1606230300000|2020-11-24 15:05:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|51735
1606230600000|2020-11-24 15:10:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|17180
1606230900000|2020-11-24 15:15:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|6009
1606231200000|2020-11-24 15:20:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|12498
1606231500000|2020-11-24 15:25:00|13790.3|13786.3|13787.2|13783.2|13791.8|13787.8|13787.2|13783.2|7967
1606231800000|2020-11-24 15:30:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|7219
1606232100000|2020-11-24 15:35:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|3619
1606232400000|2020-11-24 15:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|11427
1606232700000|2020-11-24 15:45:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|5552
1606233000000|2020-11-24 15:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|10189
1606233300000|2020-11-24 15:55:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|8356
1606233600000|2020-11-24 16:00:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13784|13780|7863
1606233900000|2020-11-24 16:05:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|10467
1606234200000|2020-11-24 16:10:00|13784|13780|13787.2|13783.2|13787.2|13783.2|13784|13780|8161
1606234500000|2020-11-24 16:15:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|4977
1606234800000|2020-11-24 16:20:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|26704
1606235100000|2020-11-24 16:25:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|5610
1606235400000|2020-11-24 16:30:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|5878
1606235700000|2020-11-24 16:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|5493
1606236000000|2020-11-24 16:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|4966
1606236300000|2020-11-24 16:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|7103
1606236600000|2020-11-24 16:50:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|5849
1606236900000|2020-11-24 16:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|12252
1606237200000|2020-11-24 17:00:00|13780.9|13776.9|13784|13780|13784|13780|13780.9|13776.9|27492
1606237500000|2020-11-24 17:05:00|13782.5|13778.5|13780.9|13776.9|13784|13780|13780.9|13776.9|40774
1606237800000|2020-11-24 17:10:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|10662
1606238100000|2020-11-24 17:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|11087
1606238400000|2020-11-24 17:20:00|||||||||1811
1606238700000|2020-11-24 17:25:00|13783.3|13779.3|13784|13780|13784|13780|13782.5|13778.5|7406
1606239000000|2020-11-24 17:30:00|||||||||3615
1606239300000|2020-11-24 17:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|4983
1606239600000|2020-11-24 17:40:00|||||||||5131
1606239900000|2020-11-24 17:45:00|||||||||4017
1606240200000|2020-11-24 17:50:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|6201
1606240500000|2020-11-24 17:55:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|5197
1606240800000|2020-11-24 18:00:00|13781.7|13777.7|13787.2|13783.2|13787.2|13783.2|13780.9|13776.9|7010
1606241100000|2020-11-24 18:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|6121
1606241400000|2020-11-24 18:10:00|13787.2|13783.2|13784|13780|13788.7|13784.7|13784|13780|9283
1606241700000|2020-11-24 18:15:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13784|13780|6149
1606242000000|2020-11-24 18:20:00|13788.7|13784.7|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|18926
1606242300000|2020-11-24 18:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4185
1606242600000|2020-11-24 18:30:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|8720
1606242900000|2020-11-24 18:35:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|17568
1606243200000|2020-11-24 18:40:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|13467
1606243500000|2020-11-24 18:45:00|||||||||6033
1606243800000|2020-11-24 18:50:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|7724
1606244100000|2020-11-24 18:55:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|8177
1606244400000|2020-11-24 19:00:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|6478
1606244700000|2020-11-24 19:05:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|3981
1606245000000|2020-11-24 19:10:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|14402
1606245300000|2020-11-24 19:15:00|13789.5|13785.5|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|4609
1606245600000|2020-11-24 19:20:00|||||||||1788
1606245900000|2020-11-24 19:25:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|3350
1606246200000|2020-11-24 19:30:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|51162
1606246500000|2020-11-24 19:35:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|31706
1606246800000|2020-11-24 19:40:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|6840
1606247100000|2020-11-24 19:45:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|3693
1606247400000|2020-11-24 19:50:00|||||||||4751
1606247700000|2020-11-24 19:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13784|13780|6059
1606248000000|2020-11-24 20:00:00|13785.6|13781.6|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|8732
1606248300000|2020-11-24 20:05:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|9299
1606248600000|2020-11-24 20:10:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13782.5|13778.5|6121
1606248900000|2020-11-24 20:15:00|||||||||69316
1606249200000|2020-11-24 20:20:00|||||||||35599
1606249500000|2020-11-24 20:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|2312
1606249800000|2020-11-24 20:30:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|11805
1606250100000|2020-11-24 20:35:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1899
1606250400000|2020-11-24 20:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|127327
1606250700000|2020-11-24 20:45:00|||||||||25164
1606251000000|2020-11-24 20:50:00|||||||||5761
1606251300000|2020-11-24 20:55:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|6007
1606251600000|2020-11-24 21:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|37488
1606251900000|2020-11-24 21:05:00|||||||||58500
1606252200000|2020-11-24 21:10:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|5435
1606252500000|2020-11-24 21:15:00|||||||||2243
1606252800000|2020-11-24 21:20:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|5643
1606253100000|2020-11-24 21:25:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|4668
1606253400000|2020-11-24 21:30:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|10635
1606253700000|2020-11-24 21:35:00|||||||||2589
1606254000000|2020-11-24 21:40:00|||||||||1820
1606254300000|2020-11-24 21:45:00|||||||||14991
1606254600000|2020-11-24 21:50:00|||||||||6378
1606254900000|2020-11-24 21:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|3594
1606258800000|2020-11-24 23:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|593
1606259100000|2020-11-24 23:05:00|13785.6|13781.6|13786.4|13782.4|13787.2|13783.2|13785.6|13781.6|18
1606259400000|2020-11-24 23:10:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|388
1606259700000|2020-11-24 23:15:00|13786.4|13782.4|13784|13780|13786.4|13782.4|13784|13780|425
1606260000000|2020-11-24 23:20:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|262
1606260300000|2020-11-24 23:25:00|13784.8|13780.8|13784|13780|13785.6|13781.6|13784|13780|4
1606260600000|2020-11-24 23:30:00|||||||||331
1606260900000|2020-11-24 23:35:00|13784.8|13780.8|13784|13780|13785.6|13781.6|13784|13780|247
1606261200000|2020-11-24 23:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|59
1606261500000|2020-11-24 23:45:00|13784.8|13780.8|13785.6|13781.6|13785.6|13781.6|13784.8|13780.8|238
1606261800000|2020-11-24 23:50:00|13784|13780|13784|13780|13784.8|13780.8|13784|13780|51
1606262100000|2020-11-24 23:55:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|74
1606262400000|2020-11-25 00:00:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|160
1606262700000|2020-11-25 00:05:00|||||||||186
1606263000000|2020-11-25 00:10:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|389
1606263300000|2020-11-25 00:15:00|13780.9|13776.9|13779.3|13775.3|13781.7|13777.7|13777.8|13773.8|616
1606263600000|2020-11-25 00:20:00|||||||||165
1606263900000|2020-11-25 00:25:00|13780.1|13776.1|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|3567
1606264200000|2020-11-25 00:30:00|||||||||142
1606264500000|2020-11-25 00:35:00|||||||||321
1606264800000|2020-11-25 00:40:00|||||||||454
1606265100000|2020-11-25 00:45:00|13779.3|13775.3|13780.1|13776.1|13780.1|13776.1|13779.3|13775.3|251
1606265400000|2020-11-25 00:50:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|572
1606265700000|2020-11-25 00:55:00|13780.1|13776.1|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|127
1606266000000|2020-11-25 01:00:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|4960
1606266300000|2020-11-25 01:05:00|||||||||428
1606266600000|2020-11-25 01:10:00|||||||||310
1606266900000|2020-11-25 01:15:00|13778.6|13774.6|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|618
1606267200000|2020-11-25 01:20:00|13777.8|13773.8|13778.6|13774.6|13779.3|13775.3|13777.8|13773.8|1301
1606267500000|2020-11-25 01:25:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|354
1606267800000|2020-11-25 01:30:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|406
1606268100000|2020-11-25 01:35:00|13777.8|13773.8|13777.8|13773.8|13778.6|13774.6|13777.8|13773.8|455
1606268400000|2020-11-25 01:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|200
1606268700000|2020-11-25 01:45:00|||||||||488
1606269000000|2020-11-25 01:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|444
1606269300000|2020-11-25 01:55:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2188
1606269600000|2020-11-25 02:00:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|224
1606269900000|2020-11-25 02:05:00|||||||||825
1606270200000|2020-11-25 02:10:00|||||||||1315
1606270500000|2020-11-25 02:15:00|||||||||85
1606270800000|2020-11-25 02:20:00|||||||||142
1606271100000|2020-11-25 02:25:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|147
1606271400000|2020-11-25 02:30:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|386
1606271700000|2020-11-25 02:35:00|||||||||297
1606272000000|2020-11-25 02:40:00|||||||||75
1606272300000|2020-11-25 02:45:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|275
1606272600000|2020-11-25 02:50:00|||||||||348
1606272900000|2020-11-25 02:55:00|||||||||201
1606273200000|2020-11-25 03:00:00|||||||||213
1606273500000|2020-11-25 03:05:00|||||||||141
1606273800000|2020-11-25 03:10:00|||||||||784
1606274100000|2020-11-25 03:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|242
1606274400000|2020-11-25 03:20:00|||||||||806
1606274700000|2020-11-25 03:25:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|9117
1606275000000|2020-11-25 03:30:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|145
1606275300000|2020-11-25 03:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|243
1606275600000|2020-11-25 03:40:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|274
1606275900000|2020-11-25 03:45:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|718
1606276200000|2020-11-25 03:50:00|||||||||2383
1606276500000|2020-11-25 03:55:00|||||||||340
1606276800000|2020-11-25 04:00:00|13783.3|13779.3|13784|13780|13784|13780|13782.5|13778.5|151
1606277100000|2020-11-25 04:05:00|||||||||338
1606277400000|2020-11-25 04:10:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|218
1606277700000|2020-11-25 04:15:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|962
1606278000000|2020-11-25 04:20:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|350
1606278300000|2020-11-25 04:25:00|13784|13780|13784|13780|13784|13780|13784|13780|252
1606278600000|2020-11-25 04:30:00|||||||||31
1606278900000|2020-11-25 04:35:00|||||||||128
1606279200000|2020-11-25 04:40:00|||||||||700
1606279500000|2020-11-25 04:45:00|||||||||117
1606279800000|2020-11-25 04:50:00|||||||||88
1606280100000|2020-11-25 04:55:00|||||||||30
1606280400000|2020-11-25 05:00:00|||||||||160
1606280700000|2020-11-25 05:05:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|47
1606281000000|2020-11-25 05:10:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|5425
1606281300000|2020-11-25 05:15:00|13784.8|13780.8|13785.6|13781.6|13785.6|13781.6|13784|13780|125
1606281600000|2020-11-25 05:20:00|||||||||113
1606281900000|2020-11-25 05:25:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|226
1606282200000|2020-11-25 05:30:00|13784.8|13780.8|13784|13780|13785.6|13781.6|13784|13780|315
1606282500000|2020-11-25 05:35:00|||||||||882
1606282800000|2020-11-25 05:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|283
1606283100000|2020-11-25 05:45:00|||||||||845
1606283400000|2020-11-25 05:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|401
1606283700000|2020-11-25 05:55:00|||||||||996
1606284000000|2020-11-25 06:00:00|||||||||681
1606284300000|2020-11-25 06:05:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|797
1606284600000|2020-11-25 06:10:00|13786.4|13782.4|13787.2|13783.2|13787.2|13783.2|13786.4|13782.4|4285
1606284900000|2020-11-25 06:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|370
1606285200000|2020-11-25 06:20:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|486
1606285500000|2020-11-25 06:25:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|340
1606285800000|2020-11-25 06:30:00|||||||||398
1606286100000|2020-11-25 06:35:00|||||||||500
1606286400000|2020-11-25 06:40:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|391
1606286700000|2020-11-25 06:45:00|||||||||248
1606287000000|2020-11-25 06:50:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|618
1606287300000|2020-11-25 06:55:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|613
1606287600000|2020-11-25 07:00:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|3164
1606287900000|2020-11-25 07:05:00|||||||||302
1606288200000|2020-11-25 07:10:00|||||||||1339
1606288500000|2020-11-25 07:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|574
1606288800000|2020-11-25 07:20:00|13791.1|13787.1|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1436
1606289100000|2020-11-25 07:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|3365
1606289400000|2020-11-25 07:30:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1860
1606289700000|2020-11-25 07:35:00|||||||||4360
1606290000000|2020-11-25 07:40:00|||||||||130
1606290300000|2020-11-25 07:45:00|||||||||613
1606290600000|2020-11-25 07:50:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|1380
1606290900000|2020-11-25 07:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|4860
1606291200000|2020-11-25 08:00:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1162
1606291500000|2020-11-25 08:05:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13784|13780|4430
1606291800000|2020-11-25 08:10:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1013
1606292100000|2020-11-25 08:15:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|618
1606292400000|2020-11-25 08:20:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3147
1606292700000|2020-11-25 08:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|711
1606293000000|2020-11-25 08:30:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1187
1606293300000|2020-11-25 08:35:00|||||||||723
1606293600000|2020-11-25 08:40:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|2664
1606293900000|2020-11-25 08:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|3449
1606294200000|2020-11-25 08:50:00|13788.7|13784.7|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|3856
1606294500000|2020-11-25 08:55:00|||||||||703
1606294800000|2020-11-25 09:00:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1971
1606295100000|2020-11-25 09:05:00|||||||||8076
1606295400000|2020-11-25 09:10:00|||||||||1606
1606295700000|2020-11-25 09:15:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1513
1606296000000|2020-11-25 09:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|3410
1606296300000|2020-11-25 09:25:00|||||||||957
1606296600000|2020-11-25 09:30:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|1013
1606296900000|2020-11-25 09:35:00|||||||||585
1606297200000|2020-11-25 09:40:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|2326
1606297500000|2020-11-25 09:45:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|563
1606297800000|2020-11-25 09:50:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1001
1606298100000|2020-11-25 09:55:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2103
1606298400000|2020-11-25 10:00:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|9516
1606298700000|2020-11-25 10:05:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|782
1606299000000|2020-11-25 10:10:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1541
1606299300000|2020-11-25 10:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1140
1606299600000|2020-11-25 10:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|4326
1606299900000|2020-11-25 10:25:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1753
1606300200000|2020-11-25 10:30:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1831
1606300500000|2020-11-25 10:35:00|||||||||254
1606300800000|2020-11-25 10:40:00|13795|13791|13795|13791|13795|13791|13795|13791|1605
1606301100000|2020-11-25 10:45:00|||||||||2345
1606301400000|2020-11-25 10:50:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|3824
1606301700000|2020-11-25 10:55:00|||||||||4672
1606302000000|2020-11-25 11:00:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|4170
1606302300000|2020-11-25 11:05:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|711
1606302600000|2020-11-25 11:10:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|832
1606302900000|2020-11-25 11:15:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|3756
1606303200000|2020-11-25 11:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|501
1606303500000|2020-11-25 11:25:00|||||||||1696
1606303800000|2020-11-25 11:30:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1188
1606304100000|2020-11-25 11:35:00|||||||||1435
1606304400000|2020-11-25 11:40:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1964
1606304700000|2020-11-25 11:45:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2449
1606305000000|2020-11-25 11:50:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|260
1606305300000|2020-11-25 11:55:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|441
1606305600000|2020-11-25 12:00:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|4805
1606305900000|2020-11-25 12:05:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|551
1606306200000|2020-11-25 12:10:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2768
1606306500000|2020-11-25 12:15:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1693
1606306800000|2020-11-25 12:20:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1518
1606307100000|2020-11-25 12:25:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2465
1606307400000|2020-11-25 12:30:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|3981
1606307700000|2020-11-25 12:35:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|432
1606308000000|2020-11-25 12:40:00|||||||||2945
1606308300000|2020-11-25 12:45:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|2078
1606308600000|2020-11-25 12:50:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|2268
1606308900000|2020-11-25 12:55:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|11753
1606309200000|2020-11-25 13:00:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|2463
1606309500000|2020-11-25 13:05:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|996
1606309800000|2020-11-25 13:10:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|5378
1606310100000|2020-11-25 13:15:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|12792
1606310400000|2020-11-25 13:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|5647
1606310700000|2020-11-25 13:25:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|6306
1606311000000|2020-11-25 13:30:00|13790.3|13786.3|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|2784
1606311300000|2020-11-25 13:35:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|5084
1606311600000|2020-11-25 13:40:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|3386
1606311900000|2020-11-25 13:45:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|3734
1606312200000|2020-11-25 13:50:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|2212
1606312500000|2020-11-25 13:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|4925
1606312800000|2020-11-25 14:00:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|4866
1606313100000|2020-11-25 14:05:00|13798.1|13794.1|13791.8|13787.8|13798.1|13794.1|13791.8|13787.8|3236
1606313400000|2020-11-25 14:10:00|13793.4|13789.4|13791.8|13787.8|13795|13791|13791.8|13787.8|11797
1606313700000|2020-11-25 14:15:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|3392
1606314000000|2020-11-25 14:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|3783
1606314300000|2020-11-25 14:25:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1776
1606314600000|2020-11-25 14:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2562
1606314900000|2020-11-25 14:35:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|7887
1606315200000|2020-11-25 14:40:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|6701
1606315500000|2020-11-25 14:45:00|13798.1|13794.1|13801.2|13797.2|13801.2|13797.2|13798.1|13794.1|4084
1606315800000|2020-11-25 14:50:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2853
1606316100000|2020-11-25 14:55:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|5681
1606316400000|2020-11-25 15:00:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13801.2|13797.2|13073
1606316700000|2020-11-25 15:05:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|16659
1606317000000|2020-11-25 15:10:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|12535
1606317300000|2020-11-25 15:15:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|42871
1606317600000|2020-11-25 15:20:00|13802.8|13798.8|13809|13805|13809|13805|13802.8|13798.8|17576
1606317900000|2020-11-25 15:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|3587
1606318200000|2020-11-25 15:30:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2763
1606318500000|2020-11-25 15:35:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|11401
1606318800000|2020-11-25 15:40:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|4788
1606319100000|2020-11-25 15:45:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|1745
1606319400000|2020-11-25 15:50:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|12257
1606319700000|2020-11-25 15:55:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|5128
1606320000000|2020-11-25 16:00:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|7438
1606320300000|2020-11-25 16:05:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2018
1606320600000|2020-11-25 16:10:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|865
1606320900000|2020-11-25 16:15:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|7228
1606321200000|2020-11-25 16:20:00|||||||||21959
1606321500000|2020-11-25 16:25:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|10204
1606321800000|2020-11-25 16:30:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|24259
1606322100000|2020-11-25 16:35:00|||||||||9797
1606322400000|2020-11-25 16:40:00|||||||||6954
1606322700000|2020-11-25 16:45:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|3915
1606323000000|2020-11-25 16:50:00|13799.7|13795.7|13798.1|13794.1|13801.2|13797.2|13798.1|13794.1|1656
1606323300000|2020-11-25 16:55:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|11287
1606323600000|2020-11-25 17:00:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|2139
1606323900000|2020-11-25 17:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|3024
1606324200000|2020-11-25 17:10:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|6776
1606324500000|2020-11-25 17:15:00|||||||||3978
1606324800000|2020-11-25 17:20:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|4480
1606325100000|2020-11-25 17:25:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|873
1606325400000|2020-11-25 17:30:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1275
1606325700000|2020-11-25 17:35:00|||||||||1298
1606326000000|2020-11-25 17:40:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|1332
1606326300000|2020-11-25 17:45:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1054
1606326600000|2020-11-25 17:50:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|4483
1606326900000|2020-11-25 17:55:00|||||||||2485
1606327200000|2020-11-25 18:00:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2527
1606327500000|2020-11-25 18:05:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1651
1606327800000|2020-11-25 18:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1681
1606328100000|2020-11-25 18:15:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|2802
1606328400000|2020-11-25 18:20:00|||||||||3594
1606328700000|2020-11-25 18:25:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1491
1606329000000|2020-11-25 18:30:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|2609
1606329300000|2020-11-25 18:35:00|13795|13791|13795|13791|13795|13791|13795|13791|3598
1606329600000|2020-11-25 18:40:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1169
1606329900000|2020-11-25 18:45:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1529
1606330200000|2020-11-25 18:50:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2329
1606330500000|2020-11-25 18:55:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|3668
1606330800000|2020-11-25 19:00:00|13795|13791|13801.2|13797.2|13802.8|13798.8|13795|13791|1912
1606331100000|2020-11-25 19:05:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|12699
1606331400000|2020-11-25 19:10:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13799.7|13795.7|6400
1606331700000|2020-11-25 19:15:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13799.7|13795.7|5084
1606332000000|2020-11-25 19:20:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|2859
1606332300000|2020-11-25 19:25:00|13796.5|13792.5|13795|13791|13798.1|13794.1|13793.4|13789.4|5313
1606332600000|2020-11-25 19:30:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|679
1606332900000|2020-11-25 19:35:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|8176
1606333200000|2020-11-25 19:40:00|13795|13791|13791.8|13787.8|13795|13791|13790.3|13786.3|22019
1606333500000|2020-11-25 19:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|3628
1606333800000|2020-11-25 19:50:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1286
1606334100000|2020-11-25 19:55:00|13790.3|13786.3|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|14492
1606334400000|2020-11-25 20:00:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|18336
1606334700000|2020-11-25 20:05:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|22618
1606335000000|2020-11-25 20:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|4354
1606335300000|2020-11-25 20:15:00|||||||||1119
1606335600000|2020-11-25 20:20:00|||||||||5548
1606335900000|2020-11-25 20:25:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|2213
1606336200000|2020-11-25 20:30:00|||||||||1071
1606336500000|2020-11-25 20:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|9167
1606336800000|2020-11-25 20:40:00|||||||||6943
1606337100000|2020-11-25 20:45:00|||||||||7431
1606337400000|2020-11-25 20:50:00|||||||||2729
1606337700000|2020-11-25 20:55:00|||||||||3784
1606338000000|2020-11-25 21:00:00|||||||||9385
1606338300000|2020-11-25 21:05:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2394
1606338600000|2020-11-25 21:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|3946
1606338900000|2020-11-25 21:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1016
1606339200000|2020-11-25 21:20:00|||||||||703
1606339500000|2020-11-25 21:25:00|||||||||1159
1606339800000|2020-11-25 21:30:00|||||||||9887
1606340100000|2020-11-25 21:35:00|||||||||1133
1606340400000|2020-11-25 21:40:00|||||||||454
1606340700000|2020-11-25 21:45:00|||||||||900
1606341000000|2020-11-25 21:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1958
1606341300000|2020-11-25 21:55:00|||||||||1297
1606345200000|2020-11-25 23:00:00|13790.3|13786.3|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|169
1606345500000|2020-11-25 23:05:00|||||||||53
1606345800000|2020-11-25 23:10:00|||||||||15
1606346100000|2020-11-25 23:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|275
1606346400000|2020-11-25 23:20:00|||||||||39
1606346700000|2020-11-25 23:25:00|||||||||7
1606347000000|2020-11-25 23:30:00|||||||||32
1606347300000|2020-11-25 23:35:00|||||||||7
1606347600000|2020-11-25 23:40:00|||||||||13
1606347900000|2020-11-25 23:45:00|||||||||9
1606348200000|2020-11-25 23:50:00|||||||||42
1606348500000|2020-11-25 23:55:00|||||||||315
1606348800000|2020-11-26 00:00:00|||||||||145
1606349100000|2020-11-26 00:05:00|||||||||139
1606349400000|2020-11-26 00:10:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|29
1606349700000|2020-11-26 00:15:00|||||||||108
1606350000000|2020-11-26 00:20:00|||||||||420
1606350300000|2020-11-26 00:25:00|||||||||1037
1606350600000|2020-11-26 00:30:00|||||||||153
1606350900000|2020-11-26 00:35:00|||||||||19
1606351200000|2020-11-26 00:40:00|||||||||94
1606351500000|2020-11-26 00:45:00|||||||||127
1606351800000|2020-11-26 00:50:00|||||||||264
1606352100000|2020-11-26 00:55:00|||||||||369
1606352400000|2020-11-26 01:00:00|||||||||20
1606352700000|2020-11-26 01:05:00|||||||||532
1606353000000|2020-11-26 01:10:00|13795|13791|13795|13791|13795|13791|13795|13791|151
1606353300000|2020-11-26 01:15:00|||||||||186
1606353600000|2020-11-26 01:20:00|||||||||20
1606353900000|2020-11-26 01:25:00|||||||||141
1606354200000|2020-11-26 01:30:00|||||||||57
1606354500000|2020-11-26 01:35:00|||||||||421
1606354800000|2020-11-26 01:40:00|||||||||38
1606355100000|2020-11-26 01:45:00|||||||||271
1606355400000|2020-11-26 01:50:00|||||||||9
1606355700000|2020-11-26 01:55:00|||||||||3
1606356000000|2020-11-26 02:00:00|||||||||244
1606356300000|2020-11-26 02:05:00|||||||||27
1606356600000|2020-11-26 02:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|706
1606356900000|2020-11-26 02:15:00|13795|13791|13795|13791|13795|13791|13795|13791|306
1606357200000|2020-11-26 02:20:00|||||||||514
1606357500000|2020-11-26 02:25:00|||||||||257
1606357800000|2020-11-26 02:30:00|||||||||16
1606358100000|2020-11-26 02:35:00|||||||||24
1606358400000|2020-11-26 02:40:00|||||||||42
1606358700000|2020-11-26 02:45:00|||||||||2
1606359000000|2020-11-26 02:50:00|||||||||18
1606359300000|2020-11-26 02:55:00|||||||||38
1606359900000|2020-11-26 03:05:00|||||||||63
1606360200000|2020-11-26 03:10:00|||||||||4
1606360800000|2020-11-26 03:20:00|||||||||8
1606361100000|2020-11-26 03:25:00|||||||||78
1606361700000|2020-11-26 03:35:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|145
1606362000000|2020-11-26 03:40:00|13795|13791|13795|13791|13795|13791|13795|13791|441
1606362300000|2020-11-26 03:45:00|||||||||175
1606362600000|2020-11-26 03:50:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|543
1606362900000|2020-11-26 03:55:00|13795|13791|13795|13791|13795|13791|13795|13791|133
1606363200000|2020-11-26 04:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|88
1606363500000|2020-11-26 04:05:00|||||||||2
1606363800000|2020-11-26 04:10:00|||||||||479
1606364100000|2020-11-26 04:15:00|||||||||543
1606364400000|2020-11-26 04:20:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|431
1606364700000|2020-11-26 04:25:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|33
1606365000000|2020-11-26 04:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|773
1606365300000|2020-11-26 04:35:00|||||||||265
1606365600000|2020-11-26 04:40:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|767
1606365900000|2020-11-26 04:45:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|524
1606366200000|2020-11-26 04:50:00|||||||||22
1606366500000|2020-11-26 04:55:00|||||||||21
1606366800000|2020-11-26 05:00:00|||||||||60
1606367100000|2020-11-26 05:05:00|||||||||11
1606367400000|2020-11-26 05:10:00|||||||||7
1606367700000|2020-11-26 05:15:00|||||||||77
1606368000000|2020-11-26 05:20:00|||||||||2
1606368300000|2020-11-26 05:25:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|261
1606368600000|2020-11-26 05:30:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|260
1606368900000|2020-11-26 05:35:00|||||||||6
1606369200000|2020-11-26 05:40:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|124
1606369800000|2020-11-26 05:50:00|||||||||3
1606370100000|2020-11-26 05:55:00|||||||||252
1606370400000|2020-11-26 06:00:00|||||||||157
1606370700000|2020-11-26 06:05:00|13798.9|13794.9|13798.1|13794.1|13798.9|13794.9|13798.1|13794.1|188
1606371300000|2020-11-26 06:15:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|41
1606371600000|2020-11-26 06:20:00|||||||||219
1606371900000|2020-11-26 06:25:00|||||||||380
1606372200000|2020-11-26 06:30:00|||||||||180
1606372500000|2020-11-26 06:35:00|||||||||13
1606372800000|2020-11-26 06:40:00|||||||||83
1606373100000|2020-11-26 06:45:00|||||||||2
1606373400000|2020-11-26 06:50:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|11045
1606373700000|2020-11-26 06:55:00|||||||||313
1606374000000|2020-11-26 07:00:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|540
1606374300000|2020-11-26 07:05:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|930
1606374600000|2020-11-26 07:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|235
1606374900000|2020-11-26 07:15:00|||||||||83
1606375200000|2020-11-26 07:20:00|||||||||120
1606375500000|2020-11-26 07:25:00|||||||||158
1606375800000|2020-11-26 07:30:00|||||||||512
1606376100000|2020-11-26 07:35:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1559
1606376400000|2020-11-26 07:40:00|||||||||177
1606376700000|2020-11-26 07:45:00|||||||||30
1606377000000|2020-11-26 07:50:00|||||||||62
1606377300000|2020-11-26 07:55:00|||||||||384
1606377600000|2020-11-26 08:00:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|611
1606377900000|2020-11-26 08:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|569
1606378200000|2020-11-26 08:10:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|927
1606378500000|2020-11-26 08:15:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|385
1606378800000|2020-11-26 08:20:00|||||||||531
1606379100000|2020-11-26 08:25:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|12527
1606379400000|2020-11-26 08:30:00|||||||||3917
1606379700000|2020-11-26 08:35:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|273
1606380000000|2020-11-26 08:40:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|214
1606380300000|2020-11-26 08:45:00|13802|13798|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|142
1606380600000|2020-11-26 08:50:00|||||||||646
1606380900000|2020-11-26 08:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|498
1606381200000|2020-11-26 09:00:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|318
1606381500000|2020-11-26 09:05:00|||||||||139
1606381800000|2020-11-26 09:10:00|||||||||449
1606382100000|2020-11-26 09:15:00|||||||||140
1606382400000|2020-11-26 09:20:00|||||||||839
1606382700000|2020-11-26 09:25:00|||||||||116
1606383000000|2020-11-26 09:30:00|||||||||55
1606383300000|2020-11-26 09:35:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|193
1606383600000|2020-11-26 09:40:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|91
1606383900000|2020-11-26 09:45:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1560
1606384200000|2020-11-26 09:50:00|||||||||274
1606384500000|2020-11-26 09:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|54
1606384800000|2020-11-26 10:00:00|||||||||201
1606385100000|2020-11-26 10:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|482
1606385400000|2020-11-26 10:10:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|379
1606385700000|2020-11-26 10:15:00|||||||||49
1606386000000|2020-11-26 10:20:00|||||||||13
1606386300000|2020-11-26 10:25:00|||||||||60
1606386600000|2020-11-26 10:30:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1361
1606386900000|2020-11-26 10:35:00|||||||||2943
1606387200000|2020-11-26 10:40:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|804
1606387500000|2020-11-26 10:45:00|||||||||66
1606387800000|2020-11-26 10:50:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|484
1606388100000|2020-11-26 10:55:00|||||||||535
1606388400000|2020-11-26 11:00:00|||||||||296
1606388700000|2020-11-26 11:05:00|||||||||9
1606389000000|2020-11-26 11:10:00|||||||||308
1606389300000|2020-11-26 11:15:00|||||||||12
1606389600000|2020-11-26 11:20:00|||||||||16
1606389900000|2020-11-26 11:25:00|||||||||107
1606390200000|2020-11-26 11:30:00|||||||||16
1606390500000|2020-11-26 11:35:00|||||||||2527
1606390800000|2020-11-26 11:40:00|||||||||243
1606391100000|2020-11-26 11:45:00|||||||||20
1606391400000|2020-11-26 11:50:00|||||||||14
1606391700000|2020-11-26 11:55:00|||||||||129
1606392000000|2020-11-26 12:00:00|||||||||131
1606392300000|2020-11-26 12:05:00|||||||||314
1606392600000|2020-11-26 12:10:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|318
1606392900000|2020-11-26 12:15:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|47
1606393200000|2020-11-26 12:20:00|||||||||278
1606393500000|2020-11-26 12:25:00|||||||||418
1606393800000|2020-11-26 12:30:00|||||||||62
1606394100000|2020-11-26 12:35:00|||||||||721
1606394400000|2020-11-26 12:40:00|||||||||2173
1606394700000|2020-11-26 12:45:00|||||||||593
1606395000000|2020-11-26 12:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|438
1606395300000|2020-11-26 12:55:00|||||||||741
1606395600000|2020-11-26 13:00:00|||||||||1395
1606395900000|2020-11-26 13:05:00|13809|13805|13809|13805|13809|13805|13809|13805|140
1606396200000|2020-11-26 13:10:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|599
1606396500000|2020-11-26 13:15:00|||||||||5043
1606396800000|2020-11-26 13:20:00|||||||||6301
1606397100000|2020-11-26 13:25:00|||||||||774
1606397400000|2020-11-26 13:30:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|940
1606397700000|2020-11-26 13:35:00|||||||||197
1606398000000|2020-11-26 13:40:00|||||||||97
1606398300000|2020-11-26 13:45:00|||||||||272
1606398600000|2020-11-26 13:50:00|||||||||168
1606398900000|2020-11-26 13:55:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|920
1606399200000|2020-11-26 14:00:00|||||||||172
1606399500000|2020-11-26 14:05:00|||||||||13
1606399800000|2020-11-26 14:10:00|||||||||421
1606400100000|2020-11-26 14:15:00|||||||||995
1606400400000|2020-11-26 14:20:00|||||||||98
1606400700000|2020-11-26 14:25:00|||||||||153
1606401000000|2020-11-26 14:30:00|||||||||1303
1606401300000|2020-11-26 14:35:00|||||||||7
1606401600000|2020-11-26 14:40:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|445
1606401900000|2020-11-26 14:45:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|405
1606402200000|2020-11-26 14:50:00|||||||||2545
1606402500000|2020-11-26 14:55:00|||||||||600
1606402800000|2020-11-26 15:00:00|||||||||108
1606403100000|2020-11-26 15:05:00|||||||||55
1606403400000|2020-11-26 15:10:00|||||||||40
1606403700000|2020-11-26 15:15:00|||||||||104
1606404000000|2020-11-26 15:20:00|||||||||510
1606404300000|2020-11-26 15:25:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|89
1606404600000|2020-11-26 15:30:00|||||||||379
1606404900000|2020-11-26 15:35:00|||||||||302
1606405200000|2020-11-26 15:40:00|||||||||431
1606405500000|2020-11-26 15:45:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|532
1606405800000|2020-11-26 15:50:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|275
1606406100000|2020-11-26 15:55:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|290
1606406400000|2020-11-26 16:00:00|||||||||65
1606406700000|2020-11-26 16:05:00|||||||||548
1606407000000|2020-11-26 16:10:00|||||||||100
1606407300000|2020-11-26 16:15:00|||||||||227
1606407600000|2020-11-26 16:20:00|||||||||165
1606407900000|2020-11-26 16:25:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|682
1606408200000|2020-11-26 16:30:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|443
1606408500000|2020-11-26 16:35:00|||||||||274
1606408800000|2020-11-26 16:40:00|||||||||106
1606409100000|2020-11-26 16:45:00|||||||||199
1606409400000|2020-11-26 16:50:00|||||||||43
1606409700000|2020-11-26 16:55:00|||||||||555
1606410000000|2020-11-26 17:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|688
1606410300000|2020-11-26 17:05:00|||||||||235
1606410600000|2020-11-26 17:10:00|||||||||29
1606410900000|2020-11-26 17:15:00|||||||||1093
1606411200000|2020-11-26 17:20:00|||||||||490
1606411500000|2020-11-26 17:25:00|||||||||147
1606411800000|2020-11-26 17:30:00|||||||||44
1606412100000|2020-11-26 17:35:00|||||||||52
1606412400000|2020-11-26 17:40:00|||||||||84
1606412700000|2020-11-26 17:45:00|||||||||111
1606413000000|2020-11-26 17:50:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|868
1606413300000|2020-11-26 17:55:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|1176
1606431600000|2020-11-26 23:00:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|1098
1606431900000|2020-11-26 23:05:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|288
1606432200000|2020-11-26 23:10:00|13809|13805|13809|13805|13809|13805|13809|13805|358
1606432500000|2020-11-26 23:15:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|514
1606432800000|2020-11-26 23:20:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|315
1606433100000|2020-11-26 23:25:00|13809|13805|13809|13805|13809|13805|13809|13805|2507
1606433400000|2020-11-26 23:30:00|||||||||773
1606433700000|2020-11-26 23:35:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|867
1606434000000|2020-11-26 23:40:00|||||||||505
1606434300000|2020-11-26 23:45:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|146
1606434900000|2020-11-26 23:55:00|||||||||1696
1606435200000|2020-11-27 00:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|846
1606435500000|2020-11-27 00:05:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|275
1606435800000|2020-11-27 00:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|846
1606436100000|2020-11-27 00:15:00|||||||||1125
1606436400000|2020-11-27 00:20:00|||||||||744
1606436700000|2020-11-27 00:25:00|||||||||290
1606437000000|2020-11-27 00:30:00|13812.2|13808.2|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|1056
1606437300000|2020-11-27 00:35:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|2042
1606437600000|2020-11-27 00:40:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1173
1606437900000|2020-11-27 00:45:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1464
1606438200000|2020-11-27 00:50:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1130
1606438500000|2020-11-27 00:55:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|778
1606438800000|2020-11-27 01:00:00|||||||||159
1606439100000|2020-11-27 01:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|966
1606439400000|2020-11-27 01:10:00|||||||||91
1606439700000|2020-11-27 01:15:00|||||||||888
1606440000000|2020-11-27 01:20:00|||||||||324
1606440300000|2020-11-27 01:25:00|||||||||406
1606440600000|2020-11-27 01:30:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1508
1606440900000|2020-11-27 01:35:00|||||||||723
1606441200000|2020-11-27 01:40:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1192
1606441500000|2020-11-27 01:45:00|||||||||1011
1606441800000|2020-11-27 01:50:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|901
1606442100000|2020-11-27 01:55:00|13809|13805|13809|13805|13809|13805|13809|13805|581
1606442400000|2020-11-27 02:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|550
1606442700000|2020-11-27 02:05:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|473
1606443000000|2020-11-27 02:10:00|13809|13805|13809|13805|13809|13805|13809|13805|10
1606443300000|2020-11-27 02:15:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|373
1606443600000|2020-11-27 02:20:00|||||||||6
1606443900000|2020-11-27 02:25:00|||||||||110
1606444200000|2020-11-27 02:30:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|894
1606444500000|2020-11-27 02:35:00|||||||||178
1606444800000|2020-11-27 02:40:00|||||||||128
1606445100000|2020-11-27 02:45:00|||||||||2
1606445400000|2020-11-27 02:50:00|||||||||168
1606445700000|2020-11-27 02:55:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|364
1606446000000|2020-11-27 03:00:00|13809|13805|13809|13805|13809|13805|13809|13805|283
1606446300000|2020-11-27 03:05:00|||||||||1
1606446600000|2020-11-27 03:10:00|||||||||175
1606446900000|2020-11-27 03:15:00|||||||||278
1606447200000|2020-11-27 03:20:00|||||||||21
1606447800000|2020-11-27 03:30:00|||||||||78
1606448100000|2020-11-27 03:35:00|||||||||6
1606448400000|2020-11-27 03:40:00|||||||||111
1606448700000|2020-11-27 03:45:00|||||||||43
1606449000000|2020-11-27 03:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|588
1606449300000|2020-11-27 03:55:00|||||||||426
1606449600000|2020-11-27 04:00:00|||||||||102
1606449900000|2020-11-27 04:05:00|||||||||47
1606450200000|2020-11-27 04:10:00|||||||||44
1606450500000|2020-11-27 04:15:00|||||||||3
1606450800000|2020-11-27 04:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|862
1606451100000|2020-11-27 04:25:00|||||||||34
1606451400000|2020-11-27 04:30:00|||||||||31
1606451700000|2020-11-27 04:35:00|||||||||2
1606452300000|2020-11-27 04:45:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|260
1606452600000|2020-11-27 04:50:00|||||||||6
1606452900000|2020-11-27 04:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1044
1606453200000|2020-11-27 05:00:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|347
1606453500000|2020-11-27 05:05:00|||||||||65
1606453800000|2020-11-27 05:10:00|||||||||161
1606454100000|2020-11-27 05:15:00|13808.3|13804.3|13807.5|13803.5|13808.3|13804.3|13807.5|13803.5|668
1606454400000|2020-11-27 05:20:00|||||||||59
1606455000000|2020-11-27 05:30:00|||||||||210
1606455300000|2020-11-27 05:35:00|||||||||873
1606455900000|2020-11-27 05:45:00|13809|13805|13809|13805|13809|13805|13809|13805|594
1606456200000|2020-11-27 05:50:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|117
1606456500000|2020-11-27 05:55:00|||||||||160
1606456800000|2020-11-27 06:00:00|||||||||872
1606457100000|2020-11-27 06:05:00|||||||||273
1606457400000|2020-11-27 06:10:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|529
1606457700000|2020-11-27 06:15:00|||||||||114
1606458000000|2020-11-27 06:20:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|849
1606458300000|2020-11-27 06:25:00|||||||||3
1606458600000|2020-11-27 06:30:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1065
1606458900000|2020-11-27 06:35:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|171
1606459200000|2020-11-27 06:40:00|||||||||149
1606459500000|2020-11-27 06:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|565
1606459800000|2020-11-27 06:50:00|||||||||298
1606460100000|2020-11-27 06:55:00|||||||||357
1606460400000|2020-11-27 07:00:00|||||||||248
1606460700000|2020-11-27 07:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1268
1606461000000|2020-11-27 07:10:00|||||||||424
1606461300000|2020-11-27 07:15:00|||||||||214
1606461600000|2020-11-27 07:20:00|13809|13805|13809|13805|13809|13805|13809|13805|654
1606461900000|2020-11-27 07:25:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1092
1606462200000|2020-11-27 07:30:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|826
1606462500000|2020-11-27 07:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|2537
1606462800000|2020-11-27 07:40:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|291
1606463100000|2020-11-27 07:45:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|752
1606463400000|2020-11-27 07:50:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1149
1606463700000|2020-11-27 07:55:00|||||||||28
1606464000000|2020-11-27 08:00:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2090
1606464300000|2020-11-27 08:05:00|13804.3|13800.3|13801.2|13797.2|13805.9|13801.9|13801.2|13797.2|778
1606464600000|2020-11-27 08:10:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1324
1606464900000|2020-11-27 08:15:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|2942
1606465200000|2020-11-27 08:20:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|933
1606465500000|2020-11-27 08:25:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|67
1606465800000|2020-11-27 08:30:00|||||||||2148
1606466100000|2020-11-27 08:35:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|389
1606466400000|2020-11-27 08:40:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1638
1606466700000|2020-11-27 08:45:00|13804.3|13800.3|13801.2|13797.2|13804.3|13800.3|13801.2|13797.2|799
1606467000000|2020-11-27 08:50:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|2455
1606467300000|2020-11-27 08:55:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1031
1606467600000|2020-11-27 09:00:00|||||||||461
1606467900000|2020-11-27 09:05:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|426
1606468200000|2020-11-27 09:10:00|13802|13798|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|179
1606468500000|2020-11-27 09:15:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|756
1606468800000|2020-11-27 09:20:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|77
1606469100000|2020-11-27 09:25:00|||||||||1416
1606469400000|2020-11-27 09:30:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|819
1606469700000|2020-11-27 09:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|854
1606470000000|2020-11-27 09:40:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|543
1606470300000|2020-11-27 09:45:00|||||||||126
1606470600000|2020-11-27 09:50:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1437
1606470900000|2020-11-27 09:55:00|||||||||995
1606471200000|2020-11-27 10:00:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|753
1606471500000|2020-11-27 10:05:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|393
1606471800000|2020-11-27 10:10:00|||||||||206
1606472100000|2020-11-27 10:15:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1031
1606472400000|2020-11-27 10:20:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|682
1606472700000|2020-11-27 10:25:00|||||||||218
1606473000000|2020-11-27 10:30:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|2902
1606473300000|2020-11-27 10:35:00|||||||||618
1606473600000|2020-11-27 10:40:00|||||||||232
1606473900000|2020-11-27 10:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|3366
1606474200000|2020-11-27 10:50:00|||||||||435
1606474500000|2020-11-27 10:55:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|967
1606474800000|2020-11-27 11:00:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1374
1606475100000|2020-11-27 11:05:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|922
1606475400000|2020-11-27 11:10:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|183
1606475700000|2020-11-27 11:15:00|||||||||240
1606476000000|2020-11-27 11:20:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|266
1606476300000|2020-11-27 11:25:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|232
1606476600000|2020-11-27 11:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|2158
1606476900000|2020-11-27 11:35:00|||||||||1281
1606477200000|2020-11-27 11:40:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|206
1606477500000|2020-11-27 11:45:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|215
1606477800000|2020-11-27 11:50:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|242
1606478100000|2020-11-27 11:55:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|679
1606478400000|2020-11-27 12:00:00|||||||||1351
1606478700000|2020-11-27 12:05:00|||||||||1900
1606479000000|2020-11-27 12:10:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|262
1606479300000|2020-11-27 12:15:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|319
1606479600000|2020-11-27 12:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|547
1606479900000|2020-11-27 12:25:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|794
1606480200000|2020-11-27 12:30:00|||||||||170
1606480500000|2020-11-27 12:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|936
1606480800000|2020-11-27 12:40:00|||||||||1096
1606481100000|2020-11-27 12:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|540
1606481400000|2020-11-27 12:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|670
1606481700000|2020-11-27 12:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|2781
1606482000000|2020-11-27 13:00:00|||||||||839
1606482300000|2020-11-27 13:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|2143
1606482600000|2020-11-27 13:10:00|||||||||1321
1606482900000|2020-11-27 13:15:00|||||||||1852
1606483200000|2020-11-27 13:20:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1493
1606483500000|2020-11-27 13:25:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1824
1606483800000|2020-11-27 13:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|927
1606484100000|2020-11-27 13:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1764
1606484400000|2020-11-27 13:40:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1222
1606484700000|2020-11-27 13:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1716
1606485000000|2020-11-27 13:50:00|||||||||1734
1606485300000|2020-11-27 13:55:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|14583
1606485600000|2020-11-27 14:00:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|6034
1606485900000|2020-11-27 14:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1731
1606486200000|2020-11-27 14:10:00|||||||||551
1606486500000|2020-11-27 14:15:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|1857
1606486800000|2020-11-27 14:20:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1555
1606487100000|2020-11-27 14:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|311
1606487400000|2020-11-27 14:30:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2116
1606487700000|2020-11-27 14:35:00|13805.9|13801.9|13809|13805|13809|13805|13805.9|13801.9|2457
1606488000000|2020-11-27 14:40:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|4544
1606488300000|2020-11-27 14:45:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|8645
1606488600000|2020-11-27 14:50:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|3793
1606488900000|2020-11-27 14:55:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|4532
1606489200000|2020-11-27 15:00:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|4768
1606489500000|2020-11-27 15:05:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|1898
1606489800000|2020-11-27 15:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|2727
1606490100000|2020-11-27 15:15:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|723
1606490400000|2020-11-27 15:20:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2226
1606490700000|2020-11-27 15:25:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|4313
1606491000000|2020-11-27 15:30:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|3507
1606491300000|2020-11-27 15:35:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1750
1606491600000|2020-11-27 15:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13809|13805|1070
1606491900000|2020-11-27 15:45:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|1789
1606492200000|2020-11-27 15:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|337
1606492500000|2020-11-27 15:55:00|||||||||975
1606492800000|2020-11-27 16:00:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1458
1606493100000|2020-11-27 16:05:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1542
1606493400000|2020-11-27 16:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|516
1606493700000|2020-11-27 16:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1826
1606494000000|2020-11-27 16:20:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2654
1606494300000|2020-11-27 16:25:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1174
1606494600000|2020-11-27 16:30:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|6798
1606494900000|2020-11-27 16:35:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2505
1606495200000|2020-11-27 16:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|408
1606495500000|2020-11-27 16:45:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|2158
1606495800000|2020-11-27 16:50:00|||||||||1247
1606496100000|2020-11-27 16:55:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|8988
1606496400000|2020-11-27 17:00:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3626
1606496700000|2020-11-27 17:05:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|5270
1606497000000|2020-11-27 17:10:00|||||||||2108
1606497300000|2020-11-27 17:15:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|467
1606497600000|2020-11-27 17:20:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2725
1606497900000|2020-11-27 17:25:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3165
1606498200000|2020-11-27 17:30:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1306
1606498500000|2020-11-27 17:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|8448
1606498800000|2020-11-27 17:40:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|5620
1606499100000|2020-11-27 17:45:00|||||||||18495
1606499400000|2020-11-27 17:50:00|13820|13816|13820|13816|13820|13816|13820|13816|2450
1606499700000|2020-11-27 17:55:00|||||||||4500
1606500000000|2020-11-27 18:00:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|7835
1606500300000|2020-11-27 18:05:00|13819.2|13815.2|13818.4|13814.4|13819.2|13815.2|13818.4|13814.4|1731
1606500600000|2020-11-27 18:10:00|13820|13816|13820|13816|13820|13816|13820|13816|2241
1606690800000|2020-11-29 23:00:00|13818.4|13814.4|13820|13816|13820|13816|13816.8|13812.8|578
1606691100000|2020-11-29 23:05:00|||||||||591
1606691400000|2020-11-29 23:10:00|||||||||168
1606691700000|2020-11-29 23:15:00|13819.2|13815.2|13818.4|13814.4|13820|13816|13818.4|13814.4|465
1606692000000|2020-11-29 23:20:00|||||||||177
1606692300000|2020-11-29 23:25:00|||||||||66
1606692600000|2020-11-29 23:30:00|||||||||382
1606692900000|2020-11-29 23:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|567
1606693200000|2020-11-29 23:40:00|||||||||224
1606693500000|2020-11-29 23:45:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|56
1606693800000|2020-11-29 23:50:00|||||||||70
1606694100000|2020-11-29 23:55:00|||||||||172
1606694400000|2020-11-30 00:00:00|13820|13816|13820|13816|13820|13816|13820|13816|516
1606694700000|2020-11-30 00:05:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|631
1606695000000|2020-11-30 00:10:00|||||||||131
1606695300000|2020-11-30 00:15:00|13820|13816|13820|13816|13821.5|13817.5|13818.4|13814.4|741
1606695600000|2020-11-30 00:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|129
1606695900000|2020-11-30 00:25:00|||||||||73
1606696200000|2020-11-30 00:30:00|13820|13816|13820|13816|13820|13816|13820|13816|50
1606696500000|2020-11-30 00:35:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|118
1606696800000|2020-11-30 00:40:00|||||||||101
1606697100000|2020-11-30 00:45:00|13820|13816|13820|13816|13820|13816|13820|13816|207
1606697400000|2020-11-30 00:50:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|981
1606697700000|2020-11-30 00:55:00|13820|13816|13820|13816|13820|13816|13820|13816|165
1606698000000|2020-11-30 01:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|434
1606698300000|2020-11-30 01:05:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|631
1606698600000|2020-11-30 01:10:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13820|13816|1386
1606698900000|2020-11-30 01:15:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|310
1606699200000|2020-11-30 01:20:00|13820|13816|13820|13816|13820|13816|13820|13816|692
1606699500000|2020-11-30 01:25:00|||||||||32
1606699800000|2020-11-30 01:30:00|||||||||113
1606700100000|2020-11-30 01:35:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|237
1606700400000|2020-11-30 01:40:00|||||||||214
1606700700000|2020-11-30 01:45:00|||||||||216
1606701000000|2020-11-30 01:50:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|156
1606701300000|2020-11-30 01:55:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|943
1606701600000|2020-11-30 02:00:00|||||||||471
1606701900000|2020-11-30 02:05:00|||||||||128
1606702200000|2020-11-30 02:10:00|||||||||128
1606702500000|2020-11-30 02:15:00|||||||||604
1606702800000|2020-11-30 02:20:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|426
1606703100000|2020-11-30 02:25:00|||||||||314
1606703400000|2020-11-30 02:30:00|||||||||33
1606703700000|2020-11-30 02:35:00|||||||||151
1606704000000|2020-11-30 02:40:00|13820|13816|13820|13816|13820|13816|13820|13816|156
1606704300000|2020-11-30 02:45:00|||||||||117
1606704600000|2020-11-30 02:50:00|||||||||184
1606704900000|2020-11-30 02:55:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|746
1606705200000|2020-11-30 03:00:00|13820|13816|13820|13816|13820|13816|13820|13816|239
1606705500000|2020-11-30 03:05:00|||||||||173
1606705800000|2020-11-30 03:10:00|||||||||50
1606706100000|2020-11-30 03:15:00|||||||||216
1606706400000|2020-11-30 03:20:00|||||||||202
1606706700000|2020-11-30 03:25:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|1019
1606707000000|2020-11-30 03:30:00|||||||||470
1606707300000|2020-11-30 03:35:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|981
1606707600000|2020-11-30 03:40:00|||||||||20
1606707900000|2020-11-30 03:45:00|13820|13816|13820|13816|13820|13816|13820|13816|524
1606708200000|2020-11-30 03:50:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|95
1606708500000|2020-11-30 03:55:00|||||||||85
1606708800000|2020-11-30 04:00:00|||||||||5
1606709100000|2020-11-30 04:05:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|481
1606709400000|2020-11-30 04:10:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|606
1606709700000|2020-11-30 04:15:00|||||||||55
1606710000000|2020-11-30 04:20:00|||||||||34
1606710300000|2020-11-30 04:25:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|86
1606710600000|2020-11-30 04:30:00|||||||||144
1606710900000|2020-11-30 04:35:00|13820|13816|13820|13816|13820|13816|13820|13816|24
1606711200000|2020-11-30 04:40:00|||||||||22
1606711500000|2020-11-30 04:45:00|||||||||60
1606711800000|2020-11-30 04:50:00|||||||||792
1606712100000|2020-11-30 04:55:00|||||||||9
1606712400000|2020-11-30 05:00:00|||||||||1077
1606712700000|2020-11-30 05:05:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1063
1606713000000|2020-11-30 05:10:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|230
1606713300000|2020-11-30 05:15:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|258
1606713600000|2020-11-30 05:20:00|||||||||25
1606713900000|2020-11-30 05:25:00|||||||||189
1606714200000|2020-11-30 05:30:00|||||||||300
1606714500000|2020-11-30 05:35:00|||||||||23
1606714800000|2020-11-30 05:40:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1644
1606715100000|2020-11-30 05:45:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|635
1606715400000|2020-11-30 05:50:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|406
1606715700000|2020-11-30 05:55:00|||||||||214
1606716000000|2020-11-30 06:00:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|684
1606716300000|2020-11-30 06:05:00|||||||||52
1606716600000|2020-11-30 06:10:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|656
1606716900000|2020-11-30 06:15:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2209
1606717200000|2020-11-30 06:20:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|220
1606717500000|2020-11-30 06:25:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|459
1606717800000|2020-11-30 06:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|846
1606718100000|2020-11-30 06:35:00|||||||||288
1606718400000|2020-11-30 06:40:00|||||||||1058
1606718700000|2020-11-30 06:45:00|||||||||508
1606719000000|2020-11-30 06:50:00|||||||||453
1606719300000|2020-11-30 06:55:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|398
1606719600000|2020-11-30 07:00:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|607
1606719900000|2020-11-30 07:05:00|||||||||438
1606720200000|2020-11-30 07:10:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|480
1606720500000|2020-11-30 07:15:00|||||||||36
1606720800000|2020-11-30 07:20:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|879
1606721100000|2020-11-30 07:25:00|||||||||71
1606721400000|2020-11-30 07:30:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|510
1606721700000|2020-11-30 07:35:00|||||||||1344
1606722000000|2020-11-30 07:40:00|||||||||1024
1606722300000|2020-11-30 07:45:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|892
1606722600000|2020-11-30 07:50:00|||||||||404
1606722900000|2020-11-30 07:55:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|319
1606723200000|2020-11-30 08:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13818.4|13814.4|2524
1606723500000|2020-11-30 08:05:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|1028
1606723800000|2020-11-30 08:10:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2050
1606724100000|2020-11-30 08:15:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|883
1606724400000|2020-11-30 08:20:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|299
1606724700000|2020-11-30 08:25:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1274
1606725000000|2020-11-30 08:30:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1531
1606725300000|2020-11-30 08:35:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|1209
1606725600000|2020-11-30 08:40:00|||||||||589
1606725900000|2020-11-30 08:45:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|893
1606726200000|2020-11-30 08:50:00|||||||||332
1606726500000|2020-11-30 08:55:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|231
1606726800000|2020-11-30 09:00:00|13816.8|13812.8|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|1717
1606727100000|2020-11-30 09:05:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|519
1606727400000|2020-11-30 09:10:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1035
1606727700000|2020-11-30 09:15:00|||||||||930
1606728000000|2020-11-30 09:20:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|249
1606728300000|2020-11-30 09:25:00|||||||||318
1606728600000|2020-11-30 09:30:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1122
1606728900000|2020-11-30 09:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|322
1606729200000|2020-11-30 09:40:00|||||||||221
1606729500000|2020-11-30 09:45:00|||||||||342
1606729800000|2020-11-30 09:50:00|||||||||567
1606730100000|2020-11-30 09:55:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1541
1606730400000|2020-11-30 10:00:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|769
1606730700000|2020-11-30 10:05:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|2677
1606731000000|2020-11-30 10:10:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1272
1606731300000|2020-11-30 10:15:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|217
1606731600000|2020-11-30 10:20:00|||||||||398
1606731900000|2020-11-30 10:25:00|||||||||95
1606732200000|2020-11-30 10:30:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|549
1606732500000|2020-11-30 10:35:00|||||||||210
1606732800000|2020-11-30 10:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1029
1606733100000|2020-11-30 10:45:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|33
1606733400000|2020-11-30 10:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1013
1606733700000|2020-11-30 10:55:00|||||||||121
1606734000000|2020-11-30 11:00:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|541
1606734300000|2020-11-30 11:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|869
1606734600000|2020-11-30 11:10:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|687
1606734900000|2020-11-30 11:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1567
1606735200000|2020-11-30 11:20:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|670
1606735500000|2020-11-30 11:25:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|686
1606735800000|2020-11-30 11:30:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|867
1606736100000|2020-11-30 11:35:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1187
1606736400000|2020-11-30 11:40:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2346
1606736700000|2020-11-30 11:45:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2419
1606737000000|2020-11-30 11:50:00|||||||||662
1606737300000|2020-11-30 11:55:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|324
1606737600000|2020-11-30 12:00:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1661
1606737900000|2020-11-30 12:05:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|906
1606738200000|2020-11-30 12:10:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|3084
1606738500000|2020-11-30 12:15:00|||||||||795
1606738800000|2020-11-30 12:20:00|||||||||6447
1606739100000|2020-11-30 12:25:00|13809|13805|13809|13805|13809|13805|13809|13805|936
1606739400000|2020-11-30 12:30:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1892
1606739700000|2020-11-30 12:35:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|1034
1606740000000|2020-11-30 12:40:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1701
1606740300000|2020-11-30 12:45:00|||||||||845
1606740600000|2020-11-30 12:50:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|2844
1606740900000|2020-11-30 12:55:00|||||||||1677
1606741200000|2020-11-30 13:00:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|519
1606741500000|2020-11-30 13:05:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|2552
1606741800000|2020-11-30 13:10:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1251
1606742100000|2020-11-30 13:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2100
1606742400000|2020-11-30 13:20:00|13812.2|13808.2|13807.5|13803.5|13812.2|13808.2|13807.5|13803.5|7892
1606742700000|2020-11-30 13:25:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1873
1606743000000|2020-11-30 13:30:00|||||||||533
1606743300000|2020-11-30 13:35:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|1768
1606743600000|2020-11-30 13:40:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|2006
1606743900000|2020-11-30 13:45:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|3735
1606744200000|2020-11-30 13:50:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2543
1606744500000|2020-11-30 13:55:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2854
1606744800000|2020-11-30 14:00:00|13809|13805|13809|13805|13809|13805|13809|13805|2008
1606745100000|2020-11-30 14:05:00|13810.6|13806.6|13815.3|13811.3|13815.3|13811.3|13810.6|13806.6|2288
1606745400000|2020-11-30 14:10:00|13813.7|13809.7|13818.4|13814.4|13820|13816|13813.7|13809.7|8553
1606745700000|2020-11-30 14:15:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|4053
1606746000000|2020-11-30 14:20:00|13820|13816|13820|13816|13820|13816|13816.8|13812.8|9907
1606746300000|2020-11-30 14:25:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|4016
1606746600000|2020-11-30 14:30:00|13816.8|13812.8|13813.7|13809.7|13818.4|13814.4|13813.7|13809.7|6119
1606746900000|2020-11-30 14:35:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|5321
1606747200000|2020-11-30 14:40:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|2875
1606747500000|2020-11-30 14:45:00|13815.3|13811.3|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|4279
1606747800000|2020-11-30 14:50:00|13813.7|13809.7|13812.2|13808.2|13815.3|13811.3|13812.2|13808.2|4118
1606748100000|2020-11-30 14:55:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|5233
1606748400000|2020-11-30 15:00:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13812.2|13808.2|1115
1606748700000|2020-11-30 15:05:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2822
1606749000000|2020-11-30 15:10:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|6463
1606749300000|2020-11-30 15:15:00|13813.7|13809.7|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|4240
1606749600000|2020-11-30 15:20:00|13813.7|13809.7|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|4214
1606749900000|2020-11-30 15:25:00|13816.8|13812.8|13818.4|13814.4|13820|13816|13816.8|13812.8|6486
1606750200000|2020-11-30 15:30:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|6156
1606750500000|2020-11-30 15:35:00|13812.2|13808.2|13816.8|13812.8|13816.8|13812.8|13812.2|13808.2|4635
1606750800000|2020-11-30 15:40:00|||||||||613
1606751100000|2020-11-30 15:45:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|4297
1606751400000|2020-11-30 15:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|2527
1606751700000|2020-11-30 15:55:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2501
1606752000000|2020-11-30 16:00:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|2506
1606752300000|2020-11-30 16:05:00|||||||||1817
1606752600000|2020-11-30 16:10:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2627
1606752900000|2020-11-30 16:15:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3384
1606753200000|2020-11-30 16:20:00|||||||||636
1606753500000|2020-11-30 16:25:00|||||||||1194
1606753800000|2020-11-30 16:30:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3419
1606754100000|2020-11-30 16:35:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|3401
1606754400000|2020-11-30 16:40:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|2152
1606754700000|2020-11-30 16:45:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1636
1606755000000|2020-11-30 16:50:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1245
1606755300000|2020-11-30 16:55:00|||||||||448
1606755600000|2020-11-30 17:00:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|532
1606755900000|2020-11-30 17:05:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|815
1606756200000|2020-11-30 17:10:00|||||||||416
1606756500000|2020-11-30 17:15:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1121
1606756800000|2020-11-30 17:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|397
1606757100000|2020-11-30 17:25:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2108
1606757400000|2020-11-30 17:30:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|2874
1606757700000|2020-11-30 17:35:00|||||||||481
1606758000000|2020-11-30 17:40:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|4271
1606758300000|2020-11-30 17:45:00|||||||||2251
1606758600000|2020-11-30 17:50:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1203
1606758900000|2020-11-30 17:55:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|2285
1606759200000|2020-11-30 18:00:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2837
1606759500000|2020-11-30 18:05:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|2753
1606759800000|2020-11-30 18:10:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|2372
1606760100000|2020-11-30 18:15:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|3199
1606760400000|2020-11-30 18:20:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|2491
1606760700000|2020-11-30 18:25:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|9086
1606761000000|2020-11-30 18:30:00|||||||||860
1606761300000|2020-11-30 18:35:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|1404
1606761600000|2020-11-30 18:40:00|||||||||2417
1606761900000|2020-11-30 18:45:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|3439
1606762200000|2020-11-30 18:50:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|2645
1606762500000|2020-11-30 18:55:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|3400
1606762800000|2020-11-30 19:00:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1537
1606763100000|2020-11-30 19:05:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|3128
1606763400000|2020-11-30 19:10:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1658
1606763700000|2020-11-30 19:15:00|||||||||841
1606764000000|2020-11-30 19:20:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|3611
1606764300000|2020-11-30 19:25:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|6403
1606764600000|2020-11-30 19:30:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|4344
1606764900000|2020-11-30 19:35:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|5104
1606765200000|2020-11-30 19:40:00|||||||||1587
1606765500000|2020-11-30 19:45:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|2893
1606765800000|2020-11-30 19:50:00|13816.8|13812.8|13816.8|13812.8|13820|13816|13816.8|13812.8|13328
1606766100000|2020-11-30 19:55:00|13815.3|13811.3|13823.1|13819.1|13823.1|13819.1|13815.3|13811.3|21328
1606766400000|2020-11-30 20:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13818.4|13814.4|26760
1606766700000|2020-11-30 20:05:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|20645
1606767000000|2020-11-30 20:10:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|6448
1606767300000|2020-11-30 20:15:00|13820|13816|13816.8|13812.8|13821.5|13817.5|13816.8|13812.8|6746
1606767600000|2020-11-30 20:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|3210
1606767900000|2020-11-30 20:25:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|4226
1606768200000|2020-11-30 20:30:00|13816.8|13812.8|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|10414
1606768500000|2020-11-30 20:35:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|4250
1606768800000|2020-11-30 20:40:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|2966
1606769100000|2020-11-30 20:45:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13812.2|13808.2|6169
1606769400000|2020-11-30 20:50:00|||||||||4801
1606769700000|2020-11-30 20:55:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|4203
1606770000000|2020-11-30 21:00:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|3464
1606770300000|2020-11-30 21:05:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1318
1606770600000|2020-11-30 21:10:00|||||||||1463
1606770900000|2020-11-30 21:15:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1632
1606771200000|2020-11-30 21:20:00|||||||||3110
1606771500000|2020-11-30 21:25:00|||||||||1882
1606771800000|2020-11-30 21:30:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|2525
1606772100000|2020-11-30 21:35:00|||||||||1558
1606772400000|2020-11-30 21:40:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2289
1606772700000|2020-11-30 21:45:00|||||||||813
1606773000000|2020-11-30 21:50:00|||||||||1334
1606773300000|2020-11-30 21:55:00|13820|13816|13820|13816|13820|13816|13820|13816|2331
1606777200000|2020-11-30 23:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|428
1606777500000|2020-11-30 23:05:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|186
1606777800000|2020-11-30 23:10:00|13820|13816|13820|13816|13820|13816|13820|13816|595
1606778100000|2020-11-30 23:15:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|373
1606778400000|2020-11-30 23:20:00|||||||||22
1606778700000|2020-11-30 23:25:00|||||||||455
1606779000000|2020-11-30 23:30:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|626
1606779300000|2020-11-30 23:35:00|||||||||214
1606779600000|2020-11-30 23:40:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|863
1606779900000|2020-11-30 23:45:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|452
1606780200000|2020-11-30 23:50:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|485
1606780500000|2020-11-30 23:55:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1133
1606780800000|2020-12-01 00:00:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1095
1606781100000|2020-12-01 00:05:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1054
1606781400000|2020-12-01 00:10:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|124
1606781700000|2020-12-01 00:15:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|778
1606782000000|2020-12-01 00:20:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1066
1606782300000|2020-12-01 00:25:00|||||||||12
1606782600000|2020-12-01 00:30:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|84
1606782900000|2020-12-01 00:35:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|660
1606783200000|2020-12-01 00:40:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|2435
1606783500000|2020-12-01 00:45:00|||||||||57
1606783800000|2020-12-01 00:50:00|||||||||24
1606784100000|2020-12-01 00:55:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1696
1606784400000|2020-12-01 01:00:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1515
1606784700000|2020-12-01 01:05:00|||||||||153
1606785000000|2020-12-01 01:10:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|392
1606785300000|2020-12-01 01:15:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3001
1606785600000|2020-12-01 01:20:00|||||||||325
1606785900000|2020-12-01 01:25:00|||||||||209
1606786200000|2020-12-01 01:30:00|||||||||196
1606786500000|2020-12-01 01:35:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|2293
1606786800000|2020-12-01 01:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|393
1606787100000|2020-12-01 01:45:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|685
1606787400000|2020-12-01 01:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1067
1606787700000|2020-12-01 01:55:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|357
1606788000000|2020-12-01 02:00:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|560
1606788300000|2020-12-01 02:05:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|735
1606788600000|2020-12-01 02:10:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|1254
1606788900000|2020-12-01 02:15:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1126
1606789200000|2020-12-01 02:20:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|871
1606789500000|2020-12-01 02:25:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|263
1606789800000|2020-12-01 02:30:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|118
1606790100000|2020-12-01 02:35:00|||||||||240
1606790700000|2020-12-01 02:45:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|891
1606791000000|2020-12-01 02:50:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|124
1606791300000|2020-12-01 02:55:00|||||||||27
1606791600000|2020-12-01 03:00:00|||||||||13
1606791900000|2020-12-01 03:05:00|||||||||51
1606792200000|2020-12-01 03:10:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|523
1606792500000|2020-12-01 03:15:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|495
1606792800000|2020-12-01 03:20:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|133
1606793100000|2020-12-01 03:25:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|133
1606793400000|2020-12-01 03:30:00|||||||||787
1606793700000|2020-12-01 03:35:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|417
1606794000000|2020-12-01 03:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|990
1606794300000|2020-12-01 03:45:00|||||||||44
1606794600000|2020-12-01 03:50:00|||||||||121
1606794900000|2020-12-01 03:55:00|||||||||3
1606795200000|2020-12-01 04:00:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|205
1606795500000|2020-12-01 04:05:00|||||||||23
1606795800000|2020-12-01 04:10:00|||||||||180
1606796100000|2020-12-01 04:15:00|||||||||14
1606796400000|2020-12-01 04:20:00|||||||||25
1606796700000|2020-12-01 04:25:00|||||||||15
1606797000000|2020-12-01 04:30:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|807
1606797300000|2020-12-01 04:35:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|706
1606797600000|2020-12-01 04:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|514
1606797900000|2020-12-01 04:45:00|||||||||257
1606798200000|2020-12-01 04:50:00|||||||||24
1606798500000|2020-12-01 04:55:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|870
1606798800000|2020-12-01 05:00:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|370
1606799100000|2020-12-01 05:05:00|||||||||3
1606799400000|2020-12-01 05:10:00|||||||||168
1606799700000|2020-12-01 05:15:00|||||||||3
1606800000000|2020-12-01 05:20:00|||||||||338
1606800300000|2020-12-01 05:25:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|227
1606800600000|2020-12-01 05:30:00|||||||||16
1606800900000|2020-12-01 05:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1145
1606801200000|2020-12-01 05:40:00|||||||||227
1606801500000|2020-12-01 05:45:00|13817.6|13813.6|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|356
1606801800000|2020-12-01 05:50:00|||||||||532
1606802100000|2020-12-01 05:55:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|283
1606802400000|2020-12-01 06:00:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|423
1606802700000|2020-12-01 06:05:00|||||||||85
1606803000000|2020-12-01 06:10:00|||||||||47
1606803300000|2020-12-01 06:15:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|767
1606803600000|2020-12-01 06:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|235
1606803900000|2020-12-01 06:25:00|||||||||366
1606804200000|2020-12-01 06:30:00|||||||||412
1606804500000|2020-12-01 06:35:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|741
1606804800000|2020-12-01 06:40:00|||||||||3
1606805100000|2020-12-01 06:45:00|||||||||126
1606805400000|2020-12-01 06:50:00|||||||||185
1606805700000|2020-12-01 06:55:00|||||||||341
1606806000000|2020-12-01 07:00:00|13820|13816|13820|13816|13820|13816|13820|13816|891
1606806300000|2020-12-01 07:05:00|13821.5|13817.5|13823.1|13819.1|13824.7|13820.7|13821.5|13817.5|2219
1606806600000|2020-12-01 07:10:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1132
1606806900000|2020-12-01 07:15:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|279
1606807200000|2020-12-01 07:20:00|||||||||495
1606807500000|2020-12-01 07:25:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|593
1606807800000|2020-12-01 07:30:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|483
1606808100000|2020-12-01 07:35:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|261
1606808400000|2020-12-01 07:40:00|13820|13816|13820|13816|13820|13816|13820|13816|168
1606808700000|2020-12-01 07:45:00|||||||||740
1606809000000|2020-12-01 07:50:00|||||||||242
1606809300000|2020-12-01 07:55:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1587
1606809600000|2020-12-01 08:00:00|13821.5|13817.5|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|2183
1606809900000|2020-12-01 08:05:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|3659
1606810200000|2020-12-01 08:10:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|827
1606810500000|2020-12-01 08:15:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|852
1606810800000|2020-12-01 08:20:00|||||||||613
1606811100000|2020-12-01 08:25:00|||||||||425
1606811400000|2020-12-01 08:30:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13821.5|13817.5|1827
1606811700000|2020-12-01 08:35:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1310
1606812000000|2020-12-01 08:40:00|||||||||254
1606812300000|2020-12-01 08:45:00|13820|13816|13820|13816|13820|13816|13820|13816|1322
1606812600000|2020-12-01 08:50:00|||||||||682
1606812900000|2020-12-01 08:55:00|||||||||1086
1606813200000|2020-12-01 09:00:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|1868
1606813500000|2020-12-01 09:05:00|13820|13816|13816.8|13812.8|13820|13816|13816.8|13812.8|2382
1606813800000|2020-12-01 09:10:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3732
1606814100000|2020-12-01 09:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|756
1606814400000|2020-12-01 09:20:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1599
1606814700000|2020-12-01 09:25:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2084
1606815000000|2020-12-01 09:30:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1916
1606815300000|2020-12-01 09:35:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1537
1606815600000|2020-12-01 09:40:00|13812.2|13808.2|13809|13805|13812.2|13808.2|13809|13805|1696
1606815900000|2020-12-01 09:45:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1204
1606816200000|2020-12-01 09:50:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13804.3|13800.3|6176
1606816500000|2020-12-01 09:55:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1867
1606816800000|2020-12-01 10:00:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|642
1606817100000|2020-12-01 10:05:00|||||||||2600
1606817400000|2020-12-01 10:10:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1562
1606817700000|2020-12-01 10:15:00|||||||||814
1606818000000|2020-12-01 10:20:00|||||||||550
1606818300000|2020-12-01 10:25:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|286
1606818600000|2020-12-01 10:30:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1813
1606818900000|2020-12-01 10:35:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|354
1606819200000|2020-12-01 10:40:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|3450
1606819500000|2020-12-01 10:45:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|554
1606819800000|2020-12-01 10:50:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1008
1606820100000|2020-12-01 10:55:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|730
1606820400000|2020-12-01 11:00:00|||||||||563
1606820700000|2020-12-01 11:05:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1216
1606821000000|2020-12-01 11:10:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|719
1606821300000|2020-12-01 11:15:00|||||||||486
1606821600000|2020-12-01 11:20:00|13809.8|13805.8|13810.6|13806.6|13810.6|13806.6|13809|13805|1527
1606821900000|2020-12-01 11:25:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1735
1606822200000|2020-12-01 11:30:00|13811.4|13807.4|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1330
1606822500000|2020-12-01 11:35:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|1771
1606822800000|2020-12-01 11:40:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|893
1606823100000|2020-12-01 11:45:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1248
1606823400000|2020-12-01 11:50:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|190
1606823700000|2020-12-01 11:55:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|2253
1606824000000|2020-12-01 12:00:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1032
1606824300000|2020-12-01 12:05:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|573
1606824600000|2020-12-01 12:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1678
1606824900000|2020-12-01 12:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|614
1606825200000|2020-12-01 12:20:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|4222
1606825500000|2020-12-01 12:25:00|||||||||2710
1606825800000|2020-12-01 12:30:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|2203
1606826100000|2020-12-01 12:35:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|4663
1606826400000|2020-12-01 12:40:00|||||||||859
1606826700000|2020-12-01 12:45:00|||||||||1432
1606827000000|2020-12-01 12:50:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1365
1606827300000|2020-12-01 12:55:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|4242
1606827600000|2020-12-01 13:00:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1225
1606827900000|2020-12-01 13:05:00|13807.5|13803.5|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|3273
1606828200000|2020-12-01 13:10:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|2410
1606828500000|2020-12-01 13:15:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13809|13805|4034
1606828800000|2020-12-01 13:20:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13809|13805|7399
1606829100000|2020-12-01 13:25:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|2161
1606829400000|2020-12-01 13:30:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|4368
1606829700000|2020-12-01 13:35:00|13804.3|13800.3|13799.7|13795.7|13804.3|13800.3|13799.7|13795.7|4382
1606830000000|2020-12-01 13:40:00|13798.1|13794.1|13795|13791|13799.7|13795.7|13795|13791|6836
1606830300000|2020-12-01 13:45:00|13793.4|13789.4|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|6489
1606830600000|2020-12-01 13:50:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|7300
1606830900000|2020-12-01 13:55:00|13795|13791|13791.8|13787.8|13796.5|13792.5|13791.8|13787.8|3876
1606831200000|2020-12-01 14:00:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|6904
1606831500000|2020-12-01 14:05:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|4883
1606831800000|2020-12-01 14:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13784|13780|7803
1606832100000|2020-12-01 14:15:00|||||||||4336
1606832400000|2020-12-01 14:20:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|4888
1606832700000|2020-12-01 14:25:00|13785.6|13781.6|13780.9|13776.9|13785.6|13781.6|13780.9|13776.9|7285
1606833000000|2020-12-01 14:30:00|13782.5|13778.5|13777.8|13773.8|13782.5|13778.5|13774.7|13770.7|15342
1606833300000|2020-12-01 14:35:00|13776.2|13772.2|13780.9|13776.9|13780.9|13776.9|13776.2|13772.2|9171
1606833600000|2020-12-01 14:40:00|13779.3|13775.3|13784|13780|13784|13780|13779.3|13775.3|10708
1606833900000|2020-12-01 14:45:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13780.9|13776.9|8002
1606834200000|2020-12-01 14:50:00|13780.9|13776.9|13776.2|13772.2|13780.9|13776.9|13774.7|13770.7|11735
1606834500000|2020-12-01 14:55:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13773.1|13769.1|10929
1606834800000|2020-12-01 15:00:00|13773.1|13769.1|13773.1|13769.1|13776.2|13772.2|13773.1|13769.1|9702
1606835100000|2020-12-01 15:05:00|13774.7|13770.7|13765.3|13761.3|13774.7|13770.7|13765.3|13761.3|10978
1606835400000|2020-12-01 15:10:00|13766.8|13762.8|13760.6|13756.6|13766.8|13762.8|13760.6|13756.6|13892
1606835700000|2020-12-01 15:15:00|13759|13755|13755.9|13751.9|13763.7|13759.7|13755.9|13751.9|13778
1606836000000|2020-12-01 15:20:00|13757.5|13753.5|13759|13755|13759|13755|13755.9|13751.9|14358
1606836300000|2020-12-01 15:25:00|13757.5|13753.5|13760.6|13756.6|13762.2|13758.2|13757.5|13753.5|13542
1606836600000|2020-12-01 15:30:00|13762.2|13758.2|13754.3|13750.3|13762.2|13758.2|13754.3|13750.3|6501
1606836900000|2020-12-01 15:35:00|13752.8|13748.8|13757.5|13753.5|13757.5|13753.5|13752.8|13748.8|12638
1606837200000|2020-12-01 15:40:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|11652
1606837500000|2020-12-01 15:45:00|13759|13755|13763.7|13759.7|13763.7|13759.7|13759|13755|9941
1606837800000|2020-12-01 15:50:00|13762.2|13758.2|13755.9|13751.9|13762.2|13758.2|13755.9|13751.9|14020
1606838100000|2020-12-01 15:55:00|13754.3|13750.3|13757.5|13753.5|13759|13755|13754.3|13750.3|8418
1606838400000|2020-12-01 16:00:00|13755.9|13751.9|13752.8|13748.8|13757.5|13753.5|13752.8|13748.8|11398
1606838700000|2020-12-01 16:05:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|7677
1606839000000|2020-12-01 16:10:00|13752.8|13748.8|13755.9|13751.9|13755.9|13751.9|13749.7|13745.7|20020
1606839300000|2020-12-01 16:15:00|13757.5|13753.5|13754.3|13750.3|13757.5|13753.5|13752.8|13748.8|17130
1606839600000|2020-12-01 16:20:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|14513
1606839900000|2020-12-01 16:25:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13754.3|13750.3|5532
1606840200000|2020-12-01 16:30:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13754.3|13750.3|9933
1606840500000|2020-12-01 16:35:00|13759|13755|13759|13755|13759|13755|13757.5|13753.5|1930
1606840800000|2020-12-01 16:40:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|5805
1606841100000|2020-12-01 16:45:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1658
1606841400000|2020-12-01 16:50:00|13755.9|13751.9|13759|13755|13760.6|13756.6|13755.9|13751.9|10060
1606841700000|2020-12-01 16:55:00|13757.5|13753.5|13762.2|13758.2|13762.2|13758.2|13757.5|13753.5|7061
1606842000000|2020-12-01 17:00:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13759|13755|5112
1606842300000|2020-12-01 17:05:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13759|13755|2617
1606842600000|2020-12-01 17:10:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|3218
1606842900000|2020-12-01 17:15:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|6406
1606843200000|2020-12-01 17:20:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|2889
1606843500000|2020-12-01 17:25:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1658
1606843800000|2020-12-01 17:30:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1313
1606844100000|2020-12-01 17:35:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|5634
1606844400000|2020-12-01 17:40:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|3173
1606844700000|2020-12-01 17:45:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2118
1606845000000|2020-12-01 17:50:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|3988
1606845300000|2020-12-01 17:55:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13752.8|13748.8|1607
1606845600000|2020-12-01 18:00:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|4921
1606845900000|2020-12-01 18:05:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|3174
1606846200000|2020-12-01 18:10:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|4048
1606846500000|2020-12-01 18:15:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2348
1606846800000|2020-12-01 18:20:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1855
1606847100000|2020-12-01 18:25:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|2869
1606847400000|2020-12-01 18:30:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1694
1606847700000|2020-12-01 18:35:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|307
1606848000000|2020-12-01 18:40:00|||||||||367
1606848300000|2020-12-01 18:45:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|4530
1606848600000|2020-12-01 18:50:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|2181
1606848900000|2020-12-01 18:55:00|13751.2|13747.2|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|7902
1606849200000|2020-12-01 19:00:00|13748.9|13744.9|13748.1|13744.1|13749.7|13745.7|13746.5|13742.5|14186
1606849500000|2020-12-01 19:05:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13745|13741|7839
1606849800000|2020-12-01 19:10:00|13745|13741|13745|13741|13745|13741|13745|13741|3006
1606850100000|2020-12-01 19:15:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13745|13741|7943
1606850400000|2020-12-01 19:20:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13745|13741|6340
1606850700000|2020-12-01 19:25:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|2384
1606851000000|2020-12-01 19:30:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|7930
1606851300000|2020-12-01 19:35:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|2142
1606851600000|2020-12-01 19:40:00|13745|13741|13745|13741|13745|13741|13743.4|13739.4|4732
1606851900000|2020-12-01 19:45:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|6701
1606852200000|2020-12-01 19:50:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|1108
1606852500000|2020-12-01 19:55:00|13745|13741|13746.5|13742.5|13749.7|13745.7|13743.4|13739.4|10809
1606852800000|2020-12-01 20:00:00|13748.1|13744.1|13751.2|13747.2|13751.2|13747.2|13748.1|13744.1|5051
1606853100000|2020-12-01 20:05:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|2786
1606853400000|2020-12-01 20:10:00|||||||||2071
1606853700000|2020-12-01 20:15:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|3601
1606854000000|2020-12-01 20:20:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|5168
1606854300000|2020-12-01 20:25:00|||||||||1004
1606854600000|2020-12-01 20:30:00|||||||||4710
1606854900000|2020-12-01 20:35:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2446
1606855200000|2020-12-01 20:40:00|||||||||1486
1606855500000|2020-12-01 20:45:00|13759|13755|13755.9|13751.9|13759|13755|13755.9|13751.9|5065
1606855800000|2020-12-01 20:50:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2486
1606856100000|2020-12-01 20:55:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|3486
1606856400000|2020-12-01 21:00:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|4430
1606856700000|2020-12-01 21:05:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2852
1606857000000|2020-12-01 21:10:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1718
1606857300000|2020-12-01 21:15:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|2576
1606857600000|2020-12-01 21:20:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|1534
1606857900000|2020-12-01 21:25:00|13754.3|13750.3|13751.2|13747.2|13754.3|13750.3|13751.2|13747.2|1333
1606858200000|2020-12-01 21:30:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2663
1606858500000|2020-12-01 21:35:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2148
1606858800000|2020-12-01 21:40:00|13749.7|13745.7|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|7788
1606859100000|2020-12-01 21:45:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|3078
1606859400000|2020-12-01 21:50:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1203
1606859700000|2020-12-01 21:55:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2936
1606863600000|2020-12-01 23:00:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1706
1606863900000|2020-12-01 23:05:00|||||||||1347
1606864200000|2020-12-01 23:10:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|1559
1606864500000|2020-12-01 23:15:00|13759|13755|13759|13755|13759|13755|13759|13755|442
1606864800000|2020-12-01 23:20:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1999
1606865100000|2020-12-01 23:25:00|13759|13755|13759|13755|13759|13755|13759|13755|1294
1606865400000|2020-12-01 23:30:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|915
1606865700000|2020-12-01 23:35:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|2377
1606866000000|2020-12-01 23:40:00|13759|13755|13759|13755|13759|13755|13759|13755|705
1606866300000|2020-12-01 23:45:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|240
1606866600000|2020-12-01 23:50:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13754.3|13750.3|2381
1606866900000|2020-12-01 23:55:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1227
1606867200000|2020-12-02 00:00:00|13757.5|13753.5|13762.2|13758.2|13762.2|13758.2|13757.5|13753.5|3139
1606867500000|2020-12-02 00:05:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1969
1606867800000|2020-12-02 00:10:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|847
1606868100000|2020-12-02 00:15:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|1163
1606868400000|2020-12-02 00:20:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1115
1606868700000|2020-12-02 00:25:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|773
1606869000000|2020-12-02 00:30:00|13758.3|13754.3|13759|13755|13759|13755|13757.5|13753.5|1811
1606869300000|2020-12-02 00:35:00|||||||||77
1606869600000|2020-12-02 00:40:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|687
1606869900000|2020-12-02 00:45:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|357
1606870200000|2020-12-02 00:50:00|||||||||517
1606870500000|2020-12-02 00:55:00|||||||||120
1606870800000|2020-12-02 01:00:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2564
1606871100000|2020-12-02 01:05:00|13762.2|13758.2|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|3781
1606871400000|2020-12-02 01:10:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|871
1606871700000|2020-12-02 01:15:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1404
1606872000000|2020-12-02 01:20:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|945
1606872300000|2020-12-02 01:25:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1208
1606872600000|2020-12-02 01:30:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1796
1606872900000|2020-12-02 01:35:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1324
1606873200000|2020-12-02 01:40:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|2276
1606873500000|2020-12-02 01:45:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|901
1606873800000|2020-12-02 01:50:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|898
1606874100000|2020-12-02 01:55:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|634
1606874400000|2020-12-02 02:00:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1251
1606874700000|2020-12-02 02:05:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|1217
1606875000000|2020-12-02 02:10:00|||||||||213
1606875300000|2020-12-02 02:15:00|||||||||215
1606875600000|2020-12-02 02:20:00|||||||||580
1606875900000|2020-12-02 02:25:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|788
1606876200000|2020-12-02 02:30:00|||||||||279
1606876500000|2020-12-02 02:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|795
1606876800000|2020-12-02 02:40:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|662
1606877100000|2020-12-02 02:45:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1658
1606877400000|2020-12-02 02:50:00|||||||||41
1606877700000|2020-12-02 02:55:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1122
1606878000000|2020-12-02 03:00:00|||||||||30
1606878300000|2020-12-02 03:05:00|||||||||110
1606878600000|2020-12-02 03:10:00|||||||||55
1606878900000|2020-12-02 03:15:00|13759|13755|13762.2|13758.2|13762.2|13758.2|13759|13755|1767
1606879200000|2020-12-02 03:20:00|||||||||419
1606879500000|2020-12-02 03:25:00|||||||||21
1606879800000|2020-12-02 03:30:00|||||||||157
1606880100000|2020-12-02 03:35:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1861
1606880400000|2020-12-02 03:40:00|||||||||370
1606880700000|2020-12-02 03:45:00|||||||||642
1606881000000|2020-12-02 03:50:00|||||||||445
1606881300000|2020-12-02 03:55:00|||||||||35
1606881600000|2020-12-02 04:00:00|||||||||270
1606881900000|2020-12-02 04:05:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|767
1606882200000|2020-12-02 04:10:00|13762.9|13758.9|13762.2|13758.2|13762.9|13758.9|13762.2|13758.2|5652
1606882500000|2020-12-02 04:15:00|||||||||9
1606882800000|2020-12-02 04:20:00|||||||||67
1606883100000|2020-12-02 04:25:00|||||||||22
1606883400000|2020-12-02 04:30:00|||||||||272
1606883700000|2020-12-02 04:35:00|||||||||31
1606884000000|2020-12-02 04:40:00|||||||||7
1606884300000|2020-12-02 04:45:00|||||||||216
1606884600000|2020-12-02 04:50:00|||||||||82
1606884900000|2020-12-02 04:55:00|||||||||168
1606885200000|2020-12-02 05:00:00|||||||||131
1606885500000|2020-12-02 05:05:00|||||||||169
1606885800000|2020-12-02 05:10:00|||||||||24
1606886100000|2020-12-02 05:15:00|||||||||89
1606886400000|2020-12-02 05:20:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|3334
1606886700000|2020-12-02 05:25:00|||||||||606
1606887000000|2020-12-02 05:30:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1700
1606887300000|2020-12-02 05:35:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|1348
1606887600000|2020-12-02 05:40:00|||||||||30
1606887900000|2020-12-02 05:45:00|||||||||19
1606888200000|2020-12-02 05:50:00|||||||||17
1606888500000|2020-12-02 05:55:00|||||||||697
1606888800000|2020-12-02 06:00:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|131
1606889100000|2020-12-02 06:05:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|321
1606889400000|2020-12-02 06:10:00|||||||||159
1606889700000|2020-12-02 06:15:00|||||||||219
1606890000000|2020-12-02 06:20:00|||||||||79
1606890300000|2020-12-02 06:25:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1198
1606890600000|2020-12-02 06:30:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1680
1606890900000|2020-12-02 06:35:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1263
1606891200000|2020-12-02 06:40:00|||||||||32
1606891500000|2020-12-02 06:45:00|||||||||329
1606891800000|2020-12-02 06:50:00|13759|13755|13759|13755|13759|13755|13759|13755|1480
1606892100000|2020-12-02 06:55:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1958
1606892400000|2020-12-02 07:00:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|7851
1606892700000|2020-12-02 07:05:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1890
1606893000000|2020-12-02 07:10:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2144
1606893300000|2020-12-02 07:15:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1323
1606893600000|2020-12-02 07:20:00|13754.3|13750.3|13755.9|13751.9|13757.5|13753.5|13754.3|13750.3|2363
1606893900000|2020-12-02 07:25:00|13757.5|13753.5|13760.6|13756.6|13760.6|13756.6|13755.9|13751.9|1971
1606894200000|2020-12-02 07:30:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|2047
1606894500000|2020-12-02 07:35:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1482
1606894800000|2020-12-02 07:40:00|13759|13755|13759|13755|13759|13755|13759|13755|1846
1606895100000|2020-12-02 07:45:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1376
1606895400000|2020-12-02 07:50:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2281
1606895700000|2020-12-02 07:55:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|5940
1606896000000|2020-12-02 08:00:00|13754.3|13750.3|13755.9|13751.9|13757.5|13753.5|13752.8|13748.8|4176
1606896300000|2020-12-02 08:05:00|13754.3|13750.3|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|1294
1606896600000|2020-12-02 08:10:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1208
1606896900000|2020-12-02 08:15:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|417
1606897200000|2020-12-02 08:20:00|13757.5|13753.5|13759|13755|13760.6|13756.6|13757.5|13753.5|992
1606897500000|2020-12-02 08:25:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|1140
1606897800000|2020-12-02 08:30:00|13760.6|13756.6|13757.5|13753.5|13760.6|13756.6|13757.5|13753.5|947
1606898100000|2020-12-02 08:35:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1552
1606898400000|2020-12-02 08:40:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|538
1606898700000|2020-12-02 08:45:00|13759|13755|13759|13755|13759|13755|13757.5|13753.5|1506
1606899000000|2020-12-02 08:50:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|952
1606899300000|2020-12-02 08:55:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1165
1606899600000|2020-12-02 09:00:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|791
1606899900000|2020-12-02 09:05:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|494
1606900200000|2020-12-02 09:10:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|2255
1606900500000|2020-12-02 09:15:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13754.3|13750.3|1273
1606900800000|2020-12-02 09:20:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|1422
1606901100000|2020-12-02 09:25:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|398
1606901400000|2020-12-02 09:30:00|13754.3|13750.3|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|4272
1606901700000|2020-12-02 09:35:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|5269
1606902000000|2020-12-02 09:40:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|840
1606902300000|2020-12-02 09:45:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|2928
1606902600000|2020-12-02 09:50:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|1310
1606902900000|2020-12-02 09:55:00|||||||||371
1606903200000|2020-12-02 10:00:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|1151
1606903500000|2020-12-02 10:05:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13752.8|13748.8|569
1606903800000|2020-12-02 10:10:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|720
1606904100000|2020-12-02 10:15:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|907
1606904400000|2020-12-02 10:20:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|843
1606904700000|2020-12-02 10:25:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|1395
1606905000000|2020-12-02 10:30:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|1580
1606905300000|2020-12-02 10:35:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|954
1606905600000|2020-12-02 10:40:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|1876
1606905900000|2020-12-02 10:45:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|881
1606906200000|2020-12-02 10:50:00|13759|13755|13759|13755|13759|13755|13759|13755|714
1606906500000|2020-12-02 10:55:00|||||||||973
1606906800000|2020-12-02 11:00:00|||||||||486
1606907100000|2020-12-02 11:05:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|2010
1606907400000|2020-12-02 11:10:00|||||||||44
1606907700000|2020-12-02 11:15:00|13759|13755|13759|13755|13759|13755|13759|13755|1247
1606908000000|2020-12-02 11:20:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|1190
1606908300000|2020-12-02 11:25:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|1594
1606908600000|2020-12-02 11:30:00|||||||||240
1606908900000|2020-12-02 11:35:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1673
1606909200000|2020-12-02 11:40:00|13759|13755|13757.5|13753.5|13759|13755|13755.9|13751.9|5707
1606909500000|2020-12-02 11:45:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2560
1606909800000|2020-12-02 11:50:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1476
1606910100000|2020-12-02 11:55:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|3732
1606910400000|2020-12-02 12:00:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|3078
1606910700000|2020-12-02 12:05:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1598
1606911000000|2020-12-02 12:10:00|13759|13755|13759|13755|13759|13755|13759|13755|499
1606911300000|2020-12-02 12:15:00|||||||||293
1606911600000|2020-12-02 12:20:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1545
1606911900000|2020-12-02 12:25:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|879
1606912200000|2020-12-02 12:30:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|607
1606912500000|2020-12-02 12:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|1343
1606912800000|2020-12-02 12:40:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|623
1606913100000|2020-12-02 12:45:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1146
1606913400000|2020-12-02 12:50:00|13759|13755|13759|13755|13759|13755|13759|13755|522
1606913700000|2020-12-02 12:55:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|1652
1606914000000|2020-12-02 13:00:00|13759|13755|13752.8|13748.8|13759|13755|13752.8|13748.8|2926
1606914300000|2020-12-02 13:05:00|13751.2|13747.2|13752.8|13748.8|13754.3|13750.3|13749.7|13745.7|5087
1606914600000|2020-12-02 13:10:00|13754.3|13750.3|13757.5|13753.5|13759|13755|13752.8|13748.8|3761
1606914900000|2020-12-02 13:15:00|13759|13755|13757.5|13753.5|13760.6|13756.6|13755.9|13751.9|5888
1606915200000|2020-12-02 13:20:00|13759|13755|13754.3|13750.3|13760.6|13756.6|13752.8|13748.8|4417
1606915500000|2020-12-02 13:25:00|13752.8|13748.8|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|6661
1606915800000|2020-12-02 13:30:00|13754.3|13750.3|13751.2|13747.2|13754.3|13750.3|13749.7|13745.7|9053
1606916100000|2020-12-02 13:35:00|13752.8|13748.8|13749.7|13745.7|13752.8|13748.8|13748.1|13744.1|4492
1606916400000|2020-12-02 13:40:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13746.5|13742.5|2407
1606916700000|2020-12-02 13:45:00|13749.7|13745.7|13746.5|13742.5|13749.7|13745.7|13745|13741|8279
1606917000000|2020-12-02 13:50:00|13748.1|13744.1|13745|13741|13748.1|13744.1|13745|13741|4132
1606917300000|2020-12-02 13:55:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13743.4|13739.4|3056
1606917600000|2020-12-02 14:00:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13745|13741|3931
1606917900000|2020-12-02 14:05:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13745|13741|5186
1606918200000|2020-12-02 14:10:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|6615
1606918500000|2020-12-02 14:15:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|2551
1606918800000|2020-12-02 14:20:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|2641
1606919100000|2020-12-02 14:25:00|13746.5|13742.5|13749.7|13745.7|13749.7|13745.7|13746.5|13742.5|1497
1606919400000|2020-12-02 14:30:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|3310
1606919700000|2020-12-02 14:35:00|13746.5|13742.5|13741.8|13737.8|13746.5|13742.5|13741.8|13737.8|5912
1606920000000|2020-12-02 14:40:00|13743.4|13739.4|13738.7|13734.7|13743.4|13739.4|13737.2|13733.2|8673
1606920300000|2020-12-02 14:45:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|2894
1606920600000|2020-12-02 14:50:00|13738.7|13734.7|13735.6|13731.6|13738.7|13734.7|13734|13730|7778
1606920900000|2020-12-02 14:55:00|13734|13730|13734|13730|13735.6|13731.6|13732.5|13728.5|4624
1606921200000|2020-12-02 15:00:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13734|13730|4777
1606921500000|2020-12-02 15:05:00|13737.2|13733.2|13734|13730|13737.2|13733.2|13734|13730|6212
1606921800000|2020-12-02 15:10:00|13732.5|13728.5|13734|13730|13734|13730|13730.9|13726.9|10068
1606922100000|2020-12-02 15:15:00|13732.5|13728.5|13740.3|13736.3|13740.3|13736.3|13732.5|13728.5|8584
1606922400000|2020-12-02 15:20:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13737.2|13733.2|7495
1606922700000|2020-12-02 15:25:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|4754
1606923000000|2020-12-02 15:30:00|13738.7|13734.7|13741.8|13737.8|13741.8|13737.8|13737.2|13733.2|7207
1606923300000|2020-12-02 15:35:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|9708
1606923600000|2020-12-02 15:40:00|13741.8|13737.8|13737.2|13733.2|13741.8|13737.8|13737.2|13733.2|3067
1606923900000|2020-12-02 15:45:00|||||||||3377
1606924200000|2020-12-02 15:50:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|4716
1606924500000|2020-12-02 15:55:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|6420
1606924800000|2020-12-02 16:00:00|13737.2|13733.2|13735.6|13731.6|13738.7|13734.7|13735.6|13731.6|1831
1606925100000|2020-12-02 16:05:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|3849
1606925400000|2020-12-02 16:10:00|13737.2|13733.2|13735.6|13731.6|13738.7|13734.7|13734|13730|6634
1606925700000|2020-12-02 16:15:00|13737.2|13733.2|13740.3|13736.3|13740.3|13736.3|13735.6|13731.6|1017
1606926000000|2020-12-02 16:20:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|2624
1606926300000|2020-12-02 16:25:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|3211
1606926600000|2020-12-02 16:30:00|13741.8|13737.8|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|2104
1606926900000|2020-12-02 16:35:00|13740.3|13736.3|13743.4|13739.4|13743.4|13739.4|13740.3|13736.3|2758
1606927200000|2020-12-02 16:40:00|13745|13741|13741.8|13737.8|13745|13741|13741.8|13737.8|3722
1606927500000|2020-12-02 16:45:00|||||||||539
1606927800000|2020-12-02 16:50:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2083
1606928100000|2020-12-02 16:55:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|3669
1606928400000|2020-12-02 17:00:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|3311
1606928700000|2020-12-02 17:05:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1512
1606929000000|2020-12-02 17:10:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1897
1606929300000|2020-12-02 17:15:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|3142
1606929600000|2020-12-02 17:20:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|2005
1606929900000|2020-12-02 17:25:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|777
1606930200000|2020-12-02 17:30:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|2355
1606930500000|2020-12-02 17:35:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1655
1606930800000|2020-12-02 17:40:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1637
1606931100000|2020-12-02 17:45:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1254
1606931400000|2020-12-02 17:50:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|426
1606931700000|2020-12-02 17:55:00|||||||||1471
1606932000000|2020-12-02 18:00:00|||||||||312
1606932300000|2020-12-02 18:05:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|1589
1606932600000|2020-12-02 18:10:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2831
1606937100000|2020-12-02 19:25:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|1912
1606937400000|2020-12-02 19:30:00|13732.5|13728.5|13737.2|13733.2|13737.2|13733.2|13730.9|13726.9|2272
1606937700000|2020-12-02 19:35:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|2174
1606938000000|2020-12-02 19:40:00|13738.7|13734.7|13741.8|13737.8|13741.8|13737.8|13738.7|13734.7|2675
1606938300000|2020-12-02 19:45:00|13743.4|13739.4|13745|13741|13745|13741|13743.4|13739.4|4283
1606938600000|2020-12-02 19:50:00|13743.4|13739.4|13745|13741|13746.5|13742.5|13743.4|13739.4|2940
1606938900000|2020-12-02 19:55:00|13743.4|13739.4|13745|13741|13746.5|13742.5|13743.4|13739.4|5438
1606939200000|2020-12-02 20:00:00|13743.4|13739.4|13746.5|13742.5|13746.5|13742.5|13741.8|13737.8|8353
1606939500000|2020-12-02 20:05:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|2753
1606939800000|2020-12-02 20:10:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|3096
1606940100000|2020-12-02 20:15:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|2941
1606940400000|2020-12-02 20:20:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13745|13741|3053
1606940700000|2020-12-02 20:25:00|13743.4|13739.4|13743.4|13739.4|13745|13741|13743.4|13739.4|3293
1606941000000|2020-12-02 20:30:00|13745|13741|13745|13741|13745|13741|13745|13741|508
1606941300000|2020-12-02 20:35:00|13743.4|13739.4|13743.4|13739.4|13745|13741|13743.4|13739.4|1158
1606941600000|2020-12-02 20:40:00|13745|13741|13745|13741|13745|13741|13745|13741|382
1606941900000|2020-12-02 20:45:00|13743.4|13739.4|13745|13741|13746.5|13742.5|13743.4|13739.4|3749
1606942200000|2020-12-02 20:50:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13745|13741|1593
1606942500000|2020-12-02 20:55:00|13748.1|13744.1|13745|13741|13748.1|13744.1|13745|13741|1673
1606942800000|2020-12-02 21:00:00|13746.5|13742.5|13749.7|13745.7|13751.2|13747.2|13746.5|13742.5|2759
1606943100000|2020-12-02 21:05:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|2158
1606943400000|2020-12-02 21:10:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|1597
1606943700000|2020-12-02 21:15:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1444
1606944000000|2020-12-02 21:20:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1205
1606944300000|2020-12-02 21:25:00|||||||||2163
1606944600000|2020-12-02 21:30:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|908
1606944900000|2020-12-02 21:35:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2022
1606945200000|2020-12-02 21:40:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2283
1606945500000|2020-12-02 21:45:00|||||||||648
1606945800000|2020-12-02 21:50:00|||||||||2695
1606946100000|2020-12-02 21:55:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|2023
1606950000000|2020-12-02 23:00:00|||||||||660
1606950300000|2020-12-02 23:05:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|922
1606950600000|2020-12-02 23:10:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|196
1606950900000|2020-12-02 23:15:00|||||||||86
1606951200000|2020-12-02 23:20:00|||||||||254
1606951500000|2020-12-02 23:25:00|||||||||40
1606951800000|2020-12-02 23:30:00|||||||||470
1606952100000|2020-12-02 23:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|626
1606952400000|2020-12-02 23:40:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|152
1606952700000|2020-12-02 23:45:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|586
1606953000000|2020-12-02 23:50:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|235
1606953300000|2020-12-02 23:55:00|||||||||17
1606953600000|2020-12-03 00:00:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2073
1606953900000|2020-12-03 00:05:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|1113
1606954200000|2020-12-03 00:10:00|||||||||92
1606954500000|2020-12-03 00:15:00|||||||||546
1606954800000|2020-12-03 00:20:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|45
1606955100000|2020-12-03 00:25:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1668
1606955400000|2020-12-03 00:30:00|||||||||45
1606955700000|2020-12-03 00:35:00|||||||||194
1606956000000|2020-12-03 00:40:00|||||||||110
1606956300000|2020-12-03 00:45:00|||||||||91
1606956600000|2020-12-03 00:50:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|200
1606956900000|2020-12-03 00:55:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|653
1606957200000|2020-12-03 01:00:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2424
1606957500000|2020-12-03 01:05:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|539
1606957800000|2020-12-03 01:10:00|||||||||357
1606958100000|2020-12-03 01:15:00|||||||||38
1606958400000|2020-12-03 01:20:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|918
1606958700000|2020-12-03 01:25:00|||||||||185
1606959000000|2020-12-03 01:30:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|642
1606959300000|2020-12-03 01:35:00|||||||||323
1606959600000|2020-12-03 01:40:00|||||||||675
1606959900000|2020-12-03 01:45:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|354
1606960200000|2020-12-03 01:50:00|||||||||300
1606960500000|2020-12-03 01:55:00|||||||||126
1606960800000|2020-12-03 02:00:00|||||||||102
1606961100000|2020-12-03 02:05:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|429
1606961400000|2020-12-03 02:10:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|197
1606961700000|2020-12-03 02:15:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|427
1606962000000|2020-12-03 02:20:00|||||||||26
1606962300000|2020-12-03 02:25:00|||||||||258
1606962600000|2020-12-03 02:30:00|||||||||32
1606962900000|2020-12-03 02:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|663
1606963200000|2020-12-03 02:40:00|||||||||65
1606963500000|2020-12-03 02:45:00|||||||||25
1606963800000|2020-12-03 02:50:00|||||||||312
1606964100000|2020-12-03 02:55:00|||||||||435
1606964400000|2020-12-03 03:00:00|||||||||7
1606964700000|2020-12-03 03:05:00|||||||||553
1606965000000|2020-12-03 03:10:00|13750.4|13746.4|13749.7|13745.7|13750.4|13746.4|13749.7|13745.7|1569
1606965300000|2020-12-03 03:15:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|154
1606965600000|2020-12-03 03:20:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|442
1606965900000|2020-12-03 03:25:00|||||||||43
1606966200000|2020-12-03 03:30:00|||||||||165
1606966500000|2020-12-03 03:35:00|||||||||104
1606966800000|2020-12-03 03:40:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|712
1606967100000|2020-12-03 03:45:00|||||||||20
1606967400000|2020-12-03 03:50:00|||||||||30
1606967700000|2020-12-03 03:55:00|||||||||233
1606968000000|2020-12-03 04:00:00|||||||||234
1606968300000|2020-12-03 04:05:00|||||||||15
1606968600000|2020-12-03 04:10:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|556
1606968900000|2020-12-03 04:15:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1723
1606969200000|2020-12-03 04:20:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|308
1606969500000|2020-12-03 04:25:00|13750.4|13746.4|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|362
1606969800000|2020-12-03 04:30:00|||||||||97
1606970100000|2020-12-03 04:35:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2303
1606970400000|2020-12-03 04:40:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|1229
1606970700000|2020-12-03 04:45:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|342
1606971000000|2020-12-03 04:50:00|||||||||47
1606971300000|2020-12-03 04:55:00|||||||||82
1606971600000|2020-12-03 05:00:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1639
1606971900000|2020-12-03 05:05:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|1127
1606972200000|2020-12-03 05:10:00|||||||||167
1606972500000|2020-12-03 05:15:00|||||||||317
1606972800000|2020-12-03 05:20:00|||||||||181
1606973100000|2020-12-03 05:25:00|||||||||315
1606973400000|2020-12-03 05:30:00|||||||||136
1606973700000|2020-12-03 05:35:00|||||||||470
1606974000000|2020-12-03 05:40:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1048
1606974300000|2020-12-03 05:45:00|||||||||94
1606974600000|2020-12-03 05:50:00|||||||||25
1606974900000|2020-12-03 05:55:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|105
1606975200000|2020-12-03 06:00:00|||||||||26
1606975500000|2020-12-03 06:05:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1059
1606975800000|2020-12-03 06:10:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|340
1606976100000|2020-12-03 06:15:00|||||||||220
1606976400000|2020-12-03 06:20:00|||||||||68
1606976700000|2020-12-03 06:25:00|||||||||116
1606977000000|2020-12-03 06:30:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|680
1606977300000|2020-12-03 06:35:00|||||||||13
1606977600000|2020-12-03 06:40:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|743
1606977900000|2020-12-03 06:45:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|344
1606978200000|2020-12-03 06:50:00|||||||||425
1606978500000|2020-12-03 06:55:00|13750.4|13746.4|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|508
1606978800000|2020-12-03 07:00:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1786
1606979100000|2020-12-03 07:05:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|851
1606979400000|2020-12-03 07:10:00|||||||||12
1606979700000|2020-12-03 07:15:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|206
1606980000000|2020-12-03 07:20:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|349
1606980300000|2020-12-03 07:25:00|||||||||495
1606980600000|2020-12-03 07:30:00|||||||||574
1606980900000|2020-12-03 07:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|861
1606981200000|2020-12-03 07:40:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|950
1606981500000|2020-12-03 07:45:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|569
1606981800000|2020-12-03 07:50:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|1328
1606982100000|2020-12-03 07:55:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|936
1606982400000|2020-12-03 08:00:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1615
1606982700000|2020-12-03 08:05:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|1193
1606983000000|2020-12-03 08:10:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|1148
1606983300000|2020-12-03 08:15:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|1184
1606983600000|2020-12-03 08:20:00|13746.5|13742.5|13749.7|13745.7|13749.7|13745.7|13746.5|13742.5|1358
1606983900000|2020-12-03 08:25:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|355
1606984200000|2020-12-03 08:30:00|||||||||258
1606984500000|2020-12-03 08:35:00|||||||||114
1606984800000|2020-12-03 08:40:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|1873
1606985100000|2020-12-03 08:45:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13746.5|13742.5|1155
1606985400000|2020-12-03 08:50:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|505
1606985700000|2020-12-03 08:55:00|||||||||348
1606986000000|2020-12-03 09:00:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|1354
1606986300000|2020-12-03 09:05:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1274
1606986600000|2020-12-03 09:10:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|814
1606986900000|2020-12-03 09:15:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1000
1606987200000|2020-12-03 09:20:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|1039
1606987500000|2020-12-03 09:25:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1417
1606987800000|2020-12-03 09:30:00|13751.2|13747.2|13754.3|13750.3|13754.3|13750.3|13751.2|13747.2|2128
1606988100000|2020-12-03 09:35:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1280
1606988400000|2020-12-03 09:40:00|||||||||1550
1606988700000|2020-12-03 09:45:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|1032
1606989000000|2020-12-03 09:50:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|1420
1606989300000|2020-12-03 09:55:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13752.8|13748.8|1035
1606989600000|2020-12-03 10:00:00|13754.3|13750.3|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|361
1606989900000|2020-12-03 10:05:00|||||||||1953
1606990200000|2020-12-03 10:10:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1221
1606990500000|2020-12-03 10:15:00|||||||||133
1606990800000|2020-12-03 10:20:00|||||||||312
1606991100000|2020-12-03 10:25:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|871
1606991400000|2020-12-03 10:30:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|3690
1606991700000|2020-12-03 10:35:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|532
1606992000000|2020-12-03 10:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|857
1606992300000|2020-12-03 10:45:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1276
1606992600000|2020-12-03 10:50:00|||||||||102
1606992900000|2020-12-03 10:55:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1409
1606993200000|2020-12-03 11:00:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|686
1606993500000|2020-12-03 11:05:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2460
1606993800000|2020-12-03 11:10:00|||||||||561
1606994100000|2020-12-03 11:15:00|||||||||86
1606994400000|2020-12-03 11:20:00|||||||||376
1606994700000|2020-12-03 11:25:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|482
1606995000000|2020-12-03 11:30:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|964
1606995300000|2020-12-03 11:35:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1941
1606995600000|2020-12-03 11:40:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|228
1606995900000|2020-12-03 11:45:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|403
1606996200000|2020-12-03 11:50:00|13759|13755|13759|13755|13759|13755|13757.5|13753.5|1951
1606996500000|2020-12-03 11:55:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|835
1606996800000|2020-12-03 12:00:00|13759|13755|13759|13755|13759|13755|13759|13755|1069
1606997100000|2020-12-03 12:05:00|||||||||151
1606997400000|2020-12-03 12:10:00|||||||||625
1606997700000|2020-12-03 12:15:00|||||||||1668
1606998000000|2020-12-03 12:20:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|899
1606998300000|2020-12-03 12:25:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|1066
1606998600000|2020-12-03 12:30:00|||||||||508
1606998900000|2020-12-03 12:35:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2349
1606999200000|2020-12-03 12:40:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|2075
1606999500000|2020-12-03 12:45:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|2047
1606999800000|2020-12-03 12:50:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|3361
1607000100000|2020-12-03 12:55:00|13749.7|13745.7|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|2694
1607000400000|2020-12-03 13:00:00|13751.2|13747.2|13751.2|13747.2|13754.3|13750.3|13751.2|13747.2|2164
1607000700000|2020-12-03 13:05:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1204
1607001000000|2020-12-03 13:10:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|399
1607001300000|2020-12-03 13:15:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|2622
1607001600000|2020-12-03 13:20:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|4119
1607001900000|2020-12-03 13:25:00|13755.9|13751.9|13757.5|13753.5|13760.6|13756.6|13755.9|13751.9|3733
1607002200000|2020-12-03 13:30:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13752.8|13748.8|6618
1607002500000|2020-12-03 13:35:00|13755.9|13751.9|13755.9|13751.9|13759|13755|13755.9|13751.9|5181
1607002800000|2020-12-03 13:40:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13751.2|13747.2|4957
1607003100000|2020-12-03 13:45:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1326
1607003400000|2020-12-03 13:50:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2025
1607003700000|2020-12-03 13:55:00|13759|13755|13757.5|13753.5|13760.6|13756.6|13757.5|13753.5|2663
1607004000000|2020-12-03 14:00:00|13755.9|13751.9|13760.6|13756.6|13760.6|13756.6|13755.9|13751.9|2081
1607004300000|2020-12-03 14:05:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|3326
1607004600000|2020-12-03 14:10:00|13759|13755|13755.9|13751.9|13760.6|13756.6|13755.9|13751.9|3389
1607004900000|2020-12-03 14:15:00|13757.5|13753.5|13755.9|13751.9|13759|13755|13754.3|13750.3|5388
1607005200000|2020-12-03 14:20:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2927
1607005500000|2020-12-03 14:25:00|13755.9|13751.9|13760.6|13756.6|13762.2|13758.2|13755.9|13751.9|2772
1607005800000|2020-12-03 14:30:00|13762.2|13758.2|13763.7|13759.7|13766.8|13762.8|13760.6|13756.6|10684
1607006100000|2020-12-03 14:35:00|13765.3|13761.3|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|7931
1607006400000|2020-12-03 14:40:00|13768.4|13764.4|13763.7|13759.7|13768.4|13764.4|13762.2|13758.2|3197
1607006700000|2020-12-03 14:45:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|1766
1607007000000|2020-12-03 14:50:00|||||||||939
1607007300000|2020-12-03 14:55:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|2058
1607007600000|2020-12-03 15:00:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13760.6|13756.6|4050
1607007900000|2020-12-03 15:05:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1681
1607008200000|2020-12-03 15:10:00|13765.3|13761.3|13762.2|13758.2|13766.8|13762.8|13762.2|13758.2|3234
1607008500000|2020-12-03 15:15:00|13760.6|13756.6|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|5456
1607008800000|2020-12-03 15:20:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|2670
1607009100000|2020-12-03 15:25:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|2427
1607009400000|2020-12-03 15:30:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2822
1607009700000|2020-12-03 15:35:00|13766.8|13762.8|13763.7|13759.7|13768.4|13764.4|13763.7|13759.7|6460
1607010000000|2020-12-03 15:40:00|13762.2|13758.2|13759|13755|13762.2|13758.2|13759|13755|5608
1607010300000|2020-12-03 15:45:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|1805
1607010600000|2020-12-03 15:50:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13757.5|13753.5|5404
1607010900000|2020-12-03 15:55:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13757.5|13753.5|3889
1607011200000|2020-12-03 16:00:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|4148
1607011500000|2020-12-03 16:05:00|13760.6|13756.6|13757.5|13753.5|13760.6|13756.6|13757.5|13753.5|2646
1607011800000|2020-12-03 16:10:00|13759|13755|13763.7|13759.7|13763.7|13759.7|13759|13755|7774
1607012100000|2020-12-03 16:15:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|6697
1607012400000|2020-12-03 16:20:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|3089
1607012700000|2020-12-03 16:25:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|2245
1607013000000|2020-12-03 16:30:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1507
1607013300000|2020-12-03 16:35:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13760.6|13756.6|2562
1607013600000|2020-12-03 16:40:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|2777
1607013900000|2020-12-03 16:45:00|||||||||321
1607014200000|2020-12-03 16:50:00|13766.8|13762.8|13770|13766|13771.5|13767.5|13766.8|13762.8|7528
1607014500000|2020-12-03 16:55:00|13770.8|13766.8|13776.2|13772.2|13776.2|13772.2|13770|13766|5657
1607014800000|2020-12-03 17:00:00|13774.7|13770.7|13771.5|13767.5|13776.2|13772.2|13771.5|13767.5|9610
1607015100000|2020-12-03 17:05:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1416
1607015400000|2020-12-03 17:10:00|||||||||2001
1607015700000|2020-12-03 17:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|2103
1607016000000|2020-12-03 17:20:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|2061
1607016300000|2020-12-03 17:25:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|650
1607016600000|2020-12-03 17:30:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1289
1607016900000|2020-12-03 17:35:00|13766.8|13762.8|13770|13766|13770|13766|13766.8|13762.8|1705
1607017200000|2020-12-03 17:40:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|556
1607017500000|2020-12-03 17:45:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|1155
1607017800000|2020-12-03 17:50:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|629
1607018100000|2020-12-03 17:55:00|||||||||242
1607018400000|2020-12-03 18:00:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1714
1607018700000|2020-12-03 18:05:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|2914
1607019000000|2020-12-03 18:10:00|||||||||657
1607019300000|2020-12-03 18:15:00|||||||||214
1607019600000|2020-12-03 18:20:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|2917
1607019900000|2020-12-03 18:25:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|2033
1607020200000|2020-12-03 18:30:00|||||||||626
1607020500000|2020-12-03 18:35:00|||||||||308
1607020800000|2020-12-03 18:40:00|||||||||835
1607021100000|2020-12-03 18:45:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|635
1607021400000|2020-12-03 18:50:00|||||||||224
1607021700000|2020-12-03 18:55:00|13768.4|13764.4|13770|13766|13770|13766|13766.8|13762.8|1962
1607022000000|2020-12-03 19:00:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|2158
1607022300000|2020-12-03 19:05:00|||||||||650
1607022600000|2020-12-03 19:10:00|13770|13766|13770|13766|13770|13766|13770|13766|772
1607022900000|2020-12-03 19:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|4036
1607023200000|2020-12-03 19:20:00|||||||||2407
1607023500000|2020-12-03 19:25:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|826
1607023800000|2020-12-03 19:30:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|3283
1607024100000|2020-12-03 19:35:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|1363
1607024400000|2020-12-03 19:40:00|13770|13766|13770|13766|13770|13766|13770|13766|3894
1607024700000|2020-12-03 19:45:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|2682
1607025000000|2020-12-03 19:50:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1890
1607025300000|2020-12-03 19:55:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13766.8|13762.8|8981
1607025600000|2020-12-03 20:00:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|2211
1607025900000|2020-12-03 20:05:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|2399
1607026200000|2020-12-03 20:10:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|3193
1607026500000|2020-12-03 20:15:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|926
1607026800000|2020-12-03 20:20:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1660
1607027100000|2020-12-03 20:25:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1268
1607027400000|2020-12-03 20:30:00|13768.4|13764.4|13770|13766|13770|13766|13766.8|13762.8|3279
1607027700000|2020-12-03 20:35:00|13768.4|13764.4|13771.5|13767.5|13771.5|13767.5|13768.4|13764.4|854
1607028000000|2020-12-03 20:40:00|13773.1|13769.1|13776.2|13772.2|13782.5|13778.5|13771.5|13767.5|15097
1607028300000|2020-12-03 20:45:00|13777.8|13773.8|13773.1|13769.1|13777.8|13773.8|13770|13766|6041
1607028600000|2020-12-03 20:50:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|4206
1607028900000|2020-12-03 20:55:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|4416
1607029200000|2020-12-03 21:00:00|13773.1|13769.1|13776.2|13772.2|13776.2|13772.2|13773.1|13769.1|4614
1607029500000|2020-12-03 21:05:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|2591
1607029800000|2020-12-03 21:10:00|||||||||1408
1607030100000|2020-12-03 21:15:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|797
1607030400000|2020-12-03 21:20:00|||||||||773
1607030700000|2020-12-03 21:25:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|3807
1607031000000|2020-12-03 21:30:00|||||||||1383
1607031300000|2020-12-03 21:35:00|||||||||1033
1607031600000|2020-12-03 21:40:00|||||||||484
1607031900000|2020-12-03 21:45:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|3543
1607032200000|2020-12-03 21:50:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|2547
1607032500000|2020-12-03 21:55:00|13777|13773|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|2314
1607036400000|2020-12-03 23:00:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|1157
1607036700000|2020-12-03 23:05:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|673
1607037000000|2020-12-03 23:10:00|||||||||28
1607037300000|2020-12-03 23:15:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|684
1607037600000|2020-12-03 23:20:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|102
1607037900000|2020-12-03 23:25:00|||||||||3
1607038200000|2020-12-03 23:30:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|547
1607038500000|2020-12-03 23:35:00|||||||||245
1607038800000|2020-12-03 23:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|127
1607039100000|2020-12-03 23:45:00|||||||||56
1607039400000|2020-12-03 23:50:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|382
1607039700000|2020-12-03 23:55:00|||||||||212
1607040000000|2020-12-04 00:00:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|47
1607040300000|2020-12-04 00:05:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|662
1607040600000|2020-12-04 00:10:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|401
1607040900000|2020-12-04 00:15:00|||||||||125
1607041200000|2020-12-04 00:20:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|2121
1607041500000|2020-12-04 00:25:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|631
1607041800000|2020-12-04 00:30:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|791
1607042100000|2020-12-04 00:35:00|||||||||839
1607042400000|2020-12-04 00:40:00|||||||||70
1607042700000|2020-12-04 00:45:00|||||||||44
1607043000000|2020-12-04 00:50:00|||||||||461
1607043300000|2020-12-04 00:55:00|||||||||495
1607043600000|2020-12-04 01:00:00|||||||||36
1607043900000|2020-12-04 01:05:00|||||||||130
1607044200000|2020-12-04 01:10:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|381
1607044500000|2020-12-04 01:15:00|||||||||49
1607044800000|2020-12-04 01:20:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|273
1607045100000|2020-12-04 01:25:00|||||||||94
1607045400000|2020-12-04 01:30:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|668
1607045700000|2020-12-04 01:35:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|525
1607046000000|2020-12-04 01:40:00|||||||||510
1607046300000|2020-12-04 01:45:00|||||||||366
1607046600000|2020-12-04 01:50:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1148
1607046900000|2020-12-04 01:55:00|||||||||226
1607047200000|2020-12-04 02:00:00|||||||||9
1607047500000|2020-12-04 02:05:00|||||||||22
1607047800000|2020-12-04 02:10:00|||||||||72
1607048100000|2020-12-04 02:15:00|||||||||277
1607048400000|2020-12-04 02:20:00|||||||||106
1607048700000|2020-12-04 02:25:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|499
1607049000000|2020-12-04 02:30:00|||||||||66
1607049300000|2020-12-04 02:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|725
1607049600000|2020-12-04 02:40:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|393
1607049900000|2020-12-04 02:45:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|228
1607050200000|2020-12-04 02:50:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|598
1607050500000|2020-12-04 02:55:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|329
1607050800000|2020-12-04 03:00:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|461
1607051100000|2020-12-04 03:05:00|||||||||27
1607051400000|2020-12-04 03:10:00|||||||||112
1607051700000|2020-12-04 03:15:00|||||||||109
1607052000000|2020-12-04 03:20:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|333
1607052300000|2020-12-04 03:25:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|385
1607052600000|2020-12-04 03:30:00|||||||||141
1607052900000|2020-12-04 03:35:00|||||||||126
1607053200000|2020-12-04 03:40:00|||||||||15
1607053500000|2020-12-04 03:45:00|||||||||110
1607053800000|2020-12-04 03:50:00|||||||||48
1607054100000|2020-12-04 03:55:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1929
1607054400000|2020-12-04 04:00:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1215
1607054700000|2020-12-04 04:05:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|794
1607055000000|2020-12-04 04:10:00|||||||||24
1607055300000|2020-12-04 04:15:00|||||||||339
1607055600000|2020-12-04 04:20:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1117
1607055900000|2020-12-04 04:25:00|||||||||41
1607056200000|2020-12-04 04:30:00|||||||||5
1607056500000|2020-12-04 04:35:00|||||||||266
1607056800000|2020-12-04 04:40:00|||||||||28
1607057100000|2020-12-04 04:45:00|||||||||53
1607057400000|2020-12-04 04:50:00|||||||||11
1607057700000|2020-12-04 04:55:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|178
1607058000000|2020-12-04 05:00:00|||||||||16
1607058300000|2020-12-04 05:05:00|||||||||19
1607058600000|2020-12-04 05:10:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|745
1607058900000|2020-12-04 05:15:00|||||||||251
1607059200000|2020-12-04 05:20:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|563
1607059500000|2020-12-04 05:25:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|79
1607059800000|2020-12-04 05:30:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|549
1607060100000|2020-12-04 05:35:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|368
1607060400000|2020-12-04 05:40:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|448
1607060700000|2020-12-04 05:45:00|13773.1|13769.1|13776.2|13772.2|13776.2|13772.2|13773.1|13769.1|1001
1607061000000|2020-12-04 05:50:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|373
1607061300000|2020-12-04 05:55:00|||||||||113
1607061600000|2020-12-04 06:00:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|438
1607061900000|2020-12-04 06:05:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|749
1607062200000|2020-12-04 06:10:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|393
1607062500000|2020-12-04 06:15:00|||||||||566
1607062800000|2020-12-04 06:20:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|350
1607063100000|2020-12-04 06:25:00|||||||||281
1607063400000|2020-12-04 06:30:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|489
1607063700000|2020-12-04 06:35:00|||||||||150
1607064000000|2020-12-04 06:40:00|13770|13766|13770|13766|13770|13766|13770|13766|1180
1607064300000|2020-12-04 06:45:00|||||||||533
1607064600000|2020-12-04 06:50:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|1841
1607064900000|2020-12-04 06:55:00|||||||||59
1607065200000|2020-12-04 07:00:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|466
1607065500000|2020-12-04 07:05:00|||||||||80
1607065800000|2020-12-04 07:10:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|257
1607066100000|2020-12-04 07:15:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|497
1607066400000|2020-12-04 07:20:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|920
1607066700000|2020-12-04 07:25:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|179
1607067000000|2020-12-04 07:30:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|2119
1607067300000|2020-12-04 07:35:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|209
1607067600000|2020-12-04 07:40:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2993
1607067900000|2020-12-04 07:45:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|1661
1607068200000|2020-12-04 07:50:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|4505
1607068500000|2020-12-04 07:55:00|||||||||962
1607068800000|2020-12-04 08:00:00|13773.1|13769.1|13770|13766|13773.1|13769.1|13770|13766|4239
1607069100000|2020-12-04 08:05:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|1584
1607069400000|2020-12-04 08:10:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|618
1607069700000|2020-12-04 08:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|293
1607070000000|2020-12-04 08:20:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|557
1607070300000|2020-12-04 08:25:00|||||||||863
1607070600000|2020-12-04 08:30:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|590
1607070900000|2020-12-04 08:35:00|||||||||153
1607071200000|2020-12-04 08:40:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|2034
1607071500000|2020-12-04 08:45:00|||||||||848
1607071800000|2020-12-04 08:50:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|1728
1607072100000|2020-12-04 08:55:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|466
1607072400000|2020-12-04 09:00:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|1729
1607072700000|2020-12-04 09:05:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|1426
1607073000000|2020-12-04 09:10:00|||||||||1053
1607073300000|2020-12-04 09:15:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|1548
1607073600000|2020-12-04 09:20:00|||||||||1401
1607073900000|2020-12-04 09:25:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|865
1607074200000|2020-12-04 09:30:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|3458
1607074500000|2020-12-04 09:35:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|446
1607074800000|2020-12-04 09:40:00|13765.3|13761.3|13762.2|13758.2|13765.3|13761.3|13762.2|13758.2|1354
1607075100000|2020-12-04 09:45:00|13763.7|13759.7|13759|13755|13763.7|13759.7|13759|13755|5394
1607075400000|2020-12-04 09:50:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1362
1607075700000|2020-12-04 09:55:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|3404
1607076000000|2020-12-04 10:00:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13759|13755|3507
1607076300000|2020-12-04 10:05:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1032
1607076600000|2020-12-04 10:10:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|778
1607076900000|2020-12-04 10:15:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|612
1607077200000|2020-12-04 10:20:00|13763.7|13759.7|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|962
1607077500000|2020-12-04 10:25:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1887
1607077800000|2020-12-04 10:30:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|537
1607078100000|2020-12-04 10:35:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1996
1607078400000|2020-12-04 10:40:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|3717
1607078700000|2020-12-04 10:45:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1830
1607079000000|2020-12-04 10:50:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|322
1607079300000|2020-12-04 10:55:00|||||||||384
1607079600000|2020-12-04 11:00:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|672
1607079900000|2020-12-04 11:05:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1702
1607080200000|2020-12-04 11:10:00|13759|13755|13759|13755|13759|13755|13759|13755|547
1607080500000|2020-12-04 11:15:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|623
1607080800000|2020-12-04 11:20:00|||||||||63
1607081100000|2020-12-04 11:25:00|||||||||167
1607081400000|2020-12-04 11:30:00|||||||||393
1607081700000|2020-12-04 11:35:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|312
1607082000000|2020-12-04 11:40:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|720
1607082300000|2020-12-04 11:45:00|||||||||182
1607082600000|2020-12-04 11:50:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1752
1607082900000|2020-12-04 11:55:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|433
1607083200000|2020-12-04 12:00:00|||||||||157
1607083500000|2020-12-04 12:05:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|493
1607083800000|2020-12-04 12:10:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|802
1607084100000|2020-12-04 12:15:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|261
1607084400000|2020-12-04 12:20:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|305
1607084700000|2020-12-04 12:25:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|1506
1607085000000|2020-12-04 12:30:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|1092
1607085300000|2020-12-04 12:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|363
1607085600000|2020-12-04 12:40:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|432
1607085900000|2020-12-04 12:45:00|||||||||1320
1607086200000|2020-12-04 12:50:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|1488
1607086500000|2020-12-04 12:55:00|||||||||609
1607086800000|2020-12-04 13:00:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|2474
1607087100000|2020-12-04 13:05:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2648
1607087400000|2020-12-04 13:10:00|||||||||1736
1607087700000|2020-12-04 13:15:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1950
1607088000000|2020-12-04 13:20:00|13766.8|13762.8|13771.5|13767.5|13771.5|13767.5|13766.8|13762.8|2560
1607088300000|2020-12-04 13:25:00|13773.1|13769.1|13772.3|13768.3|13773.1|13769.1|13770|13766|11845
1607088600000|2020-12-04 13:30:00|13771.5|13767.5|13763.7|13759.7|13785.6|13781.6|13759|13755|20553
1607088900000|2020-12-04 13:35:00|13764.5|13760.5|13765.3|13761.3|13768.4|13764.4|13762.2|13758.2|6644
1607089200000|2020-12-04 13:40:00|13763.7|13759.7|13757.5|13753.5|13763.7|13759.7|13754.3|13750.3|13084
1607089500000|2020-12-04 13:45:00|13755.9|13751.9|13752.8|13748.8|13757.5|13753.5|13746.5|13742.5|14239
1607089800000|2020-12-04 13:50:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13749.7|13745.7|6584
1607090100000|2020-12-04 13:55:00|13754.3|13750.3|13748.1|13744.1|13757.5|13753.5|13745|13741|9316
1607090400000|2020-12-04 14:00:00|13746.5|13742.5|13745|13741|13751.2|13747.2|13743.4|13739.4|7054
1607090700000|2020-12-04 14:05:00|13743.4|13739.4|13740.3|13736.3|13745|13741|13735.6|13731.6|14303
1607091000000|2020-12-04 14:10:00|13738.7|13734.7|13743.4|13739.4|13743.4|13739.4|13738.7|13734.7|7767
1607091300000|2020-12-04 14:15:00|13741.8|13737.8|13745|13741|13748.1|13744.1|13741.8|13737.8|6865
1607091600000|2020-12-04 14:20:00|13743.4|13739.4|13738.7|13734.7|13743.4|13739.4|13738.7|13734.7|4380
1607091900000|2020-12-04 14:25:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13738.7|13734.7|4021
1607092200000|2020-12-04 14:30:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13737.2|13733.2|7356
1607092500000|2020-12-04 14:35:00|13738.7|13734.7|13743.4|13739.4|13743.4|13739.4|13737.2|13733.2|4603
1607092800000|2020-12-04 14:40:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|6171
1607093100000|2020-12-04 14:45:00|13743.4|13739.4|13740.3|13736.3|13743.4|13739.4|13738.7|13734.7|9539
1607093400000|2020-12-04 14:50:00|13738.7|13734.7|13734|13730|13738.7|13734.7|13732.5|13728.5|9883
1607093700000|2020-12-04 14:55:00|13732.5|13728.5|13735.6|13731.6|13738.7|13734.7|13730.9|13726.9|11483
1607094000000|2020-12-04 15:00:00|13734|13730|13735.6|13731.6|13737.2|13733.2|13734|13730|5897
1607094300000|2020-12-04 15:05:00|13734|13730|13732.5|13728.5|13735.6|13731.6|13730.9|13726.9|3949
1607094600000|2020-12-04 15:10:00|13734|13730|13732.5|13728.5|13735.6|13731.6|13732.5|13728.5|5180
1607094900000|2020-12-04 15:15:00|13730.9|13726.9|13729.3|13725.3|13734|13730|13727.8|13723.8|6506
1607095200000|2020-12-04 15:20:00|13730.9|13726.9|13734|13730|13734|13730|13730.9|13726.9|4430
1607095500000|2020-12-04 15:25:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|3044
1607095800000|2020-12-04 15:30:00|13734|13730|13732.5|13728.5|13734|13730|13732.5|13728.5|2690
1607096100000|2020-12-04 15:35:00|13730.9|13726.9|13729.3|13725.3|13732.5|13728.5|13729.3|13725.3|4840
1607096400000|2020-12-04 15:40:00|13730.9|13726.9|13727.8|13723.8|13730.9|13726.9|13727.8|13723.8|5642
1607096700000|2020-12-04 15:45:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13727.8|13723.8|7213
1607097000000|2020-12-04 15:50:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|4022
1607097300000|2020-12-04 15:55:00|13729.3|13725.3|13729.3|13725.3|13730.9|13726.9|13727.8|13723.8|6390
1607097600000|2020-12-04 16:00:00|13727.8|13723.8|13730.9|13726.9|13732.5|13728.5|13727.8|13723.8|4013
1607097900000|2020-12-04 16:05:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|3715
1607098200000|2020-12-04 16:10:00|13729.3|13725.3|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|2424
1607098500000|2020-12-04 16:15:00|13727.8|13723.8|13726.2|13722.2|13729.3|13725.3|13726.2|13722.2|2972
1607098800000|2020-12-04 16:20:00|13727.8|13723.8|13732.5|13728.5|13732.5|13728.5|13727.8|13723.8|4433
1607099100000|2020-12-04 16:25:00|13730.9|13726.9|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|2898
1607099400000|2020-12-04 16:30:00|13730.9|13726.9|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|2496
1607099700000|2020-12-04 16:35:00|13730.9|13726.9|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|3024
1607100000000|2020-12-04 16:40:00|13730.9|13726.9|13734|13730|13734|13730|13730.9|13726.9|5475
1607100300000|2020-12-04 16:45:00|13732.5|13728.5|13737.2|13733.2|13737.2|13733.2|13732.5|13728.5|4038
1607100600000|2020-12-04 16:50:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13734|13730|6051
1607100900000|2020-12-04 16:55:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|3589
1607101200000|2020-12-04 17:00:00|13735.6|13731.6|13732.5|13728.5|13735.6|13731.6|13732.5|13728.5|3223
1607101500000|2020-12-04 17:05:00|13734|13730|13738.7|13734.7|13738.7|13734.7|13734|13730|4214
1607101800000|2020-12-04 17:10:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|4711
1607102100000|2020-12-04 17:15:00|13740.3|13736.3|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|3509
1607102400000|2020-12-04 17:20:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1266
1607102700000|2020-12-04 17:25:00|||||||||828
1607103000000|2020-12-04 17:30:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1352
1607103300000|2020-12-04 17:35:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|1609
1607103600000|2020-12-04 17:40:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|4053
1607103900000|2020-12-04 17:45:00|13734|13730|13737.2|13733.2|13737.2|13733.2|13734|13730|1854
1607104200000|2020-12-04 17:50:00|||||||||54
1607104500000|2020-12-04 17:55:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|934
1607104800000|2020-12-04 18:00:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|2902
1607105100000|2020-12-04 18:05:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|614
1607105400000|2020-12-04 18:10:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1942
1607105700000|2020-12-04 18:15:00|||||||||225
1607106000000|2020-12-04 18:20:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|805
1607106300000|2020-12-04 18:25:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|1379
1607106600000|2020-12-04 18:30:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1761
1607106900000|2020-12-04 18:35:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|371
1607107200000|2020-12-04 18:40:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|848
1607107500000|2020-12-04 18:45:00|||||||||623
1607107800000|2020-12-04 18:50:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|944
1607108100000|2020-12-04 18:55:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|2061
1607108400000|2020-12-04 19:00:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|3186
1607108700000|2020-12-04 19:05:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|286
1607109000000|2020-12-04 19:10:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|290
1607109300000|2020-12-04 19:15:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|3089
1607109600000|2020-12-04 19:20:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|925
1607109900000|2020-12-04 19:25:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|2226
1607110200000|2020-12-04 19:30:00|13740.3|13736.3|13737.2|13733.2|13740.3|13736.3|13737.2|13733.2|2117
1607110500000|2020-12-04 19:35:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|660
1607110800000|2020-12-04 19:40:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|1738
1607111100000|2020-12-04 19:45:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|2679
1607111400000|2020-12-04 19:50:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|3225
1607111700000|2020-12-04 19:55:00|13737.2|13733.2|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|6423
1607112000000|2020-12-04 20:00:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|3069
1607112300000|2020-12-04 20:05:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|648
1607112600000|2020-12-04 20:10:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|712
1607112900000|2020-12-04 20:15:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1547
1607113200000|2020-12-04 20:20:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|981
1607113500000|2020-12-04 20:25:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|772
1607113800000|2020-12-04 20:30:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|885
1607114100000|2020-12-04 20:35:00|13737.2|13733.2|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|5982
1607114400000|2020-12-04 20:40:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|6372
1607114700000|2020-12-04 20:45:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|1766
1607115000000|2020-12-04 20:50:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|1737
1607115300000|2020-12-04 20:55:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|2354
1607115600000|2020-12-04 21:00:00|||||||||1057
1607115900000|2020-12-04 21:05:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|2359
1607116200000|2020-12-04 21:10:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|497
1607116500000|2020-12-04 21:15:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1528
1607116800000|2020-12-04 21:20:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1096
1607117100000|2020-12-04 21:25:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|886
1607117400000|2020-12-04 21:30:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1734
1607117700000|2020-12-04 21:35:00|||||||||388
1607118000000|2020-12-04 21:40:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1730
1607118300000|2020-12-04 21:45:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1654
1607118600000|2020-12-04 21:50:00|||||||||627
1607118900000|2020-12-04 21:55:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|2266
1607295600000|2020-12-06 23:00:00|13737.2|13733.2|13734|13730|13738.7|13734.7|13730.9|13726.9|2854
1607295900000|2020-12-06 23:05:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|515
1607296200000|2020-12-06 23:10:00|13734|13730|13734|13730|13734|13730|13734|13730|628
1607296500000|2020-12-06 23:15:00|||||||||136
1607296800000|2020-12-06 23:20:00|||||||||149
1607297100000|2020-12-06 23:25:00|||||||||51
1607297400000|2020-12-06 23:30:00|13732.5|13728.5|13735.6|13731.6|13737.2|13733.2|13732.5|13728.5|901
1607297700000|2020-12-06 23:35:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|980
1607298000000|2020-12-06 23:40:00|||||||||169
1607298300000|2020-12-06 23:45:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|2371
1607298600000|2020-12-06 23:50:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|800
1607298900000|2020-12-06 23:55:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|2016
1607299200000|2020-12-07 00:00:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|1054
1607299500000|2020-12-07 00:05:00|13738.7|13734.7|13743.4|13739.4|13748.1|13744.1|13738.7|13734.7|2826
1607299800000|2020-12-07 00:10:00|13741.8|13737.8|13743.4|13739.4|13745|13741|13741.8|13737.8|4445
1607300100000|2020-12-07 00:15:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|1530
1607300400000|2020-12-07 00:20:00|13745|13741|13748.1|13744.1|13748.1|13744.1|13745|13741|1503
1607300700000|2020-12-07 00:25:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|708
1607301000000|2020-12-07 00:30:00|13745|13741|13745|13741|13745|13741|13745|13741|674
1607301300000|2020-12-07 00:35:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|2668
1607301600000|2020-12-07 00:40:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|434
1607301900000|2020-12-07 00:45:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|1963
1607302200000|2020-12-07 00:50:00|13745|13741|13743.4|13739.4|13745|13741|13743.4|13739.4|1352
1607302500000|2020-12-07 00:55:00|13745|13741|13743.4|13739.4|13745|13741|13743.4|13739.4|471
1607302800000|2020-12-07 01:00:00|||||||||156
1607303100000|2020-12-07 01:05:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|1593
1607303400000|2020-12-07 01:10:00|||||||||184
1607303700000|2020-12-07 01:15:00|||||||||1048
1607304000000|2020-12-07 01:20:00|||||||||549
1607304300000|2020-12-07 01:25:00|||||||||146
1607304600000|2020-12-07 01:30:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|71
1607304900000|2020-12-07 01:35:00|13745|13741|13745|13741|13745|13741|13745|13741|234
1607305200000|2020-12-07 01:40:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|1130
1607305500000|2020-12-07 01:45:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|392
1607305800000|2020-12-07 01:50:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|985
1607306100000|2020-12-07 01:55:00|13745|13741|13745|13741|13745|13741|13745|13741|298
1607306400000|2020-12-07 02:00:00|||||||||110
1607306700000|2020-12-07 02:05:00|||||||||227
1607307000000|2020-12-07 02:10:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|211
1607307300000|2020-12-07 02:15:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|1884
1607307600000|2020-12-07 02:20:00|13745|13741|13745|13741|13745|13741|13745|13741|377
1607307900000|2020-12-07 02:25:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|1256
1607308200000|2020-12-07 02:30:00|13748.1|13744.1|13745|13741|13748.1|13744.1|13745|13741|2320
1607308500000|2020-12-07 02:35:00|||||||||18
1607308800000|2020-12-07 02:40:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|96
1607309100000|2020-12-07 02:45:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|154
1607309400000|2020-12-07 02:50:00|13749.7|13745.7|13748.1|13744.1|13751.2|13747.2|13748.1|13744.1|1545
1607309700000|2020-12-07 02:55:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|3305
1607310000000|2020-12-07 03:00:00|||||||||128
1607310300000|2020-12-07 03:05:00|||||||||4
1607310600000|2020-12-07 03:10:00|||||||||177
1607310900000|2020-12-07 03:15:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|290
1607311200000|2020-12-07 03:20:00|||||||||1
1607311500000|2020-12-07 03:25:00|||||||||53
1607311800000|2020-12-07 03:30:00|13745|13741|13745|13741|13745|13741|13745|13741|503
1607312100000|2020-12-07 03:35:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|795
1607312400000|2020-12-07 03:40:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|133
1607312700000|2020-12-07 03:45:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|297
1607313000000|2020-12-07 03:50:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|678
1607313300000|2020-12-07 03:55:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|742
1607313600000|2020-12-07 04:00:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|570
1607313900000|2020-12-07 04:05:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|53
1607314200000|2020-12-07 04:10:00|||||||||6
1607314500000|2020-12-07 04:15:00|||||||||16
1607314800000|2020-12-07 04:20:00|||||||||608
1607315100000|2020-12-07 04:25:00|||||||||48
1607315400000|2020-12-07 04:30:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|252
1607315700000|2020-12-07 04:35:00|||||||||110
1607316000000|2020-12-07 04:40:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|1024
1607316300000|2020-12-07 04:45:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|789
1607316600000|2020-12-07 04:50:00|||||||||38
1607316900000|2020-12-07 04:55:00|||||||||153
1607317200000|2020-12-07 05:00:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|133
1607317500000|2020-12-07 05:05:00|||||||||234
1607317800000|2020-12-07 05:10:00|||||||||6
1607318100000|2020-12-07 05:15:00|||||||||192
1607318400000|2020-12-07 05:20:00|||||||||6
1607318700000|2020-12-07 05:25:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|1269
1607319000000|2020-12-07 05:30:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|775
1607319300000|2020-12-07 05:35:00|||||||||168
1607319600000|2020-12-07 05:40:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|130
1607319900000|2020-12-07 05:45:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|50
1607320200000|2020-12-07 05:50:00|||||||||30
1607320500000|2020-12-07 05:55:00|||||||||31
1607320800000|2020-12-07 06:00:00|||||||||61
1607321100000|2020-12-07 06:05:00|||||||||28
1607321400000|2020-12-07 06:10:00|||||||||74
1607321700000|2020-12-07 06:15:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|823
1607322000000|2020-12-07 06:20:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|406
1607322300000|2020-12-07 06:25:00|||||||||69
1607322600000|2020-12-07 06:30:00|||||||||60
1607322900000|2020-12-07 06:35:00|||||||||75
1607323200000|2020-12-07 06:40:00|||||||||318
1607323500000|2020-12-07 06:45:00|||||||||282
1607323800000|2020-12-07 06:50:00|||||||||275
1607324100000|2020-12-07 06:55:00|||||||||300
1607324400000|2020-12-07 07:00:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|1330
1607324700000|2020-12-07 07:05:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1409
1607325000000|2020-12-07 07:10:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|658
1607325300000|2020-12-07 07:15:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|797
1607325600000|2020-12-07 07:20:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1213
1607325900000|2020-12-07 07:25:00|||||||||1656
1607326200000|2020-12-07 07:30:00|||||||||234
1607326500000|2020-12-07 07:35:00|||||||||573
1607326800000|2020-12-07 07:40:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|184
1607327100000|2020-12-07 07:45:00|||||||||135
1607327400000|2020-12-07 07:50:00|||||||||489
1607327700000|2020-12-07 07:55:00|||||||||63
1607328000000|2020-12-07 08:00:00|13754.3|13750.3|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|3412
1607328300000|2020-12-07 08:05:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|4587
1607328600000|2020-12-07 08:10:00|13759|13755|13760.6|13756.6|13762.2|13758.2|13759|13755|8155
1607328900000|2020-12-07 08:15:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|2568
1607329200000|2020-12-07 08:20:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|2742
1607329500000|2020-12-07 08:25:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1623
1607329800000|2020-12-07 08:30:00|13760.6|13756.6|13759|13755|13762.2|13758.2|13759|13755|6536
1607330100000|2020-12-07 08:35:00|13760.6|13756.6|13757.5|13753.5|13760.6|13756.6|13755.9|13751.9|4756
1607330400000|2020-12-07 08:40:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1156
1607330700000|2020-12-07 08:45:00|13759|13755|13759|13755|13759|13755|13757.5|13753.5|642
1607331000000|2020-12-07 08:50:00|||||||||172
1607331300000|2020-12-07 08:55:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|3038
1607331600000|2020-12-07 09:00:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|367
1607331900000|2020-12-07 09:05:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|2023
1607332200000|2020-12-07 09:10:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1637
1607332500000|2020-12-07 09:15:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|462
1607332800000|2020-12-07 09:20:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1227
1607333100000|2020-12-07 09:25:00|||||||||707
1607333400000|2020-12-07 09:30:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2095
1607333700000|2020-12-07 09:35:00|13758.3|13754.3|13757.5|13753.5|13759|13755|13757.5|13753.5|1432
1607334000000|2020-12-07 09:40:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|715
1607334300000|2020-12-07 09:45:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2475
1607334600000|2020-12-07 09:50:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1228
1607334900000|2020-12-07 09:55:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|429
1607335200000|2020-12-07 10:00:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1215
1607335500000|2020-12-07 10:05:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1042
1607335800000|2020-12-07 10:10:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|60
1607336100000|2020-12-07 10:15:00|13759|13755|13759|13755|13760.6|13756.6|13757.5|13753.5|4233
1607336400000|2020-12-07 10:20:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|783
1607336700000|2020-12-07 10:25:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|843
1607337000000|2020-12-07 10:30:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|714
1607337300000|2020-12-07 10:35:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|115
1607337600000|2020-12-07 10:40:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|1443
1607337900000|2020-12-07 10:45:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|574
1607338200000|2020-12-07 10:50:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|659
1607338500000|2020-12-07 10:55:00|13759|13755|13759|13755|13759|13755|13759|13755|233
1607338800000|2020-12-07 11:00:00|||||||||326
1607339100000|2020-12-07 11:05:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|599
1607339400000|2020-12-07 11:10:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|610
1607339700000|2020-12-07 11:15:00|13759|13755|13759|13755|13759|13755|13757.5|13753.5|1334
1607340000000|2020-12-07 11:20:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|291
1607340300000|2020-12-07 11:25:00|||||||||93
1607340600000|2020-12-07 11:30:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|734
1607340900000|2020-12-07 11:35:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1501
1607341200000|2020-12-07 11:40:00|||||||||175
1607341500000|2020-12-07 11:45:00|||||||||465
1607341800000|2020-12-07 11:50:00|13759|13755|13755.9|13751.9|13759|13755|13755.9|13751.9|799
1607342100000|2020-12-07 11:55:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|902
1607342400000|2020-12-07 12:00:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2151
1607342700000|2020-12-07 12:05:00|||||||||81
1607343000000|2020-12-07 12:10:00|||||||||678
1607343300000|2020-12-07 12:15:00|||||||||217
1607343600000|2020-12-07 12:20:00|||||||||318
1607343900000|2020-12-07 12:25:00|||||||||1286
1607344200000|2020-12-07 12:30:00|13759|13755|13759|13755|13759|13755|13759|13755|1490
1607344500000|2020-12-07 12:35:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|2621
1607344800000|2020-12-07 12:40:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1860
1607345100000|2020-12-07 12:45:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|2709
1607345400000|2020-12-07 12:50:00|13759|13755|13757.5|13753.5|13759|13755|13755.9|13751.9|3251
1607345700000|2020-12-07 12:55:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|2373
1607346000000|2020-12-07 13:00:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|1643
1607346300000|2020-12-07 13:05:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|2107
1607346600000|2020-12-07 13:10:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1137
1607346900000|2020-12-07 13:15:00|13759|13755|13755.9|13751.9|13759|13755|13755.9|13751.9|1923
1607347200000|2020-12-07 13:20:00|13754.3|13750.3|13762.2|13758.2|13762.2|13758.2|13754.3|13750.3|2422
1607347500000|2020-12-07 13:25:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|2919
1607347800000|2020-12-07 13:30:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|770
1607348100000|2020-12-07 13:35:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|3133
1607348400000|2020-12-07 13:40:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2659
1607348700000|2020-12-07 13:45:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|787
1607349000000|2020-12-07 13:50:00|||||||||4349
1607349300000|2020-12-07 13:55:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|3083
1607349600000|2020-12-07 14:00:00|13760.6|13756.6|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|1693
1607349900000|2020-12-07 14:05:00|13759|13755|13760.6|13756.6|13762.2|13758.2|13759|13755|3519
1607350200000|2020-12-07 14:10:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1789
1607350500000|2020-12-07 14:15:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|2070
1607350800000|2020-12-07 14:20:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|3091
1607351100000|2020-12-07 14:25:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|884
1607351400000|2020-12-07 14:30:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|2719
1607351700000|2020-12-07 14:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13760.6|13756.6|3338
1607352000000|2020-12-07 14:40:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|2157
1607352300000|2020-12-07 14:45:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|3253
1607352600000|2020-12-07 14:50:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|4093
1607352900000|2020-12-07 14:55:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|2215
1607353200000|2020-12-07 15:00:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1418
1607353500000|2020-12-07 15:05:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2281
1607353800000|2020-12-07 15:10:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|935
1607354100000|2020-12-07 15:15:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1496
1607354400000|2020-12-07 15:20:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|2161
1607354700000|2020-12-07 15:25:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|4284
1607355000000|2020-12-07 15:30:00|13765.3|13761.3|13763.7|13759.7|13768.4|13764.4|13763.7|13759.7|7219
1607355300000|2020-12-07 15:35:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2334
1607355600000|2020-12-07 15:40:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|922
1607355900000|2020-12-07 15:45:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|796
1607356200000|2020-12-07 15:50:00|||||||||997
1607356500000|2020-12-07 15:55:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|904
1607356800000|2020-12-07 16:00:00|||||||||1572
1607357100000|2020-12-07 16:05:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1389
1607357400000|2020-12-07 16:10:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|1817
1607357700000|2020-12-07 16:15:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|522
1607358000000|2020-12-07 16:20:00|||||||||273
1607358300000|2020-12-07 16:25:00|13770|13766|13770|13766|13771.5|13767.5|13768.4|13764.4|2190
1607358600000|2020-12-07 16:30:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|3799
1607358900000|2020-12-07 16:35:00|13773.1|13769.1|13770|13766|13773.1|13769.1|13770|13766|3398
1607359200000|2020-12-07 16:40:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|3801
1607359500000|2020-12-07 16:45:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2113
1607359800000|2020-12-07 16:50:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|6202
1607360100000|2020-12-07 16:55:00|13773.1|13769.1|13768.4|13764.4|13773.1|13769.1|13768.4|13764.4|7534
1607360400000|2020-12-07 17:00:00|13766.8|13762.8|13765.3|13761.3|13770|13766|13765.3|13761.3|6561
1607360700000|2020-12-07 17:05:00|13763.7|13759.7|13766.8|13762.8|13768.4|13764.4|13763.7|13759.7|8674
1607361000000|2020-12-07 17:10:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|3330
1607361300000|2020-12-07 17:15:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|1237
1607361600000|2020-12-07 17:20:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|2182
1607361900000|2020-12-07 17:25:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13766.8|13762.8|3886
1607362200000|2020-12-07 17:30:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|262
1607362500000|2020-12-07 17:35:00|||||||||429
1607362800000|2020-12-07 17:40:00|||||||||642
1607363100000|2020-12-07 17:45:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|692
1607363400000|2020-12-07 17:50:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|486
1607363700000|2020-12-07 17:55:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1525
1607364000000|2020-12-07 18:00:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|1091
1607364300000|2020-12-07 18:05:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|292
1607364600000|2020-12-07 18:10:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1523
1607364900000|2020-12-07 18:15:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|1586
1607365200000|2020-12-07 18:20:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|425
1607365500000|2020-12-07 18:25:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13771.5|13767.5|2118
1607365800000|2020-12-07 18:30:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|5922
1607366100000|2020-12-07 18:35:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1656
1607366400000|2020-12-07 18:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2968
1607366700000|2020-12-07 18:45:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|919
1607367000000|2020-12-07 18:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|2168
1607367300000|2020-12-07 18:55:00|||||||||448
1607367600000|2020-12-07 19:00:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|530
1607367900000|2020-12-07 19:05:00|||||||||345
1607368200000|2020-12-07 19:10:00|||||||||627
1607368500000|2020-12-07 19:15:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|2191
1607368800000|2020-12-07 19:20:00|||||||||281
1607369100000|2020-12-07 19:25:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1945
1607369400000|2020-12-07 19:30:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|593
1607369700000|2020-12-07 19:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2836
1607370000000|2020-12-07 19:40:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|6614
1607370300000|2020-12-07 19:45:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|6256
1607370600000|2020-12-07 19:50:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|2659
1607370900000|2020-12-07 19:55:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|4579
1607371200000|2020-12-07 20:00:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|1035
1607371500000|2020-12-07 20:05:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|1177
1607371800000|2020-12-07 20:10:00|||||||||155
1607372100000|2020-12-07 20:15:00|||||||||503
1607372400000|2020-12-07 20:20:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|651
1607372700000|2020-12-07 20:25:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|368
1607373000000|2020-12-07 20:30:00|13770|13766|13770|13766|13770|13766|13770|13766|1187
1607373300000|2020-12-07 20:35:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|4054
1607373600000|2020-12-07 20:40:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|698
1607373900000|2020-12-07 20:45:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|938
1607374200000|2020-12-07 20:50:00|||||||||861
1607374500000|2020-12-07 20:55:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|3489
1607374800000|2020-12-07 21:00:00|13770|13766|13773.1|13769.1|13773.1|13769.1|13770|13766|1178
1607375100000|2020-12-07 21:05:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|2402
1607375400000|2020-12-07 21:10:00|||||||||254
1607375700000|2020-12-07 21:15:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2552
1607376000000|2020-12-07 21:20:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|997
1607376300000|2020-12-07 21:25:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|754
1607376600000|2020-12-07 21:30:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1461
1607376900000|2020-12-07 21:35:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|4798
1607377200000|2020-12-07 21:40:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1983
1607377500000|2020-12-07 21:45:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|3672
1607377800000|2020-12-07 21:50:00|||||||||553
1607378100000|2020-12-07 21:55:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|6963
1607382000000|2020-12-07 23:00:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1012
1607382300000|2020-12-07 23:05:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1288
1607382600000|2020-12-07 23:10:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|733
1607382900000|2020-12-07 23:15:00|||||||||177
1607383200000|2020-12-07 23:20:00|||||||||295
1607383500000|2020-12-07 23:25:00|||||||||210
1607383800000|2020-12-07 23:30:00|||||||||623
1607384100000|2020-12-07 23:35:00|||||||||29
1607384400000|2020-12-07 23:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|843
1607384700000|2020-12-07 23:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|627
1607385000000|2020-12-07 23:50:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1695
1607385300000|2020-12-07 23:55:00|||||||||176
1607385600000|2020-12-08 00:00:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|310
1607385900000|2020-12-08 00:05:00|||||||||71
1607386200000|2020-12-08 00:10:00|||||||||96
1607386500000|2020-12-08 00:15:00|||||||||66
1607386800000|2020-12-08 00:20:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|44
1607387100000|2020-12-08 00:25:00|||||||||67
1607387400000|2020-12-08 00:30:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|464
1607387700000|2020-12-08 00:35:00|||||||||13
1607388000000|2020-12-08 00:40:00|||||||||1222
1607388300000|2020-12-08 00:45:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|958
1607388600000|2020-12-08 00:50:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|755
1607388900000|2020-12-08 00:55:00|||||||||436
1607389200000|2020-12-08 01:00:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|314
1607389500000|2020-12-08 01:05:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|248
1607389800000|2020-12-08 01:10:00|13770|13766|13770|13766|13770|13766|13770|13766|716
1607390100000|2020-12-08 01:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|341
1607390400000|2020-12-08 01:20:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|504
1607390700000|2020-12-08 01:25:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|790
1607391000000|2020-12-08 01:30:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|688
1607391300000|2020-12-08 01:35:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1454
1607391600000|2020-12-08 01:40:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|362
1607391900000|2020-12-08 01:45:00|||||||||13
1607392200000|2020-12-08 01:50:00|||||||||614
1607392500000|2020-12-08 01:55:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|108
1607392800000|2020-12-08 02:00:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|158
1607393100000|2020-12-08 02:05:00|||||||||390
1607393400000|2020-12-08 02:10:00|||||||||113
1607393700000|2020-12-08 02:15:00|||||||||23
1607394000000|2020-12-08 02:20:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|522
1607394300000|2020-12-08 02:25:00|||||||||105
1607394600000|2020-12-08 02:30:00|||||||||16
1607394900000|2020-12-08 02:35:00|||||||||10
1607395200000|2020-12-08 02:40:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|739
1607395500000|2020-12-08 02:45:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|927
1607395800000|2020-12-08 02:50:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|675
1607396100000|2020-12-08 02:55:00|||||||||90
1607396400000|2020-12-08 03:00:00|||||||||126
1607396700000|2020-12-08 03:05:00|||||||||95
1607397000000|2020-12-08 03:10:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|1282
1607397300000|2020-12-08 03:15:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|562
1607397600000|2020-12-08 03:20:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|701
1607397900000|2020-12-08 03:25:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|205
1607398200000|2020-12-08 03:30:00|||||||||150
1607398500000|2020-12-08 03:35:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|597
1607398800000|2020-12-08 03:40:00|||||||||39
1607399100000|2020-12-08 03:45:00|||||||||31
1607399400000|2020-12-08 03:50:00|13770|13766|13770|13766|13770|13766|13770|13766|546
1607399700000|2020-12-08 03:55:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|647
1607400000000|2020-12-08 04:00:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|1375
1607400300000|2020-12-08 04:05:00|13770|13766|13770|13766|13770|13766|13770|13766|230
1607400600000|2020-12-08 04:10:00|||||||||400
1607400900000|2020-12-08 04:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|606
1607401200000|2020-12-08 04:20:00|||||||||138
1607401500000|2020-12-08 04:25:00|||||||||144
1607401800000|2020-12-08 04:30:00|||||||||103
1607402100000|2020-12-08 04:35:00|13770|13766|13770|13766|13770|13766|13770|13766|878
1607402400000|2020-12-08 04:40:00|||||||||19
1607402700000|2020-12-08 04:45:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|861
1607403000000|2020-12-08 04:50:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|557
1607403300000|2020-12-08 04:55:00|||||||||1
1607403600000|2020-12-08 05:00:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|241
1607403900000|2020-12-08 05:05:00|||||||||60
1607404200000|2020-12-08 05:10:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|754
1607404500000|2020-12-08 05:15:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|497
1607404800000|2020-12-08 05:20:00|||||||||327
1607405100000|2020-12-08 05:25:00|||||||||19
1607405400000|2020-12-08 05:30:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|639
1607405700000|2020-12-08 05:35:00|||||||||78
1607406000000|2020-12-08 05:40:00|||||||||67
1607406300000|2020-12-08 05:45:00|||||||||5
1607406600000|2020-12-08 05:50:00|||||||||26
1607406900000|2020-12-08 05:55:00|||||||||15
1607407200000|2020-12-08 06:00:00|||||||||7
1607407500000|2020-12-08 06:05:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|733
1607407800000|2020-12-08 06:10:00|13770|13766|13770|13766|13770|13766|13770|13766|35
1607408100000|2020-12-08 06:15:00|||||||||122
1607408400000|2020-12-08 06:20:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|494
1607408700000|2020-12-08 06:25:00|||||||||51
1607409000000|2020-12-08 06:30:00|||||||||1
1607409300000|2020-12-08 06:35:00|||||||||27
1607409600000|2020-12-08 06:40:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|1085
1607409900000|2020-12-08 06:45:00|||||||||100
1607410200000|2020-12-08 06:50:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|791
1607410500000|2020-12-08 06:55:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|708
1607410800000|2020-12-08 07:00:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1447
1607411100000|2020-12-08 07:05:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|810
1607411400000|2020-12-08 07:10:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|437
1607411700000|2020-12-08 07:15:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|572
1607412000000|2020-12-08 07:20:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1666
1607412300000|2020-12-08 07:25:00|||||||||255
1607412600000|2020-12-08 07:30:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1715
1607412900000|2020-12-08 07:35:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|974
1607413200000|2020-12-08 07:40:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1464
1607413500000|2020-12-08 07:45:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1344
1607413800000|2020-12-08 07:50:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|1396
1607414100000|2020-12-08 07:55:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13774.7|13770.7|1404
1607414400000|2020-12-08 08:00:00|13774.7|13770.7|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|2973
1607414700000|2020-12-08 08:05:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|985
1607415000000|2020-12-08 08:10:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2011
1607415300000|2020-12-08 08:15:00|13776.2|13772.2|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|1303
1607415600000|2020-12-08 08:20:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1156
1607415900000|2020-12-08 08:25:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|361
1607416200000|2020-12-08 08:30:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|376
1607416500000|2020-12-08 08:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|1671
1607416800000|2020-12-08 08:40:00|||||||||316
1607417100000|2020-12-08 08:45:00|13774.7|13770.7|13771.5|13767.5|13774.7|13770.7|13771.5|13767.5|3499
1607417400000|2020-12-08 08:50:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|2144
1607417700000|2020-12-08 08:55:00|13769.2|13765.2|13768.4|13764.4|13770|13766|13768.4|13764.4|948
1607418000000|2020-12-08 09:00:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|1906
1607418300000|2020-12-08 09:05:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1035
1607418600000|2020-12-08 09:10:00|13767.6|13763.6|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1699
1607418900000|2020-12-08 09:15:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|1331
1607419200000|2020-12-08 09:20:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1742
1607419500000|2020-12-08 09:25:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|689
1607419800000|2020-12-08 09:30:00|||||||||1373
1607420100000|2020-12-08 09:35:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1293
1607420400000|2020-12-08 09:40:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|718
1607420700000|2020-12-08 09:45:00|||||||||359
1607421000000|2020-12-08 09:50:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1474
1607421300000|2020-12-08 09:55:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|1944
1607421600000|2020-12-08 10:00:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|979
1607421900000|2020-12-08 10:05:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|373
1607422200000|2020-12-08 10:10:00|13770|13766|13770|13766|13770|13766|13770|13766|861
1607422500000|2020-12-08 10:15:00|||||||||335
1607422800000|2020-12-08 10:20:00|||||||||467
1607423100000|2020-12-08 10:25:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|2830
1607423400000|2020-12-08 10:30:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|1543
1607423700000|2020-12-08 10:35:00|13770|13766|13770|13766|13770|13766|13770|13766|429
1607424000000|2020-12-08 10:40:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|1673
1607424300000|2020-12-08 10:45:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|855
1607424600000|2020-12-08 10:50:00|||||||||287
1607424900000|2020-12-08 10:55:00|||||||||78
1607425200000|2020-12-08 11:00:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|351
1607425500000|2020-12-08 11:05:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|4283
1607425800000|2020-12-08 11:10:00|||||||||192
1607426100000|2020-12-08 11:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|4186
1607426400000|2020-12-08 11:20:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|432
1607426700000|2020-12-08 11:25:00|13770|13766|13770|13766|13770|13766|13770|13766|1533
1607427000000|2020-12-08 11:30:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|890
1607427300000|2020-12-08 11:35:00|13770|13766|13770|13766|13770|13766|13770|13766|940
1607427600000|2020-12-08 11:40:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|279
1607427900000|2020-12-08 11:45:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|206
1607428200000|2020-12-08 11:50:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|1493
1607428500000|2020-12-08 11:55:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|841
1607428800000|2020-12-08 12:00:00|||||||||534
1607429100000|2020-12-08 12:05:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|564
1607429400000|2020-12-08 12:10:00|||||||||284
1607429700000|2020-12-08 12:15:00|||||||||295
1607430000000|2020-12-08 12:20:00|||||||||236
1607430300000|2020-12-08 12:25:00|||||||||897
1607430600000|2020-12-08 12:30:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|98
1607430900000|2020-12-08 12:35:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|211
1607431200000|2020-12-08 12:40:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|418
1607431500000|2020-12-08 12:45:00|||||||||382
1607431800000|2020-12-08 12:50:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|560
1607432100000|2020-12-08 12:55:00|13771.5|13767.5|13773.1|13769.1|13774.7|13770.7|13771.5|13767.5|2241
1607432400000|2020-12-08 13:00:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13771.5|13767.5|1652
1607432700000|2020-12-08 13:05:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|4358
1607433000000|2020-12-08 13:10:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|578
1607433300000|2020-12-08 13:15:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|4502
1607433600000|2020-12-08 13:20:00|13776.2|13772.2|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|2903
1607433900000|2020-12-08 13:25:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13774.7|13770.7|5676
1607434200000|2020-12-08 13:30:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1273
1607434500000|2020-12-08 13:35:00|13780.9|13776.9|13785.6|13781.6|13785.6|13781.6|13780.9|13776.9|7587
1607434800000|2020-12-08 13:40:00|13787.2|13783.2|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|6120
1607435100000|2020-12-08 13:45:00|13787.2|13783.2|13790.3|13786.3|13791.8|13787.8|13785.6|13781.6|4527
1607435400000|2020-12-08 13:50:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|6741
1607435700000|2020-12-08 13:55:00|13790.3|13786.3|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|3980
1607436000000|2020-12-08 14:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2527
1607436300000|2020-12-08 14:05:00|13787.2|13783.2|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|3789
1607436600000|2020-12-08 14:10:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1464
1607436900000|2020-12-08 14:15:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2039
1607437200000|2020-12-08 14:20:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1424
1607437500000|2020-12-08 14:25:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|717
1607437800000|2020-12-08 14:30:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|9915
1607438100000|2020-12-08 14:35:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|5102
1607438400000|2020-12-08 14:40:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|5511
1607438700000|2020-12-08 14:45:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|6311
1607439000000|2020-12-08 14:50:00|13795|13791|13796.5|13792.5|13798.1|13794.1|13793.4|13789.4|6662
1607439300000|2020-12-08 14:55:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|5003
1607439600000|2020-12-08 15:00:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|6638
1607439900000|2020-12-08 15:05:00|13799.7|13795.7|13795|13791|13799.7|13795.7|13795|13791|5417
1607440200000|2020-12-08 15:10:00|13793.4|13789.4|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|6511
1607440500000|2020-12-08 15:15:00|13795|13791|13793.4|13789.4|13798.1|13794.1|13793.4|13789.4|8161
1607440800000|2020-12-08 15:20:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|2922
1607441100000|2020-12-08 15:25:00|13798.1|13794.1|13795|13791|13798.1|13794.1|13795|13791|2257
1607441400000|2020-12-08 15:30:00|13796.5|13792.5|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|2733
1607441700000|2020-12-08 15:35:00|13791.8|13787.8|13796.5|13792.5|13796.5|13792.5|13791.8|13787.8|871
1607442000000|2020-12-08 15:40:00|13795|13791|13793.4|13789.4|13795|13791|13791.8|13787.8|7359
1607442300000|2020-12-08 15:45:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2824
1607442600000|2020-12-08 15:50:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|2197
1607442900000|2020-12-08 15:55:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|2577
1607443200000|2020-12-08 16:00:00|13787.2|13783.2|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|10083
1607443500000|2020-12-08 16:05:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|3483
1607443800000|2020-12-08 16:10:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1999
1607444100000|2020-12-08 16:15:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|2805
1607444400000|2020-12-08 16:20:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2421
1607444700000|2020-12-08 16:25:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|998
1607445000000|2020-12-08 16:30:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|3697
1607445300000|2020-12-08 16:35:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|6950
1607445600000|2020-12-08 16:40:00|13786.4|13782.4|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|3892
1607445900000|2020-12-08 16:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1852
1607446200000|2020-12-08 16:50:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|3176
1607446500000|2020-12-08 16:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|3531
1607446800000|2020-12-08 17:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1682
1607447100000|2020-12-08 17:05:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2062
1607447400000|2020-12-08 17:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1403
1607447700000|2020-12-08 17:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|726
1607448000000|2020-12-08 17:20:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1549
1607448300000|2020-12-08 17:25:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2276
1607448600000|2020-12-08 17:30:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|6314
1607448900000|2020-12-08 17:35:00|||||||||329
1607449200000|2020-12-08 17:40:00|||||||||786
1607449500000|2020-12-08 17:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|3232
1607449800000|2020-12-08 17:50:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|574
1607450100000|2020-12-08 17:55:00|||||||||791
1607450400000|2020-12-08 18:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|4412
1607450700000|2020-12-08 18:05:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|2214
1607451000000|2020-12-08 18:10:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1654
1607451300000|2020-12-08 18:15:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|5302
1607451600000|2020-12-08 18:20:00|13784|13780|13784|13780|13784|13780|13784|13780|3299
1607451900000|2020-12-08 18:25:00|||||||||445
1607452200000|2020-12-08 18:30:00|||||||||1159
1607452500000|2020-12-08 18:35:00|||||||||436
1607452800000|2020-12-08 18:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|3226
1607453100000|2020-12-08 18:45:00|13785.6|13781.6|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|2874
1607453400000|2020-12-08 18:50:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1230
1607453700000|2020-12-08 18:55:00|||||||||760
1607454000000|2020-12-08 19:00:00|||||||||456
1607454300000|2020-12-08 19:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2052
1607454600000|2020-12-08 19:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1197
1607454900000|2020-12-08 19:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2820
1607455200000|2020-12-08 19:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1089
1607455500000|2020-12-08 19:25:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1424
1607455800000|2020-12-08 19:30:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|1429
1607456100000|2020-12-08 19:35:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3297
1607456400000|2020-12-08 19:40:00|||||||||1112
1607456700000|2020-12-08 19:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1284
1607457000000|2020-12-08 19:50:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1045
1607457300000|2020-12-08 19:55:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2884
1607457600000|2020-12-08 20:00:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2850
1607457900000|2020-12-08 20:05:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|2048
1607458200000|2020-12-08 20:10:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|1625
1607458500000|2020-12-08 20:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|596
1607458800000|2020-12-08 20:20:00|13784|13780|13780.9|13776.9|13784|13780|13780.9|13776.9|2478
1607459100000|2020-12-08 20:25:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1046
1607459400000|2020-12-08 20:30:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2206
1607459700000|2020-12-08 20:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2346
1607460000000|2020-12-08 20:40:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|1295
1607460300000|2020-12-08 20:45:00|||||||||731
1607460600000|2020-12-08 20:50:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|3051
1607460900000|2020-12-08 20:55:00|||||||||1521
1607461200000|2020-12-08 21:00:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|3527
1607461500000|2020-12-08 21:05:00|||||||||1827
1607461800000|2020-12-08 21:10:00|||||||||947
1607462100000|2020-12-08 21:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|687
1607462400000|2020-12-08 21:20:00|||||||||524
1607462700000|2020-12-08 21:25:00|||||||||714
1607463000000|2020-12-08 21:30:00|||||||||1023
1607463300000|2020-12-08 21:35:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|1402
1607463600000|2020-12-08 21:40:00|||||||||291
1607463900000|2020-12-08 21:45:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1513
1607464200000|2020-12-08 21:50:00|||||||||384
1607464500000|2020-12-08 21:55:00|||||||||1143
1607468400000|2020-12-08 23:00:00|13774.7|13770.7|13770|13766|13774.7|13770.7|13770|13766|4217
1607468700000|2020-12-08 23:05:00|13771.5|13767.5|13770|13766|13773.1|13769.1|13770|13766|1250
1607469000000|2020-12-08 23:10:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|406
1607469300000|2020-12-08 23:15:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|818
1607469600000|2020-12-08 23:20:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|1944
1607469900000|2020-12-08 23:25:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|703
1607470200000|2020-12-08 23:30:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|1829
1607470500000|2020-12-08 23:35:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|672
1607470800000|2020-12-08 23:40:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|1438
1607471100000|2020-12-08 23:45:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|2068
1607471400000|2020-12-08 23:50:00|13770|13766|13770|13766|13770|13766|13770|13766|108
1607471700000|2020-12-08 23:55:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|162
1607472000000|2020-12-09 00:00:00|||||||||95
1607472300000|2020-12-09 00:05:00|13770|13766|13770|13766|13770|13766|13770|13766|246
1607472600000|2020-12-09 00:10:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|527
1607472900000|2020-12-09 00:15:00|||||||||228
1607473200000|2020-12-09 00:20:00|||||||||210
1607473500000|2020-12-09 00:25:00|13770|13766|13770|13766|13770|13766|13770|13766|806
1607473800000|2020-12-09 00:30:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|1354
1607474100000|2020-12-09 00:35:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|1130
1607474400000|2020-12-09 00:40:00|||||||||1200
1607474700000|2020-12-09 00:45:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|962
1607475000000|2020-12-09 00:50:00|13770|13766|13766.8|13762.8|13770|13766|13766.8|13762.8|2867
1607475300000|2020-12-09 00:55:00|13765.3|13761.3|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|3538
1607475600000|2020-12-09 01:00:00|13768.4|13764.4|13770|13766|13773.1|13769.1|13768.4|13764.4|3118
1607475900000|2020-12-09 01:05:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13766.8|13762.8|1303
1607476200000|2020-12-09 01:10:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|802
1607476500000|2020-12-09 01:15:00|||||||||571
1607476800000|2020-12-09 01:20:00|13770|13766|13770|13766|13770|13766|13770|13766|245
1607477100000|2020-12-09 01:25:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|316
1607477400000|2020-12-09 01:30:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|399
1607477700000|2020-12-09 01:35:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|287
1607478000000|2020-12-09 01:40:00|||||||||23
1607478300000|2020-12-09 01:45:00|||||||||32
1607478600000|2020-12-09 01:50:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1453
1607478900000|2020-12-09 01:55:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|356
1607479200000|2020-12-09 02:00:00|||||||||23
1607479500000|2020-12-09 02:05:00|||||||||43
1607479800000|2020-12-09 02:10:00|||||||||141
1607480100000|2020-12-09 02:15:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|548
1607480400000|2020-12-09 02:20:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|609
1607480700000|2020-12-09 02:25:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1096
1607481000000|2020-12-09 02:30:00|||||||||50
1607481300000|2020-12-09 02:35:00|||||||||108
1607481600000|2020-12-09 02:40:00|||||||||62
1607481900000|2020-12-09 02:45:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|50
1607482200000|2020-12-09 02:50:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|336
1607482500000|2020-12-09 02:55:00|||||||||61
1607482800000|2020-12-09 03:00:00|||||||||8
1607483100000|2020-12-09 03:05:00|||||||||681
1607483400000|2020-12-09 03:10:00|||||||||102
1607483700000|2020-12-09 03:15:00|||||||||232
1607484000000|2020-12-09 03:20:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|169
1607484300000|2020-12-09 03:25:00|||||||||2
1607484600000|2020-12-09 03:30:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1172
1607484900000|2020-12-09 03:35:00|||||||||1
1607485200000|2020-12-09 03:40:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|347
1607485500000|2020-12-09 03:45:00|||||||||132
1607485800000|2020-12-09 03:50:00|||||||||291
1607486100000|2020-12-09 03:55:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|644
1607486400000|2020-12-09 04:00:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|364
1607486700000|2020-12-09 04:05:00|||||||||2
1607487000000|2020-12-09 04:10:00|||||||||225
1607487300000|2020-12-09 04:15:00|||||||||206
1607487600000|2020-12-09 04:20:00|||||||||295
1607487900000|2020-12-09 04:25:00|||||||||176
1607488200000|2020-12-09 04:30:00|||||||||76
1607488500000|2020-12-09 04:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|1626
1607488800000|2020-12-09 04:40:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1286
1607489100000|2020-12-09 04:45:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|174
1607489400000|2020-12-09 04:50:00|||||||||183
1607489700000|2020-12-09 04:55:00|||||||||98
1607490000000|2020-12-09 05:00:00|||||||||88
1607490300000|2020-12-09 05:05:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|323
1607490600000|2020-12-09 05:10:00|||||||||35
1607490900000|2020-12-09 05:15:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|620
1607491200000|2020-12-09 05:20:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|1147
1607491500000|2020-12-09 05:25:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|529
1607491800000|2020-12-09 05:30:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|953
1607492100000|2020-12-09 05:35:00|||||||||41
1607492400000|2020-12-09 05:40:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|3898
1607492700000|2020-12-09 05:45:00|13761.4|13757.4|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1010
1607493000000|2020-12-09 05:50:00|||||||||24
1607493300000|2020-12-09 05:55:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1426
1607493600000|2020-12-09 06:00:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|949
1607493900000|2020-12-09 06:05:00|||||||||97
1607494200000|2020-12-09 06:10:00|||||||||290
1607494500000|2020-12-09 06:15:00|||||||||820
1607494800000|2020-12-09 06:20:00|||||||||1101
1607495100000|2020-12-09 06:25:00|||||||||80
1607495400000|2020-12-09 06:30:00|||||||||30
1607495700000|2020-12-09 06:35:00|||||||||566
1607496000000|2020-12-09 06:40:00|||||||||348
1607496300000|2020-12-09 06:45:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|136
1607496600000|2020-12-09 06:50:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|542
1607496900000|2020-12-09 06:55:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|425
1607497200000|2020-12-09 07:00:00|13763.7|13759.7|13762.2|13758.2|13765.3|13761.3|13762.2|13758.2|1455
1607497500000|2020-12-09 07:05:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|945
1607497800000|2020-12-09 07:10:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|729
1607498100000|2020-12-09 07:15:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|537
1607498400000|2020-12-09 07:20:00|13766.1|13762.1|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|958
1607498700000|2020-12-09 07:25:00|||||||||85
1607499000000|2020-12-09 07:30:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|290
1607499300000|2020-12-09 07:35:00|||||||||326
1607499600000|2020-12-09 07:40:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|507
1607499900000|2020-12-09 07:45:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|951
1607500200000|2020-12-09 07:50:00|13763.7|13759.7|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|1678
1607500500000|2020-12-09 07:55:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|919
1607500800000|2020-12-09 08:00:00|13766.8|13762.8|13763.7|13759.7|13766.8|13762.8|13762.2|13758.2|2315
1607501100000|2020-12-09 08:05:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|746
1607501400000|2020-12-09 08:10:00|13766.8|13762.8|13763.7|13759.7|13766.8|13762.8|13763.7|13759.7|686
1607501700000|2020-12-09 08:15:00|||||||||937
1607502000000|2020-12-09 08:20:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|628
1607502300000|2020-12-09 08:25:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|534
1607502600000|2020-12-09 08:30:00|13762.2|13758.2|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|2917
1607502900000|2020-12-09 08:35:00|||||||||158
1607503200000|2020-12-09 08:40:00|||||||||1121
1607503500000|2020-12-09 08:45:00|||||||||192
1607503800000|2020-12-09 08:50:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|1977
1607504100000|2020-12-09 08:55:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1019
1607504400000|2020-12-09 09:00:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|563
1607504700000|2020-12-09 09:05:00|||||||||626
1607505000000|2020-12-09 09:10:00|||||||||306
1607505300000|2020-12-09 09:15:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1936
1607505600000|2020-12-09 09:20:00|||||||||21
1607505900000|2020-12-09 09:25:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1515
1607506200000|2020-12-09 09:30:00|||||||||301
1607506500000|2020-12-09 09:35:00|||||||||131
1607506800000|2020-12-09 09:40:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|2282
1607507100000|2020-12-09 09:45:00|||||||||123
1607507400000|2020-12-09 09:50:00|||||||||445
1607507700000|2020-12-09 09:55:00|||||||||892
1607508000000|2020-12-09 10:00:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|265
1607508300000|2020-12-09 10:05:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1137
1607508600000|2020-12-09 10:10:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|538
1607508900000|2020-12-09 10:15:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|687
1607509200000|2020-12-09 10:20:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1603
1607509500000|2020-12-09 10:25:00|13759|13755|13759|13755|13759|13755|13759|13755|919
1607509800000|2020-12-09 10:30:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|685
1607510100000|2020-12-09 10:35:00|||||||||670
1607510400000|2020-12-09 10:40:00|||||||||36
1607510700000|2020-12-09 10:45:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|35
1607511000000|2020-12-09 10:50:00|||||||||337
1607511300000|2020-12-09 10:55:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1276
1607511600000|2020-12-09 11:00:00|||||||||466
1607511900000|2020-12-09 11:05:00|||||||||76
1607512200000|2020-12-09 11:10:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|123
1607512500000|2020-12-09 11:15:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|753
1607512800000|2020-12-09 11:20:00|||||||||142
1607513100000|2020-12-09 11:25:00|||||||||236
1607513400000|2020-12-09 11:30:00|||||||||96
1607513700000|2020-12-09 11:35:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1306
1607514000000|2020-12-09 11:40:00|||||||||76
1607514300000|2020-12-09 11:45:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1732
1607514600000|2020-12-09 11:50:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|732
1607514900000|2020-12-09 11:55:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|438
1607515200000|2020-12-09 12:00:00|||||||||553
1607515500000|2020-12-09 12:05:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1318
1607515800000|2020-12-09 12:10:00|||||||||479
1607516100000|2020-12-09 12:15:00|||||||||1041
1607516400000|2020-12-09 12:20:00|||||||||535
1607516700000|2020-12-09 12:25:00|||||||||552
1607517000000|2020-12-09 12:30:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|403
1607517300000|2020-12-09 12:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1955
1607517600000|2020-12-09 12:40:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1696
1607517900000|2020-12-09 12:45:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|280
1607518200000|2020-12-09 12:50:00|||||||||1036
1607518500000|2020-12-09 12:55:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1002
1607518800000|2020-12-09 13:00:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|2905
1607519100000|2020-12-09 13:05:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|557
1607519400000|2020-12-09 13:10:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|4169
1607519700000|2020-12-09 13:15:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|895
1607520000000|2020-12-09 13:20:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1422
1607520300000|2020-12-09 13:25:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|2849
1607520600000|2020-12-09 13:30:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|8024
1607520900000|2020-12-09 13:35:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|6526
1607521200000|2020-12-09 13:40:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1770
1607521500000|2020-12-09 13:45:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|3338
1607521800000|2020-12-09 13:50:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|4188
1607522100000|2020-12-09 13:55:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1375
1607522400000|2020-12-09 14:00:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|3039
1607522700000|2020-12-09 14:05:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|1455
1607523000000|2020-12-09 14:10:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|3636
1607523300000|2020-12-09 14:15:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|4760
1607523600000|2020-12-09 14:20:00|13766.8|13762.8|13762.2|13758.2|13766.8|13762.8|13762.2|13758.2|1321
1607523900000|2020-12-09 14:25:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|466
1607524200000|2020-12-09 14:30:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|4139
1607524500000|2020-12-09 14:35:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1781
1607524800000|2020-12-09 14:40:00|13760.6|13756.6|13757.5|13753.5|13760.6|13756.6|13755.9|13751.9|6852
1607525100000|2020-12-09 14:45:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2048
1607525400000|2020-12-09 14:50:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|2451
1607525700000|2020-12-09 14:55:00|13754.3|13750.3|13751.2|13747.2|13754.3|13750.3|13751.2|13747.2|4011
1607526000000|2020-12-09 15:00:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13749.7|13745.7|4129
1607526300000|2020-12-09 15:05:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|3525
1607526600000|2020-12-09 15:10:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|9812
1607526900000|2020-12-09 15:15:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|2089
1607527200000|2020-12-09 15:20:00|13759|13755|13759|13755|13760.6|13756.6|13757.5|13753.5|6657
1607527500000|2020-12-09 15:25:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13754.3|13750.3|5490
1607527800000|2020-12-09 15:30:00|13759|13755|13759|13755|13759|13755|13755.9|13751.9|3290
1607528100000|2020-12-09 15:35:00|13757.5|13753.5|13759|13755|13760.6|13756.6|13757.5|13753.5|5953
1607528400000|2020-12-09 15:40:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|2468
1607528700000|2020-12-09 15:45:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|3487
1607529000000|2020-12-09 15:50:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1255
1607529300000|2020-12-09 15:55:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|3157
1607529600000|2020-12-09 16:00:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|3378
1607529900000|2020-12-09 16:05:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2868
1607530200000|2020-12-09 16:10:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|2222
1607530500000|2020-12-09 16:15:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|5346
1607530800000|2020-12-09 16:20:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1574
1607531100000|2020-12-09 16:25:00|||||||||449
1607531400000|2020-12-09 16:30:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|3257
1607531700000|2020-12-09 16:35:00|13762.2|13758.2|13759|13755|13762.2|13758.2|13759|13755|3942
1607532000000|2020-12-09 16:40:00|||||||||1135
1607532300000|2020-12-09 16:45:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|3545
1607532600000|2020-12-09 16:50:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1854
1607532900000|2020-12-09 16:55:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|3935
1607533200000|2020-12-09 17:00:00|||||||||622
1607533500000|2020-12-09 17:05:00|||||||||967
1607533800000|2020-12-09 17:10:00|13759|13755|13759|13755|13759|13755|13759|13755|2853
1607534100000|2020-12-09 17:15:00|13757.5|13753.5|13759|13755|13760.6|13756.6|13757.5|13753.5|3599
1607534400000|2020-12-09 17:20:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|1358
1607534700000|2020-12-09 17:25:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1599
1607535000000|2020-12-09 17:30:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1116
1607535300000|2020-12-09 17:35:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1284
1607535600000|2020-12-09 17:40:00|||||||||808
1607535900000|2020-12-09 17:45:00|||||||||2847
1607536200000|2020-12-09 17:50:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|3242
1607536500000|2020-12-09 17:55:00|13759|13755|13759|13755|13759|13755|13759|13755|931
1607536800000|2020-12-09 18:00:00|13759.8|13755.8|13759|13755|13760.6|13756.6|13755.9|13751.9|14162
1607537100000|2020-12-09 18:05:00|13760.6|13756.6|13757.5|13753.5|13760.6|13756.6|13755.9|13751.9|8623
1607537400000|2020-12-09 18:10:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|4308
1607537700000|2020-12-09 18:15:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|3029
1607538000000|2020-12-09 18:20:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13759|13755|3184
1607538300000|2020-12-09 18:25:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|4381
1607538600000|2020-12-09 18:30:00|13766.8|13762.8|13773.1|13769.1|13773.1|13769.1|13766.8|13762.8|11336
1607538900000|2020-12-09 18:35:00|13774.7|13770.7|13770|13766|13776.2|13772.2|13770|13766|8368
1607539200000|2020-12-09 18:40:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13768.4|13764.4|4412
1607539500000|2020-12-09 18:45:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13766.8|13762.8|1114
1607539800000|2020-12-09 18:50:00|13766.8|13762.8|13771.5|13767.5|13771.5|13767.5|13766.8|13762.8|2687
1607540100000|2020-12-09 18:55:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13771.5|13767.5|2754
1607540400000|2020-12-09 19:00:00|13771.5|13767.5|13768.4|13764.4|13771.5|13767.5|13768.4|13764.4|2714
1607540700000|2020-12-09 19:05:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|7152
1607541000000|2020-12-09 19:10:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1990
1607541300000|2020-12-09 19:15:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1679
1607541600000|2020-12-09 19:20:00|||||||||204
1607541900000|2020-12-09 19:25:00|||||||||784
1607542200000|2020-12-09 19:30:00|13765.3|13761.3|13768.4|13764.4|13768.4|13764.4|13765.3|13761.3|3358
1607542500000|2020-12-09 19:35:00|||||||||333
1607542800000|2020-12-09 19:40:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|1629
1607543100000|2020-12-09 19:45:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|4325
1607543400000|2020-12-09 19:50:00|13768.4|13764.4|13765.3|13761.3|13768.4|13764.4|13765.3|13761.3|1544
1607543700000|2020-12-09 19:55:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|7098
1607544000000|2020-12-09 20:00:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|5406
1607544300000|2020-12-09 20:05:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|1851
1607544600000|2020-12-09 20:10:00|||||||||963
1607544900000|2020-12-09 20:15:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1777
1607545200000|2020-12-09 20:20:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1382
1607545500000|2020-12-09 20:25:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|2485
1607545800000|2020-12-09 20:30:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2213
1607546100000|2020-12-09 20:35:00|||||||||751
1607546400000|2020-12-09 20:40:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|4819
1607546700000|2020-12-09 20:45:00|||||||||1025
1607547000000|2020-12-09 20:50:00|||||||||1499
1607547300000|2020-12-09 20:55:00|13762.2|13758.2|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|3664
1607547600000|2020-12-09 21:00:00|||||||||3095
1607547900000|2020-12-09 21:05:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|2499
1607548200000|2020-12-09 21:10:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|2898
1607548500000|2020-12-09 21:15:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1478
1607548800000|2020-12-09 21:20:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1522
1607549100000|2020-12-09 21:25:00|13762.2|13758.2|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|1766
1607549400000|2020-12-09 21:30:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|1332
1607549700000|2020-12-09 21:35:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|188
1607550000000|2020-12-09 21:40:00|||||||||1494
1607550300000|2020-12-09 21:45:00|||||||||411
1607550600000|2020-12-09 21:50:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|3564
1607550900000|2020-12-09 21:55:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1300
1607554800000|2020-12-09 23:00:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|1198
1607555100000|2020-12-09 23:05:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|842
1607555400000|2020-12-09 23:10:00|||||||||195
1607555700000|2020-12-09 23:15:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|247
1607556000000|2020-12-09 23:20:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|505
1607556300000|2020-12-09 23:25:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|863
1607556600000|2020-12-09 23:30:00|||||||||206
1607556900000|2020-12-09 23:35:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|1154
1607557200000|2020-12-09 23:40:00|||||||||91
1607557500000|2020-12-09 23:45:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|163
1607557800000|2020-12-09 23:50:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|226
1607558100000|2020-12-09 23:55:00|||||||||10
1607558400000|2020-12-10 00:00:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|56
1607558700000|2020-12-10 00:05:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1068
1607559000000|2020-12-10 00:10:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|455
1607559300000|2020-12-10 00:15:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|931
1607559600000|2020-12-10 00:20:00|||||||||209
1607559900000|2020-12-10 00:25:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|200
1607560200000|2020-12-10 00:30:00|||||||||47
1607560500000|2020-12-10 00:35:00|||||||||72
1607560800000|2020-12-10 00:40:00|||||||||263
1607561100000|2020-12-10 00:45:00|||||||||90
1607561400000|2020-12-10 00:50:00|||||||||49
1607561700000|2020-12-10 00:55:00|||||||||52
1607562000000|2020-12-10 01:00:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1084
1607562300000|2020-12-10 01:05:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|181
1607562600000|2020-12-10 01:10:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|87
1607562900000|2020-12-10 01:15:00|||||||||126
1607563200000|2020-12-10 01:20:00|||||||||16
1607563500000|2020-12-10 01:25:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|85
1607563800000|2020-12-10 01:30:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|343
1607564100000|2020-12-10 01:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|423
1607564400000|2020-12-10 01:40:00|||||||||46
1607564700000|2020-12-10 01:45:00|||||||||44
1607565000000|2020-12-10 01:50:00|||||||||292
1607565300000|2020-12-10 01:55:00|||||||||135
1607565600000|2020-12-10 02:00:00|||||||||101
1607565900000|2020-12-10 02:05:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|596
1607566200000|2020-12-10 02:10:00|||||||||19
1607566500000|2020-12-10 02:15:00|||||||||235
1607566800000|2020-12-10 02:20:00|||||||||89
1607567100000|2020-12-10 02:25:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|151
1607567400000|2020-12-10 02:30:00|||||||||46
1607567700000|2020-12-10 02:35:00|||||||||539
1607568000000|2020-12-10 02:40:00|||||||||45
1607568300000|2020-12-10 02:45:00|||||||||44
1607568600000|2020-12-10 02:50:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|746
1607568900000|2020-12-10 02:55:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1036
1607569200000|2020-12-10 03:00:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|423
1607569500000|2020-12-10 03:05:00|||||||||7
1607569800000|2020-12-10 03:10:00|||||||||8
1607570100000|2020-12-10 03:15:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|739
1607570400000|2020-12-10 03:20:00|||||||||36
1607570700000|2020-12-10 03:25:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|372
1607571000000|2020-12-10 03:30:00|||||||||68
1607571300000|2020-12-10 03:35:00|||||||||36
1607571600000|2020-12-10 03:40:00|||||||||534
1607571900000|2020-12-10 03:45:00|||||||||94
1607572200000|2020-12-10 03:50:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|698
1607572500000|2020-12-10 03:55:00|||||||||32
1607572800000|2020-12-10 04:00:00|||||||||232
1607573100000|2020-12-10 04:05:00|||||||||19
1607573400000|2020-12-10 04:10:00|||||||||401
1607573700000|2020-12-10 04:15:00|||||||||129
1607574000000|2020-12-10 04:20:00|||||||||55
1607574300000|2020-12-10 04:25:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|668
1607574600000|2020-12-10 04:30:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1527
1607574900000|2020-12-10 04:35:00|||||||||23
1607575200000|2020-12-10 04:40:00|||||||||9
1607575500000|2020-12-10 04:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|1025
1607575800000|2020-12-10 04:50:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1572
1607576100000|2020-12-10 04:55:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|834
1607576400000|2020-12-10 05:00:00|||||||||78
1607576700000|2020-12-10 05:05:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|215
1607577000000|2020-12-10 05:10:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|301
1607577300000|2020-12-10 05:15:00|||||||||19
1607577600000|2020-12-10 05:20:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|834
1607577900000|2020-12-10 05:25:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|566
1607578200000|2020-12-10 05:30:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|644
1607578500000|2020-12-10 05:35:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|113
1607578800000|2020-12-10 05:40:00|||||||||47
1607579100000|2020-12-10 05:45:00|||||||||237
1607579400000|2020-12-10 05:50:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|56
1607579700000|2020-12-10 05:55:00|||||||||70
1607580000000|2020-12-10 06:00:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|484
1607580300000|2020-12-10 06:05:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|545
1607580600000|2020-12-10 06:10:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|594
1607580900000|2020-12-10 06:15:00|||||||||396
1607581200000|2020-12-10 06:20:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|227
1607581500000|2020-12-10 06:25:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|306
1607581800000|2020-12-10 06:30:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1026
1607582100000|2020-12-10 06:35:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|493
1607582400000|2020-12-10 06:40:00|||||||||25
1607582700000|2020-12-10 06:45:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|383
1607583000000|2020-12-10 06:50:00|||||||||57
1607583300000|2020-12-10 06:55:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|705
1607583600000|2020-12-10 07:00:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|249
1607583900000|2020-12-10 07:05:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1351
1607584200000|2020-12-10 07:10:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|281
1607584500000|2020-12-10 07:15:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1147
1607584800000|2020-12-10 07:20:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|662
1607585100000|2020-12-10 07:25:00|13776.2|13772.2|13779.3|13775.3|13779.3|13775.3|13776.2|13772.2|1302
1607585400000|2020-12-10 07:30:00|13777.8|13773.8|13780.9|13776.9|13780.9|13776.9|13777.8|13773.8|1832
1607585700000|2020-12-10 07:35:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|910
1607586000000|2020-12-10 07:40:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1893
1607586300000|2020-12-10 07:45:00|||||||||410
1607586600000|2020-12-10 07:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|1155
1607586900000|2020-12-10 07:55:00|13780.1|13776.1|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1303
1607587200000|2020-12-10 08:00:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|3070
1607587500000|2020-12-10 08:05:00|||||||||819
1607587800000|2020-12-10 08:10:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|1153
1607588100000|2020-12-10 08:15:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|1093
1607588400000|2020-12-10 08:20:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|1518
1607588700000|2020-12-10 08:25:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1957
1607589000000|2020-12-10 08:30:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13771.5|13767.5|2720
1607589300000|2020-12-10 08:35:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2461
1607589600000|2020-12-10 08:40:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|1852
1607589900000|2020-12-10 08:45:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|795
1607590200000|2020-12-10 08:50:00|||||||||322
1607590500000|2020-12-10 08:55:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|626
1607590800000|2020-12-10 09:00:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1980
1607591100000|2020-12-10 09:05:00|||||||||121
1607591400000|2020-12-10 09:10:00|||||||||256
1607591700000|2020-12-10 09:15:00|||||||||91
1607592000000|2020-12-10 09:20:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1092
1607592300000|2020-12-10 09:25:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|415
1607592600000|2020-12-10 09:30:00|||||||||152
1607592900000|2020-12-10 09:35:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|202
1607593200000|2020-12-10 09:40:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1904
1607593500000|2020-12-10 09:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|542
1607593800000|2020-12-10 09:50:00|||||||||213
1607594100000|2020-12-10 09:55:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1098
1607594400000|2020-12-10 10:00:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1574
1607594700000|2020-12-10 10:05:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2236
1607595000000|2020-12-10 10:10:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|232
1607595300000|2020-12-10 10:15:00|||||||||1011
1607595600000|2020-12-10 10:20:00|||||||||389
1607595900000|2020-12-10 10:25:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1559
1607596200000|2020-12-10 10:30:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|650
1607596500000|2020-12-10 10:35:00|||||||||95
1607596800000|2020-12-10 10:40:00|||||||||499
1607597100000|2020-12-10 10:45:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2429
1607597400000|2020-12-10 10:50:00|||||||||51
1607597700000|2020-12-10 10:55:00|||||||||83
1607598000000|2020-12-10 11:00:00|||||||||120
1607598300000|2020-12-10 11:05:00|||||||||151
1607598600000|2020-12-10 11:10:00|||||||||1335
1607598900000|2020-12-10 11:15:00|||||||||349
1607599200000|2020-12-10 11:20:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1343
1607599500000|2020-12-10 11:25:00|||||||||6
1607599800000|2020-12-10 11:30:00|||||||||1372
1607600100000|2020-12-10 11:35:00|||||||||983
1607600400000|2020-12-10 11:40:00|||||||||6
1607600700000|2020-12-10 11:45:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|666
1607601000000|2020-12-10 11:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|706
1607601300000|2020-12-10 11:55:00|13776.2|13772.2|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|2678
1607601600000|2020-12-10 12:00:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|364
1607601900000|2020-12-10 12:05:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|581
1607602200000|2020-12-10 12:10:00|||||||||1635
1607602500000|2020-12-10 12:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|897
1607602800000|2020-12-10 12:20:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1723
1607603100000|2020-12-10 12:25:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|792
1607603400000|2020-12-10 12:30:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2439
1607603700000|2020-12-10 12:35:00|13782.5|13778.5|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|820
1607604000000|2020-12-10 12:40:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1234
1607604300000|2020-12-10 12:45:00|13779.3|13775.3|13776.2|13772.2|13779.3|13775.3|13771.5|13767.5|10073
1607604600000|2020-12-10 12:50:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|3332
1607604900000|2020-12-10 12:55:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13770|13766|3071
1607605200000|2020-12-10 13:00:00|13773.1|13769.1|13770|13766|13773.1|13769.1|13770|13766|2649
1607605500000|2020-12-10 13:05:00|13768.4|13764.4|13771.5|13767.5|13771.5|13767.5|13766.8|13762.8|2787
1607605800000|2020-12-10 13:10:00|13770|13766|13773.1|13769.1|13773.1|13769.1|13770|13766|1543
1607606100000|2020-12-10 13:15:00|13771.5|13767.5|13776.2|13772.2|13776.2|13772.2|13771.5|13767.5|3883
1607606400000|2020-12-10 13:20:00|13777|13773|13780.9|13776.9|13780.9|13776.9|13776.2|13772.2|4352
1607606700000|2020-12-10 13:25:00|13782.5|13778.5|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|4126
1607607000000|2020-12-10 13:30:00|13780.9|13776.9|13774.7|13770.7|13782.5|13778.5|13770|13766|12869
1607607300000|2020-12-10 13:35:00|13776.2|13772.2|13770|13766|13776.2|13772.2|13770|13766|3277
1607607600000|2020-12-10 13:40:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13765.3|13761.3|5411
1607607900000|2020-12-10 13:45:00|13773.1|13769.1|13770|13766|13774.7|13770.7|13770|13766|2214
1607608200000|2020-12-10 13:50:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13768.4|13764.4|3870
1607608500000|2020-12-10 13:55:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|3022
1607608800000|2020-12-10 14:00:00|13768.4|13764.4|13770|13766|13771.5|13767.5|13766.8|13762.8|3255
1607609100000|2020-12-10 14:05:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13763.7|13759.7|3292
1607609400000|2020-12-10 14:10:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|3489
1607609700000|2020-12-10 14:15:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|719
1607610000000|2020-12-10 14:20:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|2509
1607610300000|2020-12-10 14:25:00|13771.5|13767.5|13774.7|13770.7|13776.2|13772.2|13770|13766|3537
1607610600000|2020-12-10 14:30:00|13773.1|13769.1|13777.8|13773.8|13779.3|13775.3|13773.1|13769.1|3478
1607610900000|2020-12-10 14:35:00|13779.3|13775.3|13776.2|13772.2|13780.9|13776.9|13774.7|13770.7|9441
1607611200000|2020-12-10 14:40:00|13774.7|13770.7|13777.8|13773.8|13779.3|13775.3|13774.7|13770.7|7017
1607611500000|2020-12-10 14:45:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2237
1607611800000|2020-12-10 14:50:00|13776.2|13772.2|13779.3|13775.3|13779.3|13775.3|13776.2|13772.2|2713
1607612100000|2020-12-10 14:55:00|13777.8|13773.8|13776.2|13772.2|13779.3|13775.3|13774.7|13770.7|7561
1607612400000|2020-12-10 15:00:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|6553
1607612700000|2020-12-10 15:05:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|3055
1607613000000|2020-12-10 15:10:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1528
1607613300000|2020-12-10 15:15:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1846
1607613600000|2020-12-10 15:20:00|13773.1|13769.1|13770|13766|13773.1|13769.1|13766.8|13762.8|7931
1607613900000|2020-12-10 15:25:00|13768.4|13764.4|13768.4|13764.4|13771.5|13767.5|13768.4|13764.4|6612
1607614200000|2020-12-10 15:30:00|13766.8|13762.8|13768.4|13764.4|13771.5|13767.5|13766.8|13762.8|4534
1607614500000|2020-12-10 15:35:00|13769.2|13765.2|13766.8|13762.8|13770|13766|13766.8|13762.8|2794
1607614800000|2020-12-10 15:40:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|2413
1607615100000|2020-12-10 15:45:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1085
1607615400000|2020-12-10 15:50:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|6193
1607615700000|2020-12-10 15:55:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|4105
1607616000000|2020-12-10 16:00:00|13765.3|13761.3|13768.4|13764.4|13768.4|13764.4|13765.3|13761.3|1808
1607616300000|2020-12-10 16:05:00|13766.8|13762.8|13770|13766|13770|13766|13766.8|13762.8|1099
1607616600000|2020-12-10 16:10:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|779
1607616900000|2020-12-10 16:15:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|3537
1607617200000|2020-12-10 16:20:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2076
1607617500000|2020-12-10 16:25:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|1247
1607617800000|2020-12-10 16:30:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|1954
1607618100000|2020-12-10 16:35:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|1430
1607618400000|2020-12-10 16:40:00|13770|13766|13770|13766|13770|13766|13770|13766|1051
1607618700000|2020-12-10 16:45:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|1263
1607619000000|2020-12-10 16:50:00|13773.1|13769.1|13777.8|13773.8|13777.8|13773.8|13773.1|13769.1|10653
1607619300000|2020-12-10 16:55:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|2172
1607619600000|2020-12-10 17:00:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|2674
1607619900000|2020-12-10 17:05:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|2019
1607620200000|2020-12-10 17:10:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|518
1607620500000|2020-12-10 17:15:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|670
1607620800000|2020-12-10 17:20:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|4148
1607621100000|2020-12-10 17:25:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1103
1607621400000|2020-12-10 17:30:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1217
1607621700000|2020-12-10 17:35:00|||||||||785
1607622000000|2020-12-10 17:40:00|13771.5|13767.5|13770|13766|13773.1|13769.1|13770|13766|1306
1607622300000|2020-12-10 17:45:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|3718
1607622600000|2020-12-10 17:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1662
1607622900000|2020-12-10 17:55:00|13773.1|13769.1|13766.8|13762.8|13774.7|13770.7|13766.8|13762.8|14898
1607623200000|2020-12-10 18:00:00|13768.4|13764.4|13779.3|13775.3|13780.9|13776.9|13768.4|13764.4|13028
1607623500000|2020-12-10 18:05:00|13780.1|13776.1|13776.2|13772.2|13780.9|13776.9|13776.2|13772.2|3986
1607623800000|2020-12-10 18:10:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|5293
1607624100000|2020-12-10 18:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|857
1607624400000|2020-12-10 18:20:00|13780.9|13776.9|13785.6|13781.6|13787.2|13783.2|13779.3|13775.3|8785
1607624700000|2020-12-10 18:25:00|13784|13780|13787.2|13783.2|13787.2|13783.2|13784|13780|3227
1607625000000|2020-12-10 18:30:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|956
1607625300000|2020-12-10 18:35:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|1156
1607625600000|2020-12-10 18:40:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13782.5|13778.5|2985
1607625900000|2020-12-10 18:45:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1429
1607626200000|2020-12-10 18:50:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|2723
1607626500000|2020-12-10 18:55:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1640
1607626800000|2020-12-10 19:00:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|3731
1607627100000|2020-12-10 19:05:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|341
1607627400000|2020-12-10 19:10:00|||||||||878
1607627700000|2020-12-10 19:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1137
1607628000000|2020-12-10 19:20:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|2003
1607628300000|2020-12-10 19:25:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|955
1607628600000|2020-12-10 19:30:00|||||||||782
1607628900000|2020-12-10 19:35:00|13785.6|13781.6|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|1071
1607629200000|2020-12-10 19:40:00|13784|13780|13785.6|13781.6|13787.2|13783.2|13782.5|13778.5|3451
1607629500000|2020-12-10 19:45:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1361
1607629800000|2020-12-10 19:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1696
1607630100000|2020-12-10 19:55:00|13788.7|13784.7|13790.3|13786.3|13791.8|13787.8|13787.2|13783.2|5450
1607630400000|2020-12-10 20:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|6921
1607630700000|2020-12-10 20:05:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2700
1607631000000|2020-12-10 20:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|315
1607631300000|2020-12-10 20:15:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|890
1607631600000|2020-12-10 20:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1331
1607631900000|2020-12-10 20:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|457
1607632200000|2020-12-10 20:30:00|||||||||1514
1607632500000|2020-12-10 20:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|787
1607632800000|2020-12-10 20:40:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|545
1607633100000|2020-12-10 20:45:00|||||||||1381
1607633400000|2020-12-10 20:50:00|||||||||459
1607633700000|2020-12-10 20:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2945
1607634000000|2020-12-10 21:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|2384
1607634300000|2020-12-10 21:05:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1315
1607634600000|2020-12-10 21:10:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|655
1607634900000|2020-12-10 21:15:00|||||||||1560
1607635200000|2020-12-10 21:20:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1213
1607635500000|2020-12-10 21:25:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2532
1607635800000|2020-12-10 21:30:00|||||||||4592
1607636100000|2020-12-10 21:35:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1122
1607636400000|2020-12-10 21:40:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1149
1607636700000|2020-12-10 21:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2089
1607637000000|2020-12-10 21:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1909
1607637300000|2020-12-10 21:55:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|3323
1607641200000|2020-12-10 23:00:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|745
1607641500000|2020-12-10 23:05:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|745
1607641800000|2020-12-10 23:10:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|582
1607642100000|2020-12-10 23:15:00|||||||||110
1607642400000|2020-12-10 23:20:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|80
1607642700000|2020-12-10 23:25:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|627
1607643000000|2020-12-10 23:30:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|490
1607643300000|2020-12-10 23:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|372
1607643600000|2020-12-10 23:40:00|||||||||143
1607643900000|2020-12-10 23:45:00|||||||||17
1607644200000|2020-12-10 23:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|357
1607644500000|2020-12-10 23:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|322
1607644800000|2020-12-11 00:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|426
1607645100000|2020-12-11 00:05:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|721
1607645400000|2020-12-11 00:10:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|641
1607645700000|2020-12-11 00:15:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|758
1607646000000|2020-12-11 00:20:00|||||||||34
1607646300000|2020-12-11 00:25:00|||||||||8
1607646600000|2020-12-11 00:30:00|||||||||11
1607646900000|2020-12-11 00:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|432
1607647200000|2020-12-11 00:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|215
1607647500000|2020-12-11 00:45:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1374
1607647800000|2020-12-11 00:50:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|528
1607648100000|2020-12-11 00:55:00|||||||||387
1607648400000|2020-12-11 01:00:00|||||||||484
1607648700000|2020-12-11 01:05:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|465
1607649000000|2020-12-11 01:10:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|280
1607649300000|2020-12-11 01:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|184
1607649600000|2020-12-11 01:20:00|||||||||5
1607649900000|2020-12-11 01:25:00|||||||||24
1607650200000|2020-12-11 01:30:00|||||||||14
1607650500000|2020-12-11 01:35:00|||||||||120
1607650800000|2020-12-11 01:40:00|13787.9|13783.9|13788.7|13784.7|13788.7|13784.7|13787.9|13783.9|99
1607651100000|2020-12-11 01:45:00|||||||||8
1607651400000|2020-12-11 01:50:00|||||||||12
1607651700000|2020-12-11 01:55:00|||||||||4
1607652000000|2020-12-11 02:00:00|||||||||21
1607652300000|2020-12-11 02:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|21
1607652600000|2020-12-11 02:10:00|||||||||12
1607652900000|2020-12-11 02:15:00|||||||||804
1607653200000|2020-12-11 02:20:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|676
1607653500000|2020-12-11 02:25:00|||||||||285
1607653800000|2020-12-11 02:30:00|||||||||379
1607654100000|2020-12-11 02:35:00|||||||||50
1607654400000|2020-12-11 02:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|74
1607654700000|2020-12-11 02:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1165
1607655000000|2020-12-11 02:50:00|||||||||1
1607655300000|2020-12-11 02:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|183
1607655600000|2020-12-11 03:00:00|||||||||35
1607655900000|2020-12-11 03:05:00|||||||||177
1607656200000|2020-12-11 03:10:00|||||||||335
1607656500000|2020-12-11 03:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1873
1607656800000|2020-12-11 03:20:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|710
1607657100000|2020-12-11 03:25:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1035
1607657400000|2020-12-11 03:30:00|||||||||163
1607657700000|2020-12-11 03:35:00|||||||||224
1607658000000|2020-12-11 03:40:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|614
1607658300000|2020-12-11 03:45:00|||||||||17
1607658600000|2020-12-11 03:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|645
1607658900000|2020-12-11 03:55:00|||||||||34
1607659200000|2020-12-11 04:00:00|||||||||205
1607659500000|2020-12-11 04:05:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|122
1607659800000|2020-12-11 04:10:00|||||||||255
1607660100000|2020-12-11 04:15:00|||||||||447
1607660400000|2020-12-11 04:20:00|||||||||63
1607660700000|2020-12-11 04:25:00|||||||||66
1607661000000|2020-12-11 04:30:00|||||||||61
1607661300000|2020-12-11 04:35:00|||||||||69
1607661600000|2020-12-11 04:40:00|||||||||80
1607661900000|2020-12-11 04:45:00|||||||||174
1607662200000|2020-12-11 04:50:00|||||||||384
1607662500000|2020-12-11 04:55:00|||||||||213
1607662800000|2020-12-11 05:00:00|||||||||55
1607663100000|2020-12-11 05:05:00|||||||||172
1607663400000|2020-12-11 05:10:00|||||||||96
1607663700000|2020-12-11 05:15:00|||||||||921
1607664000000|2020-12-11 05:20:00|||||||||43
1607664300000|2020-12-11 05:25:00|||||||||55
1607664600000|2020-12-11 05:30:00|||||||||139
1607664900000|2020-12-11 05:35:00|||||||||50
1607665200000|2020-12-11 05:40:00|||||||||99
1607665500000|2020-12-11 05:45:00|||||||||87
1607665800000|2020-12-11 05:50:00|||||||||69
1607666100000|2020-12-11 05:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|197
1607666400000|2020-12-11 06:00:00|||||||||70
1607666700000|2020-12-11 06:05:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|925
1607667000000|2020-12-11 06:10:00|||||||||240
1607667300000|2020-12-11 06:15:00|||||||||65
1607667600000|2020-12-11 06:20:00|||||||||71
1607667900000|2020-12-11 06:25:00|||||||||116
1607668200000|2020-12-11 06:30:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|502
1607668500000|2020-12-11 06:35:00|||||||||149
1607668800000|2020-12-11 06:40:00|||||||||57
1607669100000|2020-12-11 06:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1100
1607669400000|2020-12-11 06:50:00|||||||||186
1607669700000|2020-12-11 06:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|2134
1607670000000|2020-12-11 07:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|689
1607670300000|2020-12-11 07:05:00|||||||||48
1607670600000|2020-12-11 07:10:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|848
1607670900000|2020-12-11 07:15:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|874
1607671200000|2020-12-11 07:20:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|574
1607671500000|2020-12-11 07:25:00|||||||||141
1607671800000|2020-12-11 07:30:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|900
1607672100000|2020-12-11 07:35:00|||||||||195
1607672400000|2020-12-11 07:40:00|||||||||175
1607672700000|2020-12-11 07:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|413
1607673000000|2020-12-11 07:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|389
1607673300000|2020-12-11 07:55:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|802
1607673600000|2020-12-11 08:00:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1505
1607673900000|2020-12-11 08:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1002
1607674200000|2020-12-11 08:10:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1246
1607674500000|2020-12-11 08:15:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|3746
1607674800000|2020-12-11 08:20:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2827
1607675100000|2020-12-11 08:25:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2256
1607675400000|2020-12-11 08:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|2558
1607675700000|2020-12-11 08:35:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|3994
1607676000000|2020-12-11 08:40:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|4013
1607676300000|2020-12-11 08:45:00|13804.3|13800.3|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|2169
1607676600000|2020-12-11 08:50:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|5991
1607676900000|2020-12-11 08:55:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13802.8|13798.8|2026
1607677200000|2020-12-11 09:00:00|13805.9|13801.9|13802.8|13798.8|13805.9|13801.9|13802.8|13798.8|1015
1607677500000|2020-12-11 09:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|2059
1607677800000|2020-12-11 09:10:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1265
1607678100000|2020-12-11 09:15:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|4438
1607678400000|2020-12-11 09:20:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2595
1607678700000|2020-12-11 09:25:00|13805.9|13801.9|13807.5|13803.5|13809|13805|13805.9|13801.9|2007
1607679000000|2020-12-11 09:30:00|||||||||2199
1607679300000|2020-12-11 09:35:00|13808.3|13804.3|13804.3|13800.3|13809|13805|13804.3|13800.3|3849
1607679600000|2020-12-11 09:40:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1306
1607679900000|2020-12-11 09:45:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|391
1607680200000|2020-12-11 09:50:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|541
1607680500000|2020-12-11 09:55:00|13810.6|13806.6|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|4374
1607680800000|2020-12-11 10:00:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|1173
1607681100000|2020-12-11 10:05:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|2025
1607681400000|2020-12-11 10:10:00|13809|13805|13809|13805|13809|13805|13809|13805|1090
1607681700000|2020-12-11 10:15:00|||||||||1327
1607682000000|2020-12-11 10:20:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13805.9|13801.9|3091
1607682300000|2020-12-11 10:25:00|||||||||144
1607682600000|2020-12-11 10:30:00|||||||||520
1607682900000|2020-12-11 10:35:00|13809|13805|13810.6|13806.6|13812.2|13808.2|13809|13805|2377
1607683200000|2020-12-11 10:40:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1039
1607683500000|2020-12-11 10:45:00|13809|13805|13809|13805|13809|13805|13809|13805|128
1607683800000|2020-12-11 10:50:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|885
1607684100000|2020-12-11 10:55:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1649
1607684400000|2020-12-11 11:00:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1061
1607684700000|2020-12-11 11:05:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13805.9|13801.9|2824
1607685000000|2020-12-11 11:10:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2389
1607685300000|2020-12-11 11:15:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1154
1607685600000|2020-12-11 11:20:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1225
1607685900000|2020-12-11 11:25:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|1876
1607686200000|2020-12-11 11:30:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13807.5|13803.5|1505
1607686500000|2020-12-11 11:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1594
1607686800000|2020-12-11 11:40:00|||||||||245
1607687100000|2020-12-11 11:45:00|||||||||104
1607687400000|2020-12-11 11:50:00|13809|13805|13809|13805|13809|13805|13809|13805|1129
1607687700000|2020-12-11 11:55:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1238
1607688000000|2020-12-11 12:00:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|684
1607688300000|2020-12-11 12:05:00|||||||||182
1607688600000|2020-12-11 12:10:00|||||||||656
1607688900000|2020-12-11 12:15:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|909
1607689200000|2020-12-11 12:20:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|805
1607689500000|2020-12-11 12:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|809
1607689800000|2020-12-11 12:30:00|||||||||700
1607690100000|2020-12-11 12:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|741
1607690400000|2020-12-11 12:40:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2922
1607690700000|2020-12-11 12:45:00|||||||||1100
1607691000000|2020-12-11 12:50:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1464
1607691300000|2020-12-11 12:55:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3283
1607691600000|2020-12-11 13:00:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|1638
1607691900000|2020-12-11 13:05:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1573
1607692200000|2020-12-11 13:10:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|601
1607692500000|2020-12-11 13:15:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1318
1607692800000|2020-12-11 13:20:00|13805.9|13801.9|13810.6|13806.6|13810.6|13806.6|13805.9|13801.9|2592
1607693100000|2020-12-11 13:25:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|1658
1607693400000|2020-12-11 13:30:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|2359
1607693700000|2020-12-11 13:35:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|660
1607694000000|2020-12-11 13:40:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|2944
1607694300000|2020-12-11 13:45:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13805.9|13801.9|2123
1607694600000|2020-12-11 13:50:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|1855
1607694900000|2020-12-11 13:55:00|13805.9|13801.9|13809|13805|13809|13805|13804.3|13800.3|1117
1607695200000|2020-12-11 14:00:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|5818
1607695500000|2020-12-11 14:05:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|6137
1607695800000|2020-12-11 14:10:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1846
1607696100000|2020-12-11 14:15:00|13809|13805|13809|13805|13809|13805|13809|13805|1131
1607696400000|2020-12-11 14:20:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1712
1607696700000|2020-12-11 14:25:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1714
1607697000000|2020-12-11 14:30:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|1349
1607697300000|2020-12-11 14:35:00|13810.6|13806.6|13810.6|13806.6|13813.7|13809.7|13809|13805|12294
1607697600000|2020-12-11 14:40:00|13809|13805|13815.3|13811.3|13816.8|13812.8|13809|13805|7802
1607697900000|2020-12-11 14:45:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|3782
1607698200000|2020-12-11 14:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|3896
1607698500000|2020-12-11 14:55:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|4991
1607698800000|2020-12-11 15:00:00|13815.3|13811.3|13813.7|13809.7|13816.8|13812.8|13812.2|13808.2|5000
1607699100000|2020-12-11 15:05:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|3601
1607699400000|2020-12-11 15:10:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|1666
1607699700000|2020-12-11 15:15:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3977
1607700000000|2020-12-11 15:20:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3539
1607700300000|2020-12-11 15:25:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|3348
1607700600000|2020-12-11 15:30:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|6085
1607700900000|2020-12-11 15:35:00|13810.6|13806.6|13813.7|13809.7|13815.3|13811.3|13810.6|13806.6|2231
1607701200000|2020-12-11 15:40:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|2369
1607701500000|2020-12-11 15:45:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|2606
1607701800000|2020-12-11 15:50:00|13816.8|13812.8|13818.4|13814.4|13820|13816|13815.3|13811.3|4779
1607702100000|2020-12-11 15:55:00|13820|13816|13821.5|13817.5|13823.1|13819.1|13818.4|13814.4|7535
1607702400000|2020-12-11 16:00:00|13820|13816|13821.5|13817.5|13823.1|13819.1|13820|13816|5701
1607702700000|2020-12-11 16:05:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13820|13816|4799
1607703000000|2020-12-11 16:10:00|13820|13816|13818.4|13814.4|13821.5|13817.5|13818.4|13814.4|5785
1607703300000|2020-12-11 16:15:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|14710
1607703600000|2020-12-11 16:20:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1681
1607703900000|2020-12-11 16:25:00|||||||||715
1607704200000|2020-12-11 16:30:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1407
1607704500000|2020-12-11 16:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2054
1607704800000|2020-12-11 16:40:00|13815.3|13811.3|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|4664
1607705100000|2020-12-11 16:45:00|13820|13816|13820|13816|13821.5|13817.5|13818.4|13814.4|2928
1607705400000|2020-12-11 16:50:00|13818.4|13814.4|13820|13816|13821.5|13817.5|13818.4|13814.4|3179
1607705700000|2020-12-11 16:55:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|593
1607706000000|2020-12-11 17:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|3478
1607706300000|2020-12-11 17:05:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1500
1607706600000|2020-12-11 17:10:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|2081
1607706900000|2020-12-11 17:15:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1086
1607707200000|2020-12-11 17:20:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|2748
1607707500000|2020-12-11 17:25:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1675
1607707800000|2020-12-11 17:30:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|371
1607708100000|2020-12-11 17:35:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2253
1607708400000|2020-12-11 17:40:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|840
1607708700000|2020-12-11 17:45:00|13816.8|13812.8|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|5734
1607709000000|2020-12-11 17:50:00|||||||||636
1607709300000|2020-12-11 17:55:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|773
1607709600000|2020-12-11 18:00:00|13815.3|13811.3|13809|13805|13815.3|13811.3|13809|13805|3409
1607709900000|2020-12-11 18:05:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13809|13805|4603
1607710200000|2020-12-11 18:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|737
1607710500000|2020-12-11 18:15:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|7127
1607710800000|2020-12-11 18:20:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|762
1607711100000|2020-12-11 18:25:00|||||||||431
1607711400000|2020-12-11 18:30:00|||||||||1098
1607711700000|2020-12-11 18:35:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|2938
1607712000000|2020-12-11 18:40:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1134
1607712300000|2020-12-11 18:45:00|13812.2|13808.2|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|7743
1607712600000|2020-12-11 18:50:00|13809|13805|13809|13805|13809|13805|13809|13805|424
1607712900000|2020-12-11 18:55:00|||||||||770
1607713200000|2020-12-11 19:00:00|||||||||222
1607713500000|2020-12-11 19:05:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|743
1607713800000|2020-12-11 19:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|1260
1607714100000|2020-12-11 19:15:00|13809|13805|13809|13805|13809|13805|13809|13805|418
1607714400000|2020-12-11 19:20:00|||||||||388
1607714700000|2020-12-11 19:25:00|||||||||1395
1607715000000|2020-12-11 19:30:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|594
1607715300000|2020-12-11 19:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1345
1607715600000|2020-12-11 19:40:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|3597
1607715900000|2020-12-11 19:45:00|13804.3|13800.3|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|2990
1607716200000|2020-12-11 19:50:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|4703
1607716500000|2020-12-11 19:55:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13805.9|13801.9|6442
1607716800000|2020-12-11 20:00:00|13809|13805|13812.2|13808.2|13812.2|13808.2|13809|13805|4332
1607717100000|2020-12-11 20:05:00|||||||||637
1607717400000|2020-12-11 20:10:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2690
1607717700000|2020-12-11 20:15:00|13809|13805|13809|13805|13809|13805|13809|13805|979
1607718000000|2020-12-11 20:20:00|||||||||2194
1607718300000|2020-12-11 20:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|620
1607718600000|2020-12-11 20:30:00|13809|13805|13809|13805|13809|13805|13809|13805|747
1607718900000|2020-12-11 20:35:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|903
1607719200000|2020-12-11 20:40:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|2612
1607719500000|2020-12-11 20:45:00|||||||||136
1607719800000|2020-12-11 20:50:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|732
1607720100000|2020-12-11 20:55:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2626
1607720400000|2020-12-11 21:00:00|||||||||762
1607720700000|2020-12-11 21:05:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1590
1607721000000|2020-12-11 21:10:00|13809|13805|13809|13805|13809|13805|13809|13805|840
1607721300000|2020-12-11 21:15:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|874
1607721600000|2020-12-11 21:20:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1491
1607721900000|2020-12-11 21:25:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1375
1607722200000|2020-12-11 21:30:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1645
1607722500000|2020-12-11 21:35:00|||||||||75
1607722800000|2020-12-11 21:40:00|||||||||509
1607723100000|2020-12-11 21:45:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1063
1607723400000|2020-12-11 21:50:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|979
1607723700000|2020-12-11 21:55:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|2364
1607900400000|2020-12-13 23:00:00|13798.1|13794.1|13795|13791|13801.2|13797.2|13793.4|13789.4|5020
1607900700000|2020-12-13 23:05:00|||||||||1852
1607901000000|2020-12-13 23:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1253
1607901300000|2020-12-13 23:15:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|957
1607901600000|2020-12-13 23:20:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|729
1607901900000|2020-12-13 23:25:00|||||||||7
1607902200000|2020-12-13 23:30:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|832
1607902500000|2020-12-13 23:35:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|871
1607902800000|2020-12-13 23:40:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|439
1607903100000|2020-12-13 23:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|723
1607903400000|2020-12-13 23:50:00|||||||||217
1607903700000|2020-12-13 23:55:00|||||||||43
1607904000000|2020-12-14 00:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|404
1607904300000|2020-12-14 00:05:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|114
1607904600000|2020-12-14 00:10:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|840
1607904900000|2020-12-14 00:15:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|483
1607905200000|2020-12-14 00:20:00|||||||||290
1607905500000|2020-12-14 00:25:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|153
1607905800000|2020-12-14 00:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|106
1607906100000|2020-12-14 00:35:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|732
1607906400000|2020-12-14 00:40:00|||||||||35
1607906700000|2020-12-14 00:45:00|||||||||38
1607907000000|2020-12-14 00:50:00|||||||||27
1607907300000|2020-12-14 00:55:00|||||||||58
1607907600000|2020-12-14 01:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|159
1607907900000|2020-12-14 01:05:00|||||||||650
1607908200000|2020-12-14 01:10:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|660
1607908500000|2020-12-14 01:15:00|||||||||374
1607908800000|2020-12-14 01:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|310
1607909100000|2020-12-14 01:25:00|||||||||111
1607909400000|2020-12-14 01:30:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|669
1607909700000|2020-12-14 01:35:00|||||||||134
1607910000000|2020-12-14 01:40:00|||||||||26
1607910300000|2020-12-14 01:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|487
1607910600000|2020-12-14 01:50:00|||||||||74
1607910900000|2020-12-14 01:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|931
1607911200000|2020-12-14 02:00:00|||||||||7
1607911500000|2020-12-14 02:05:00|||||||||3
1607911800000|2020-12-14 02:10:00|||||||||140
1607912100000|2020-12-14 02:15:00|||||||||4
1607912400000|2020-12-14 02:20:00|||||||||611
1607912700000|2020-12-14 02:25:00|||||||||35
1607913000000|2020-12-14 02:30:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1230
1607913300000|2020-12-14 02:35:00|||||||||243
1607913600000|2020-12-14 02:40:00|13795|13791|13795|13791|13795|13791|13795|13791|317
1607913900000|2020-12-14 02:45:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|793
1607914200000|2020-12-14 02:50:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|344
1607914500000|2020-12-14 02:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|63
1607914800000|2020-12-14 03:00:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.9|13794.9|253
1607915100000|2020-12-14 03:05:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|1236
1607915400000|2020-12-14 03:10:00|||||||||94
1607915700000|2020-12-14 03:15:00|||||||||27
1607916000000|2020-12-14 03:20:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|821
1607916300000|2020-12-14 03:25:00|||||||||2
1607916600000|2020-12-14 03:30:00|||||||||56
1607916900000|2020-12-14 03:35:00|||||||||26
1607917200000|2020-12-14 03:40:00|||||||||91
1607917500000|2020-12-14 03:45:00|||||||||20
1607917800000|2020-12-14 03:50:00|||||||||6
1607918100000|2020-12-14 03:55:00|||||||||153
1607918400000|2020-12-14 04:00:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|695
1607918700000|2020-12-14 04:05:00|||||||||17
1607919000000|2020-12-14 04:10:00|||||||||4
1607919300000|2020-12-14 04:15:00|||||||||628
1607919600000|2020-12-14 04:20:00|||||||||49
1607919900000|2020-12-14 04:25:00|||||||||317
1607920200000|2020-12-14 04:30:00|||||||||71
1607920500000|2020-12-14 04:35:00|||||||||441
1607920800000|2020-12-14 04:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|959
1607921100000|2020-12-14 04:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|537
1607921400000|2020-12-14 04:50:00|||||||||17
1607921700000|2020-12-14 04:55:00|||||||||113
1607922000000|2020-12-14 05:00:00|||||||||26
1607922300000|2020-12-14 05:05:00|||||||||7
1607922600000|2020-12-14 05:10:00|||||||||371
1607922900000|2020-12-14 05:15:00|||||||||9
1607923200000|2020-12-14 05:20:00|||||||||7
1607923500000|2020-12-14 05:25:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|101
1607923800000|2020-12-14 05:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|645
1607924100000|2020-12-14 05:35:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1087
1607924400000|2020-12-14 05:40:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|284
1607924700000|2020-12-14 05:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|290
1607925000000|2020-12-14 05:50:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|62
1607925300000|2020-12-14 05:55:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1152
1607925600000|2020-12-14 06:00:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|575
1607925900000|2020-12-14 06:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|267
1607926200000|2020-12-14 06:10:00|||||||||45
1607926500000|2020-12-14 06:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|639
1607926800000|2020-12-14 06:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|280
1607927100000|2020-12-14 06:25:00|||||||||143
1607927400000|2020-12-14 06:30:00|||||||||332
1607927700000|2020-12-14 06:35:00|||||||||42
1607928000000|2020-12-14 06:40:00|||||||||66
1607928300000|2020-12-14 06:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|76
1607928600000|2020-12-14 06:50:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1111
1607928900000|2020-12-14 06:55:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|739
1607929200000|2020-12-14 07:00:00|13796.5|13792.5|13799.7|13795.7|13799.7|13795.7|13796.5|13792.5|834
1607929500000|2020-12-14 07:05:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2122
1607929800000|2020-12-14 07:10:00|||||||||361
1607930100000|2020-12-14 07:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|696
1607930400000|2020-12-14 07:20:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|278
1607930700000|2020-12-14 07:25:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|157
1607931000000|2020-12-14 07:30:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|167
1607931300000|2020-12-14 07:35:00|13802.8|13798.8|13799.7|13795.7|13802.8|13798.8|13799.7|13795.7|1276
1607931600000|2020-12-14 07:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|241
1607931900000|2020-12-14 07:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|841
1607932200000|2020-12-14 07:50:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|2123
1607932500000|2020-12-14 07:55:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|882
1607932800000|2020-12-14 08:00:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13798.1|13794.1|3128
1607933100000|2020-12-14 08:05:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|555
1607933400000|2020-12-14 08:10:00|13796.5|13792.5|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|2353
1607933700000|2020-12-14 08:15:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2784
1607934000000|2020-12-14 08:20:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|1013
1607934300000|2020-12-14 08:25:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|2153
1607934600000|2020-12-14 08:30:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1227
1607934900000|2020-12-14 08:35:00|13795|13791|13795|13791|13795|13791|13795|13791|272
1607935200000|2020-12-14 08:40:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|2826
1607935500000|2020-12-14 08:45:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1018
1607935800000|2020-12-14 08:50:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|518
1607936100000|2020-12-14 08:55:00|||||||||1175
1607936400000|2020-12-14 09:00:00|||||||||113
1607936700000|2020-12-14 09:05:00|||||||||806
1607937000000|2020-12-14 09:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|2052
1607937300000|2020-12-14 09:15:00|||||||||156
1607937600000|2020-12-14 09:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|214
1607937900000|2020-12-14 09:25:00|||||||||210
1607938200000|2020-12-14 09:30:00|||||||||132
1607938500000|2020-12-14 09:35:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|543
1607938800000|2020-12-14 09:40:00|||||||||1317
1607939100000|2020-12-14 09:45:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1501
1607939400000|2020-12-14 09:50:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1663
1607939700000|2020-12-14 09:55:00|||||||||728
1607940000000|2020-12-14 10:00:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|3381
1607940300000|2020-12-14 10:05:00|13795|13791|13795|13791|13795|13791|13795|13791|1373
1607940600000|2020-12-14 10:10:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1661
1607940900000|2020-12-14 10:15:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|405
1607941200000|2020-12-14 10:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|440
1607941500000|2020-12-14 10:25:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|917
1607941800000|2020-12-14 10:30:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1488
1607942100000|2020-12-14 10:35:00|||||||||174
1607942400000|2020-12-14 10:40:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|348
1607942700000|2020-12-14 10:45:00|||||||||450
1607943000000|2020-12-14 10:50:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|54
1607943300000|2020-12-14 10:55:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1204
1607943600000|2020-12-14 11:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|959
1607943900000|2020-12-14 11:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1840
1607944200000|2020-12-14 11:10:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|2906
1607944500000|2020-12-14 11:15:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1701
1607944800000|2020-12-14 11:20:00|||||||||1421
1607945100000|2020-12-14 11:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|2322
1607945400000|2020-12-14 11:30:00|||||||||951
1607945700000|2020-12-14 11:35:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1682
1607946000000|2020-12-14 11:40:00|||||||||440
1607946300000|2020-12-14 11:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|322
1607946600000|2020-12-14 11:50:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|382
1607946900000|2020-12-14 11:55:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|854
1607947200000|2020-12-14 12:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1522
1607947500000|2020-12-14 12:05:00|||||||||1282
1607947800000|2020-12-14 12:10:00|||||||||440
1607948100000|2020-12-14 12:15:00|||||||||173
1607948400000|2020-12-14 12:20:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|749
1607948700000|2020-12-14 12:25:00|||||||||382
1607949000000|2020-12-14 12:30:00|||||||||400
1607949300000|2020-12-14 12:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|471
1607949600000|2020-12-14 12:40:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|4375
1607949900000|2020-12-14 12:45:00|||||||||815
1607950200000|2020-12-14 12:50:00|||||||||444
1607950500000|2020-12-14 12:55:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2548
1607950800000|2020-12-14 13:00:00|13782.5|13778.5|13776.2|13772.2|13782.5|13778.5|13774.7|13770.7|5249
1607951100000|2020-12-14 13:05:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|2983
1607951400000|2020-12-14 13:10:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|3801
1607951700000|2020-12-14 13:15:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13776.2|13772.2|5715
1607952000000|2020-12-14 13:20:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13776.2|13772.2|1521
1607952300000|2020-12-14 13:25:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13774.7|13770.7|1619
1607952600000|2020-12-14 13:30:00|13774.7|13770.7|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|1616
1607952900000|2020-12-14 13:35:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|1956
1607953200000|2020-12-14 13:40:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|6396
1607953500000|2020-12-14 13:45:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|699
1607953800000|2020-12-14 13:50:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|2700
1607954100000|2020-12-14 13:55:00|13785.6|13781.6|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|1266
1607954400000|2020-12-14 14:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|4824
1607954700000|2020-12-14 14:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1440
1607955000000|2020-12-14 14:10:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1219
1607955300000|2020-12-14 14:15:00|13786.4|13782.4|13784|13780|13786.4|13782.4|13784|13780|3994
1607955600000|2020-12-14 14:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|711
1607955900000|2020-12-14 14:25:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1130
1607956200000|2020-12-14 14:30:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1981
1607956500000|2020-12-14 14:35:00|13784|13780|13780.9|13776.9|13784|13780|13780.9|13776.9|4371
1607956800000|2020-12-14 14:40:00|13782.5|13778.5|13784|13780|13784|13780|13780.9|13776.9|1583
1607957100000|2020-12-14 14:45:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1511
1607957400000|2020-12-14 14:50:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13784|13780|938
1607957700000|2020-12-14 14:55:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|4231
1607958000000|2020-12-14 15:00:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4283
1607958300000|2020-12-14 15:05:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|774
1607958600000|2020-12-14 15:10:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|1955
1607958900000|2020-12-14 15:15:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|3403
1607959200000|2020-12-14 15:20:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2128
1607959500000|2020-12-14 15:25:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2269
1607959800000|2020-12-14 15:30:00|13787.2|13783.2|13793.4|13789.4|13793.4|13789.4|13787.2|13783.2|5792
1607960100000|2020-12-14 15:35:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|5115
1607960400000|2020-12-14 15:40:00|13796.5|13792.5|13801.2|13797.2|13801.2|13797.2|13796.5|13792.5|5008
1607960700000|2020-12-14 15:45:00|13799.7|13795.7|13804.3|13800.3|13805.9|13801.9|13799.7|13795.7|8106
1607961000000|2020-12-14 15:50:00|13805.9|13801.9|13804.3|13800.3|13809|13805|13804.3|13800.3|4868
1607961300000|2020-12-14 15:55:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|4953
1607961600000|2020-12-14 16:00:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13805.9|13801.9|6564
1607961900000|2020-12-14 16:05:00|13804.3|13800.3|13809|13805|13809|13805|13804.3|13800.3|2912
1607962200000|2020-12-14 16:10:00|13807.5|13803.5|13809|13805|13810.6|13806.6|13805.9|13801.9|4923
1607962500000|2020-12-14 16:15:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|4861
1607962800000|2020-12-14 16:20:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1804
1607963100000|2020-12-14 16:25:00|13805.9|13801.9|13807.5|13803.5|13809|13805|13805.9|13801.9|2908
1607963400000|2020-12-14 16:30:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|1795
1607963700000|2020-12-14 16:35:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|3364
1607964000000|2020-12-14 16:40:00|13808.3|13804.3|13809|13805|13810.6|13806.6|13807.5|13803.5|9421
1607964300000|2020-12-14 16:45:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|4292
1607964600000|2020-12-14 16:50:00|13809|13805|13805.9|13801.9|13809|13805|13805.9|13801.9|761
1607964900000|2020-12-14 16:55:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1757
1607965200000|2020-12-14 17:00:00|||||||||1044
1607965500000|2020-12-14 17:05:00|13809|13805|13809|13805|13809|13805|13809|13805|209
1607965800000|2020-12-14 17:10:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13805.9|13801.9|2107
1607966100000|2020-12-14 17:15:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|379
1607966400000|2020-12-14 17:20:00|||||||||283
1607966700000|2020-12-14 17:25:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|158
1607967000000|2020-12-14 17:30:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|3417
1607967300000|2020-12-14 17:35:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|912
1607967600000|2020-12-14 17:40:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|683
1607967900000|2020-12-14 17:45:00|13809|13805|13809|13805|13809|13805|13809|13805|291
1607968200000|2020-12-14 17:50:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|2005
1607968500000|2020-12-14 17:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|571
1607968800000|2020-12-14 18:00:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|201
1607969100000|2020-12-14 18:05:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2097
1607969400000|2020-12-14 18:10:00|||||||||360
1607969700000|2020-12-14 18:15:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|3717
1607970000000|2020-12-14 18:20:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|3771
1607970300000|2020-12-14 18:25:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1161
1607970600000|2020-12-14 18:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|126
1607970900000|2020-12-14 18:35:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|1910
1607971200000|2020-12-14 18:40:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|737
1607971500000|2020-12-14 18:45:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|989
1607971800000|2020-12-14 18:50:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2155
1607972100000|2020-12-14 18:55:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2495
1607972400000|2020-12-14 19:00:00|||||||||63
1607972700000|2020-12-14 19:05:00|13809|13805|13809|13805|13809|13805|13809|13805|157
1607973000000|2020-12-14 19:10:00|||||||||397
1607973300000|2020-12-14 19:15:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|1439
1607973600000|2020-12-14 19:20:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|4305
1607973900000|2020-12-14 19:25:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|420
1607974200000|2020-12-14 19:30:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2660
1607974500000|2020-12-14 19:35:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|3674
1607974800000|2020-12-14 19:40:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|3096
1607975100000|2020-12-14 19:45:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1227
1607975400000|2020-12-14 19:50:00|13813.7|13809.7|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|4824
1607975700000|2020-12-14 19:55:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|11988
1607976000000|2020-12-14 20:00:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|805
1607976300000|2020-12-14 20:05:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|4515
1607976600000|2020-12-14 20:10:00|||||||||163
1607976900000|2020-12-14 20:15:00|||||||||917
1607977200000|2020-12-14 20:20:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1621
1607977500000|2020-12-14 20:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1243
1607977800000|2020-12-14 20:30:00|13809|13805|13809|13805|13809|13805|13809|13805|4103
1607978100000|2020-12-14 20:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1653
1607978400000|2020-12-14 20:40:00|13809|13805|13807.5|13803.5|13809|13805|13805.9|13801.9|6292
1607978700000|2020-12-14 20:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1029
1607979000000|2020-12-14 20:50:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|2510
1607979300000|2020-12-14 20:55:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1663
1607979600000|2020-12-14 21:00:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1102
1607979900000|2020-12-14 21:05:00|||||||||735
1607980200000|2020-12-14 21:10:00|||||||||592
1607980500000|2020-12-14 21:15:00|||||||||484
1607980800000|2020-12-14 21:20:00|||||||||973
1607981100000|2020-12-14 21:25:00|||||||||384
1607981400000|2020-12-14 21:30:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1196
1607981700000|2020-12-14 21:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1829
1607982000000|2020-12-14 21:40:00|||||||||316
1607982300000|2020-12-14 21:45:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|4151
1607982600000|2020-12-14 21:50:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1806
1607982900000|2020-12-14 21:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1718
1607986800000|2020-12-14 23:00:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|171
1607987100000|2020-12-14 23:05:00|||||||||19
1607987400000|2020-12-14 23:10:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|116
1607987700000|2020-12-14 23:15:00|||||||||35
1607988000000|2020-12-14 23:20:00|||||||||136
1607988300000|2020-12-14 23:25:00|||||||||74
1607988600000|2020-12-14 23:30:00|||||||||163
1607988900000|2020-12-14 23:35:00|13809|13805|13809|13805|13809|13805|13809|13805|950
1607989200000|2020-12-14 23:40:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|874
1607989500000|2020-12-14 23:45:00|||||||||106
1607989800000|2020-12-14 23:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|826
1607990100000|2020-12-14 23:55:00|||||||||77
1607990400000|2020-12-15 00:00:00|||||||||804
1607990700000|2020-12-15 00:05:00|13809|13805|13809|13805|13809|13805|13809|13805|195
1607991000000|2020-12-15 00:10:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|388
1607991300000|2020-12-15 00:15:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|119
1607991600000|2020-12-15 00:20:00|||||||||12
1607991900000|2020-12-15 00:25:00|||||||||11
1607992200000|2020-12-15 00:30:00|||||||||122
1607992500000|2020-12-15 00:35:00|||||||||32
1607992800000|2020-12-15 00:40:00|||||||||413
1607993100000|2020-12-15 00:45:00|||||||||13
1607993400000|2020-12-15 00:50:00|||||||||245
1607993700000|2020-12-15 00:55:00|||||||||41
1607994000000|2020-12-15 01:00:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1272
1607994300000|2020-12-15 01:05:00|||||||||308
1607994600000|2020-12-15 01:10:00|||||||||242
1607994900000|2020-12-15 01:15:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1677
1607995200000|2020-12-15 01:20:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1140
1607995500000|2020-12-15 01:25:00|||||||||282
1607995800000|2020-12-15 01:30:00|||||||||48
1607996100000|2020-12-15 01:35:00|||||||||90
1607996400000|2020-12-15 01:40:00|||||||||71
1607996700000|2020-12-15 01:45:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1277
1607997000000|2020-12-15 01:50:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|562
1607997300000|2020-12-15 01:55:00|13809|13805|13809|13805|13809|13805|13809|13805|455
1607997600000|2020-12-15 02:00:00|||||||||842
1607997900000|2020-12-15 02:05:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1320
1607998200000|2020-12-15 02:10:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|267
1607998500000|2020-12-15 02:15:00|13809|13805|13809|13805|13809|13805|13809|13805|362
1607998800000|2020-12-15 02:20:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1087
1607999100000|2020-12-15 02:25:00|||||||||258
1607999400000|2020-12-15 02:30:00|||||||||263
1607999700000|2020-12-15 02:35:00|||||||||372
1608000000000|2020-12-15 02:40:00|||||||||182
1608000300000|2020-12-15 02:45:00|13809|13805|13809|13805|13809|13805|13809|13805|865
1608000600000|2020-12-15 02:50:00|||||||||310
1608000900000|2020-12-15 02:55:00|||||||||1124
1608001200000|2020-12-15 03:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1019
1608001500000|2020-12-15 03:05:00|13809|13805|13809|13805|13809|13805|13809|13805|168
1608001800000|2020-12-15 03:10:00|||||||||142
1608002100000|2020-12-15 03:15:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|113
1608002400000|2020-12-15 03:20:00|||||||||348
1608002700000|2020-12-15 03:25:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1028
1608003000000|2020-12-15 03:30:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1622
1608003300000|2020-12-15 03:35:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|754
1608003600000|2020-12-15 03:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|790
1608003900000|2020-12-15 03:45:00|||||||||93
1608004200000|2020-12-15 03:50:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|555
1608004500000|2020-12-15 03:55:00|||||||||20
1608004800000|2020-12-15 04:00:00|||||||||15
1608005100000|2020-12-15 04:05:00|||||||||24
1608005400000|2020-12-15 04:10:00|||||||||261
1608005700000|2020-12-15 04:15:00|||||||||3
1608006000000|2020-12-15 04:20:00|||||||||108
1608006300000|2020-12-15 04:25:00|||||||||58
1608006600000|2020-12-15 04:30:00|||||||||328
1608006900000|2020-12-15 04:35:00|||||||||111
1608007200000|2020-12-15 04:40:00|||||||||34
1608007500000|2020-12-15 04:45:00|||||||||38
1608007800000|2020-12-15 04:50:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|562
1608008100000|2020-12-15 04:55:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|516
1608008400000|2020-12-15 05:00:00|||||||||14
1608008700000|2020-12-15 05:05:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1953
1608009000000|2020-12-15 05:10:00|||||||||7
1608009300000|2020-12-15 05:15:00|||||||||8
1608009600000|2020-12-15 05:20:00|||||||||218
1608009900000|2020-12-15 05:25:00|||||||||6
1608010200000|2020-12-15 05:30:00|||||||||397
1608010500000|2020-12-15 05:35:00|||||||||660
1608010800000|2020-12-15 05:40:00|||||||||98
1608011100000|2020-12-15 05:45:00|||||||||132
1608011400000|2020-12-15 05:50:00|||||||||104
1608011700000|2020-12-15 05:55:00|13809|13805|13809|13805|13809|13805|13809|13805|821
1608012000000|2020-12-15 06:00:00|||||||||267
1608012300000|2020-12-15 06:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|276
1608012600000|2020-12-15 06:10:00|||||||||348
1608012900000|2020-12-15 06:15:00|||||||||32
1608013200000|2020-12-15 06:20:00|||||||||195
1608013500000|2020-12-15 06:25:00|||||||||670
1608013800000|2020-12-15 06:30:00|13809|13805|13809|13805|13809|13805|13809|13805|375
1608014100000|2020-12-15 06:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|190
1608014400000|2020-12-15 06:40:00|||||||||49
1608014700000|2020-12-15 06:45:00|||||||||27
1608015000000|2020-12-15 06:50:00|||||||||24
1608015300000|2020-12-15 06:55:00|||||||||81
1608015600000|2020-12-15 07:00:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|496
1608015900000|2020-12-15 07:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|63
1608016200000|2020-12-15 07:10:00|13809|13805|13809|13805|13809|13805|13809|13805|149
1608016500000|2020-12-15 07:15:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|4246
1608016800000|2020-12-15 07:20:00|||||||||271
1608017100000|2020-12-15 07:25:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|1316
1608017400000|2020-12-15 07:30:00|13809|13805|13809|13805|13809|13805|13809|13805|76
1608017700000|2020-12-15 07:35:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|431
1608018000000|2020-12-15 07:40:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|217
1608018300000|2020-12-15 07:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1871
1608018600000|2020-12-15 07:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|340
1608018900000|2020-12-15 07:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|839
1608019200000|2020-12-15 08:00:00|13810.6|13806.6|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|1011
1608019500000|2020-12-15 08:05:00|13805.9|13801.9|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|2482
1608019800000|2020-12-15 08:10:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|235
1608020100000|2020-12-15 08:15:00|||||||||372
1608020400000|2020-12-15 08:20:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|488
1608020700000|2020-12-15 08:25:00|||||||||446
1608021000000|2020-12-15 08:30:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|912
1608021300000|2020-12-15 08:35:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|610
1608021600000|2020-12-15 08:40:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|853
1608021900000|2020-12-15 08:45:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|484
1608022200000|2020-12-15 08:50:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|624
1608022500000|2020-12-15 08:55:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13802.8|13798.8|833
1608022800000|2020-12-15 09:00:00|||||||||502
1608023100000|2020-12-15 09:05:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13801.2|13797.2|1334
1608023400000|2020-12-15 09:10:00|||||||||390
1608023700000|2020-12-15 09:15:00|||||||||87
1608024000000|2020-12-15 09:20:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|391
1608024300000|2020-12-15 09:25:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|491
1608024600000|2020-12-15 09:30:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|181
1608024900000|2020-12-15 09:35:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1172
1608025200000|2020-12-15 09:40:00|||||||||353
1608025500000|2020-12-15 09:45:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|803
1608025800000|2020-12-15 09:50:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|336
1608026100000|2020-12-15 09:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|358
1608026400000|2020-12-15 10:00:00|||||||||291
1608026700000|2020-12-15 10:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|387
1608027000000|2020-12-15 10:10:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|154
1608027300000|2020-12-15 10:15:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|184
1608027600000|2020-12-15 10:20:00|||||||||24
1608027900000|2020-12-15 10:25:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|801
1608028200000|2020-12-15 10:30:00|||||||||77
1608028500000|2020-12-15 10:35:00|||||||||367
1608028800000|2020-12-15 10:40:00|||||||||1325
1608029100000|2020-12-15 10:45:00|||||||||163
1608029400000|2020-12-15 10:50:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1011
1608029700000|2020-12-15 10:55:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|498
1608030000000|2020-12-15 11:00:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|989
1608030300000|2020-12-15 11:05:00|||||||||139
1608030600000|2020-12-15 11:10:00|||||||||95
1608030900000|2020-12-15 11:15:00|||||||||33
1608031200000|2020-12-15 11:20:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|816
1608031500000|2020-12-15 11:25:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|1807
1608031800000|2020-12-15 11:30:00|||||||||1
1608032100000|2020-12-15 11:35:00|||||||||17
1608032400000|2020-12-15 11:40:00|||||||||103
1608032700000|2020-12-15 11:45:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|172
1608033000000|2020-12-15 11:50:00|||||||||315
1608033300000|2020-12-15 11:55:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|335
1608033600000|2020-12-15 12:00:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|260
1608033900000|2020-12-15 12:05:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|745
1608034200000|2020-12-15 12:10:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1108
1608034500000|2020-12-15 12:15:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|662
1608034800000|2020-12-15 12:20:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|693
1608035100000|2020-12-15 12:25:00|||||||||84
1608035400000|2020-12-15 12:30:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1502
1608035700000|2020-12-15 12:35:00|||||||||202
1608036000000|2020-12-15 12:40:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|981
1608036300000|2020-12-15 12:45:00|||||||||279
1608036600000|2020-12-15 12:50:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|435
1608036900000|2020-12-15 12:55:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1696
1608037200000|2020-12-15 13:00:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1982
1608037500000|2020-12-15 13:05:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|355
1608037800000|2020-12-15 13:10:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1169
1608038100000|2020-12-15 13:15:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|4748
1608038400000|2020-12-15 13:20:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2163
1608038700000|2020-12-15 13:25:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2518
1608039000000|2020-12-15 13:30:00|13802.8|13798.8|13798.1|13794.1|13802.8|13798.8|13798.1|13794.1|1928
1608039300000|2020-12-15 13:35:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2271
1608039600000|2020-12-15 13:40:00|13798.1|13794.1|13796.5|13792.5|13799.7|13795.7|13795|13791|2520
1608039900000|2020-12-15 13:45:00|13795|13791|13798.1|13794.1|13798.1|13794.1|13795|13791|1295
1608040200000|2020-12-15 13:50:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|2669
1608040500000|2020-12-15 13:55:00|13796.5|13792.5|13799.7|13795.7|13799.7|13795.7|13796.5|13792.5|3488
1608040800000|2020-12-15 14:00:00|13798.9|13794.9|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|690
1608041100000|2020-12-15 14:05:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|2499
1608041400000|2020-12-15 14:10:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13798.1|13794.1|2538
1608041700000|2020-12-15 14:15:00|13798.1|13794.1|13796.5|13792.5|13799.7|13795.7|13796.5|13792.5|830
1608042000000|2020-12-15 14:20:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|788
1608042300000|2020-12-15 14:25:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|2472
1608042600000|2020-12-15 14:30:00|13793.4|13789.4|13795|13791|13796.5|13792.5|13793.4|13789.4|2971
1608042900000|2020-12-15 14:35:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|6886
1608043200000|2020-12-15 14:40:00|||||||||1404
1608043500000|2020-12-15 14:45:00|13795|13791|13791.8|13787.8|13795|13791|13791.8|13787.8|20303
1608043800000|2020-12-15 14:50:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|3124
1608044100000|2020-12-15 14:55:00|13790.3|13786.3|13795|13791|13795|13791|13790.3|13786.3|2426
1608044400000|2020-12-15 15:00:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|4149
1608044700000|2020-12-15 15:05:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|589
1608045000000|2020-12-15 15:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1894
1608045300000|2020-12-15 15:15:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1611
1608045600000|2020-12-15 15:20:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1127
1608045900000|2020-12-15 15:25:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1954
1608046200000|2020-12-15 15:30:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|2090
1608046500000|2020-12-15 15:35:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|2965
1608046800000|2020-12-15 15:40:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|4434
1608047100000|2020-12-15 15:45:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13793.4|13789.4|5420
1608047400000|2020-12-15 15:50:00|13793.4|13789.4|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|1918
1608047700000|2020-12-15 15:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|3272
1608048000000|2020-12-15 16:00:00|13796.5|13792.5|13799.7|13795.7|13799.7|13795.7|13796.5|13792.5|4532
1608048300000|2020-12-15 16:05:00|13798.1|13794.1|13796.5|13792.5|13799.7|13795.7|13795|13791|19819
1608048600000|2020-12-15 16:10:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|7038
1608048900000|2020-12-15 16:15:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|5113
1608049200000|2020-12-15 16:20:00|13795|13791|13795|13791|13796.5|13792.5|13793.4|13789.4|8012
1608049500000|2020-12-15 16:25:00|13793.4|13789.4|13795|13791|13796.5|13792.5|13793.4|13789.4|1429
1608049800000|2020-12-15 16:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1463
1608050100000|2020-12-15 16:35:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|4269
1608050400000|2020-12-15 16:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|2812
1608050700000|2020-12-15 16:45:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|5725
1608051000000|2020-12-15 16:50:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2772
1608051300000|2020-12-15 16:55:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|4320
1608051600000|2020-12-15 17:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|3079
1608051900000|2020-12-15 17:05:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|2203
1608052200000|2020-12-15 17:10:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|3912
1608052500000|2020-12-15 17:15:00|||||||||982
1608052800000|2020-12-15 17:20:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2785
1608053100000|2020-12-15 17:25:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|835
1608053400000|2020-12-15 17:30:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|324
1608053700000|2020-12-15 17:35:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|3960
1608054000000|2020-12-15 17:40:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1530
1608054300000|2020-12-15 17:45:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|3201
1608054600000|2020-12-15 17:50:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2330
1608054900000|2020-12-15 17:55:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|3438
1608055200000|2020-12-15 18:00:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2154
1608055500000|2020-12-15 18:05:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|557
1608055800000|2020-12-15 18:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|908
1608056100000|2020-12-15 18:15:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2426
1608056400000|2020-12-15 18:20:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|2772
1608056700000|2020-12-15 18:25:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|2265
1608057000000|2020-12-15 18:30:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|2231
1608057300000|2020-12-15 18:35:00|||||||||1749
1608057600000|2020-12-15 18:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|3382
1608057900000|2020-12-15 18:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|4137
1608058200000|2020-12-15 18:50:00|||||||||1378
1608058500000|2020-12-15 18:55:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|466
1608058800000|2020-12-15 19:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|654
1608059100000|2020-12-15 19:05:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2666
1608059400000|2020-12-15 19:10:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|3575
1608059700000|2020-12-15 19:15:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1262
1608060000000|2020-12-15 19:20:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|483
1608060300000|2020-12-15 19:25:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|639
1608060600000|2020-12-15 19:30:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1120
1608060900000|2020-12-15 19:35:00|||||||||770
1608061200000|2020-12-15 19:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|4235
1608061500000|2020-12-15 19:45:00|||||||||1159
1608061800000|2020-12-15 19:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|3250
1608062100000|2020-12-15 19:55:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|6342
1608062400000|2020-12-15 20:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|4783
1608062700000|2020-12-15 20:05:00|||||||||466
1608063000000|2020-12-15 20:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1109
1608063300000|2020-12-15 20:15:00|13793.4|13789.4|13795|13791|13795|13791|13791.8|13787.8|5861
1608063600000|2020-12-15 20:20:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|4716
1608063900000|2020-12-15 20:25:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|583
1608064200000|2020-12-15 20:30:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|2072
1608064500000|2020-12-15 20:35:00|||||||||482
1608064800000|2020-12-15 20:40:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1708
1608065100000|2020-12-15 20:45:00|||||||||294
1608065400000|2020-12-15 20:50:00|||||||||844
1608065700000|2020-12-15 20:55:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1449
1608066000000|2020-12-15 21:00:00|||||||||714
1608066300000|2020-12-15 21:05:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|2414
1608066600000|2020-12-15 21:10:00|||||||||1355
1608066900000|2020-12-15 21:15:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|4198
1608067200000|2020-12-15 21:20:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|1741
1608067500000|2020-12-15 21:25:00|||||||||2046
1608067800000|2020-12-15 21:30:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1540
1608068100000|2020-12-15 21:35:00|||||||||955
1608068400000|2020-12-15 21:40:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|666
1608068700000|2020-12-15 21:45:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|2807
1608069000000|2020-12-15 21:50:00|||||||||852
1608069300000|2020-12-15 21:55:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2011
1608073200000|2020-12-15 23:00:00|13795|13791|13795|13791|13795|13791|13795|13791|541
1608073500000|2020-12-15 23:05:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|631
1608073800000|2020-12-15 23:10:00|||||||||1
1608074100000|2020-12-15 23:15:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|851
1608074400000|2020-12-15 23:20:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|226
1608074700000|2020-12-15 23:25:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|224
1608075000000|2020-12-15 23:30:00|||||||||12
1608075300000|2020-12-15 23:35:00|||||||||597
1608075600000|2020-12-15 23:40:00|||||||||254
1608075900000|2020-12-15 23:45:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|308
1608076200000|2020-12-15 23:50:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|646
1608076500000|2020-12-15 23:55:00|||||||||3
1608076800000|2020-12-16 00:00:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|136
1608077100000|2020-12-16 00:05:00|||||||||39
1608077400000|2020-12-16 00:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|142
1608077700000|2020-12-16 00:15:00|||||||||96
1608078000000|2020-12-16 00:20:00|||||||||23
1608078300000|2020-12-16 00:25:00|||||||||543
1608078600000|2020-12-16 00:30:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|487
1608078900000|2020-12-16 00:35:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|987
1608079200000|2020-12-16 00:40:00|||||||||23
1608079500000|2020-12-16 00:45:00|||||||||9
1608079800000|2020-12-16 00:50:00|||||||||273
1608080100000|2020-12-16 00:55:00|||||||||298
1608080400000|2020-12-16 01:00:00|||||||||66
1608080700000|2020-12-16 01:05:00|||||||||55
1608081000000|2020-12-16 01:10:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1146
1608081300000|2020-12-16 01:15:00|||||||||104
1608081600000|2020-12-16 01:20:00|||||||||38
1608081900000|2020-12-16 01:25:00|||||||||109
1608082200000|2020-12-16 01:30:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1376
1608082500000|2020-12-16 01:35:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|653
1608082800000|2020-12-16 01:40:00|||||||||48
1608083100000|2020-12-16 01:45:00|||||||||15
1608083400000|2020-12-16 01:50:00|||||||||18
1608083700000|2020-12-16 01:55:00|||||||||69
1608084000000|2020-12-16 02:00:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|473
1608084300000|2020-12-16 02:05:00|||||||||281
1608084600000|2020-12-16 02:10:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|18
1608084900000|2020-12-16 02:15:00|||||||||74
1608085200000|2020-12-16 02:20:00|||||||||21
1608085500000|2020-12-16 02:25:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|31
1608085800000|2020-12-16 02:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|579
1608086100000|2020-12-16 02:35:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|853
1608086400000|2020-12-16 02:40:00|||||||||45
1608086700000|2020-12-16 02:45:00|||||||||56
1608087000000|2020-12-16 02:50:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|190
1608087300000|2020-12-16 02:55:00|||||||||409
1608087600000|2020-12-16 03:00:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1031
1608087900000|2020-12-16 03:05:00|||||||||21
1608088200000|2020-12-16 03:10:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2665
1608088500000|2020-12-16 03:15:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|2680
1608088800000|2020-12-16 03:20:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|745
1608089100000|2020-12-16 03:25:00|||||||||713
1608089400000|2020-12-16 03:30:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1617
1608089700000|2020-12-16 03:35:00|||||||||26
1608090000000|2020-12-16 03:40:00|||||||||582
1608090300000|2020-12-16 03:45:00|||||||||59
1608090600000|2020-12-16 03:50:00|||||||||52
1608090900000|2020-12-16 03:55:00|||||||||247
1608091200000|2020-12-16 04:00:00|||||||||29
1608091500000|2020-12-16 04:05:00|||||||||14
1608091800000|2020-12-16 04:10:00|||||||||168
1608092100000|2020-12-16 04:15:00|||||||||98
1608092400000|2020-12-16 04:20:00|||||||||28
1608092700000|2020-12-16 04:25:00|||||||||34
1608093000000|2020-12-16 04:30:00|||||||||38
1608093300000|2020-12-16 04:35:00|||||||||118
1608093600000|2020-12-16 04:40:00|||||||||337
1608093900000|2020-12-16 04:45:00|||||||||164
1608094200000|2020-12-16 04:50:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|153
1608094500000|2020-12-16 04:55:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2143
1608094800000|2020-12-16 05:00:00|||||||||56
1608095100000|2020-12-16 05:05:00|||||||||337
1608095400000|2020-12-16 05:10:00|||||||||178
1608095700000|2020-12-16 05:15:00|||||||||445
1608096000000|2020-12-16 05:20:00|||||||||284
1608096300000|2020-12-16 05:25:00|||||||||129
1608096600000|2020-12-16 05:30:00|||||||||74
1608096900000|2020-12-16 05:35:00|||||||||74
1608097200000|2020-12-16 05:40:00|||||||||531
1608097500000|2020-12-16 05:45:00|||||||||9
1608097800000|2020-12-16 05:50:00|||||||||336
1608098100000|2020-12-16 05:55:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|667
1608098400000|2020-12-16 06:00:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|33
1608098700000|2020-12-16 06:05:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|533
1608099000000|2020-12-16 06:10:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|554
1608099300000|2020-12-16 06:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|306
1608099600000|2020-12-16 06:20:00|||||||||134
1608099900000|2020-12-16 06:25:00|||||||||1
1608100200000|2020-12-16 06:30:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|414
1608100500000|2020-12-16 06:35:00|||||||||37
1608100800000|2020-12-16 06:40:00|||||||||139
1608101100000|2020-12-16 06:45:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|297
1608101400000|2020-12-16 06:50:00|||||||||149
1608101700000|2020-12-16 06:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|2110
1608102000000|2020-12-16 07:00:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|629
1608102300000|2020-12-16 07:05:00|||||||||129
1608102600000|2020-12-16 07:10:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1290
1608102900000|2020-12-16 07:15:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13798.1|13794.1|2644
1608103200000|2020-12-16 07:20:00|||||||||70
1608103500000|2020-12-16 07:25:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|992
1608103800000|2020-12-16 07:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1232
1608104100000|2020-12-16 07:35:00|||||||||340
1608104400000|2020-12-16 07:40:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|542
1608104700000|2020-12-16 07:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|563
1608105000000|2020-12-16 07:50:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|2196
1608105300000|2020-12-16 07:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1340
1608105600000|2020-12-16 08:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|4447
1608105900000|2020-12-16 08:05:00|13798.1|13794.1|13795|13791|13798.1|13794.1|13793.4|13789.4|2512
1608106200000|2020-12-16 08:10:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2932
1608106500000|2020-12-16 08:15:00|13791.8|13787.8|13791.8|13787.8|13795|13791|13791.8|13787.8|3413
1608106800000|2020-12-16 08:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1385
1608107100000|2020-12-16 08:25:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|746
1608107400000|2020-12-16 08:30:00|13790.3|13786.3|13787.2|13783.2|13790.3|13786.3|13785.6|13781.6|3241
1608107700000|2020-12-16 08:35:00|||||||||730
1608108000000|2020-12-16 08:40:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|950
1608108300000|2020-12-16 08:45:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|252
1608108600000|2020-12-16 08:50:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1248
1608108900000|2020-12-16 08:55:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|642
1608109200000|2020-12-16 09:00:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1253
1608109500000|2020-12-16 09:05:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|2123
1608109800000|2020-12-16 09:10:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|4736
1608110100000|2020-12-16 09:15:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1565
1608110400000|2020-12-16 09:20:00|||||||||114
1608110700000|2020-12-16 09:25:00|||||||||967
1608111000000|2020-12-16 09:30:00|||||||||920
1608111300000|2020-12-16 09:35:00|13784|13780|13787.2|13783.2|13787.2|13783.2|13784|13780|739
1608111600000|2020-12-16 09:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|915
1608111900000|2020-12-16 09:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|410
1608112200000|2020-12-16 09:50:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|234
1608112500000|2020-12-16 09:55:00|||||||||367
1608112800000|2020-12-16 10:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|222
1608113100000|2020-12-16 10:05:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|228
1608113400000|2020-12-16 10:10:00|13784|13780|13784|13780|13784|13780|13784|13780|1956
1608113700000|2020-12-16 10:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|82
1608114000000|2020-12-16 10:20:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|2151
1608114300000|2020-12-16 10:25:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|537
1608114600000|2020-12-16 10:30:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|703
1608114900000|2020-12-16 10:35:00|13784|13780|13784|13780|13784|13780|13784|13780|1981
1608115200000|2020-12-16 10:40:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|2137
1608115500000|2020-12-16 10:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|752
1608115800000|2020-12-16 10:50:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1618
1608116100000|2020-12-16 10:55:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1398
1608116400000|2020-12-16 11:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2209
1608116700000|2020-12-16 11:05:00|||||||||382
1608117000000|2020-12-16 11:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|171
1608117300000|2020-12-16 11:15:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|826
1608117600000|2020-12-16 11:20:00|||||||||683
1608117900000|2020-12-16 11:25:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1280
1608118200000|2020-12-16 11:30:00|||||||||143
1608118500000|2020-12-16 11:35:00|||||||||23
1608118800000|2020-12-16 11:40:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1470
1608119100000|2020-12-16 11:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2228
1608119400000|2020-12-16 11:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1161
1608119700000|2020-12-16 11:55:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1130
1608120000000|2020-12-16 12:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|918
1608120300000|2020-12-16 12:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1284
1608120600000|2020-12-16 12:10:00|13787.2|13783.2|13784|13780|13787.2|13783.2|13784|13780|3306
1608120900000|2020-12-16 12:15:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|1511
1608121200000|2020-12-16 12:20:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1498
1608121500000|2020-12-16 12:25:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|2030
1608121800000|2020-12-16 12:30:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1421
1608122100000|2020-12-16 12:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|636
1608122400000|2020-12-16 12:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1242
1608122700000|2020-12-16 12:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1123
1608123000000|2020-12-16 12:50:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|252
1608123300000|2020-12-16 12:55:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|2933
1608123600000|2020-12-16 13:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1710
1608123900000|2020-12-16 13:05:00|||||||||158
1608124200000|2020-12-16 13:10:00|13784|13780|13777.8|13773.8|13784|13780|13777.8|13773.8|4942
1608124500000|2020-12-16 13:15:00|13779.3|13775.3|13773.1|13769.1|13779.3|13775.3|13773.1|13769.1|11615
1608124800000|2020-12-16 13:20:00|13771.5|13767.5|13768.4|13764.4|13773.1|13769.1|13768.4|13764.4|8562
1608125100000|2020-12-16 13:25:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13768.4|13764.4|8280
1608125400000|2020-12-16 13:30:00|13773.1|13769.1|13776.2|13772.2|13776.2|13772.2|13770|13766|11019
1608125700000|2020-12-16 13:35:00|13774.7|13770.7|13773.1|13769.1|13776.2|13772.2|13771.5|13767.5|4022
1608126000000|2020-12-16 13:40:00|13771.5|13767.5|13771.5|13767.5|13774.7|13770.7|13771.5|13767.5|7470
1608126300000|2020-12-16 13:45:00|13770|13766|13770|13766|13771.5|13767.5|13768.4|13764.4|4743
1608126600000|2020-12-16 13:50:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|5092
1608126900000|2020-12-16 13:55:00|13771.5|13767.5|13768.4|13764.4|13773.1|13769.1|13768.4|13764.4|5059
1608127200000|2020-12-16 14:00:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13763.7|13759.7|4999
1608127500000|2020-12-16 14:05:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1342
1608127800000|2020-12-16 14:10:00|13768.4|13764.4|13770|13766|13770|13766|13766.8|13762.8|3993
1608128100000|2020-12-16 14:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|4107
1608128400000|2020-12-16 14:20:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13771.5|13767.5|4037
1608128700000|2020-12-16 14:25:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1497
1608129000000|2020-12-16 14:30:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13770|13766|3216
1608129300000|2020-12-16 14:35:00|13773.1|13769.1|13777.8|13773.8|13777.8|13773.8|13773.1|13769.1|6656
1608129600000|2020-12-16 14:40:00|13779.3|13775.3|13782.5|13778.5|13784|13780|13777.8|13773.8|9317
1608129900000|2020-12-16 14:45:00|13781.7|13777.7|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|4631
1608130200000|2020-12-16 14:50:00|13780.9|13776.9|13784|13780|13785.6|13781.6|13780.9|13776.9|3895
1608130500000|2020-12-16 14:55:00|13782.5|13778.5|13780.9|13776.9|13784|13780|13780.9|13776.9|2899
1608130800000|2020-12-16 15:00:00|13779.3|13775.3|13784|13780|13784|13780|13779.3|13775.3|3548
1608131100000|2020-12-16 15:05:00|13782.5|13778.5|13780.9|13776.9|13784|13780|13779.3|13775.3|3773
1608131400000|2020-12-16 15:10:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|4174
1608131700000|2020-12-16 15:15:00|13784|13780|13788.7|13784.7|13788.7|13784.7|13784|13780|5907
1608132000000|2020-12-16 15:20:00|13787.2|13783.2|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|7781
1608132300000|2020-12-16 15:25:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|5427
1608132600000|2020-12-16 15:30:00|13787.9|13783.9|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|6551
1608132900000|2020-12-16 15:35:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2504
1608133200000|2020-12-16 15:40:00|13790.3|13786.3|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|4920
1608133500000|2020-12-16 15:45:00|13785.6|13781.6|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3207
1608133800000|2020-12-16 15:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|667
1608134100000|2020-12-16 15:55:00|13790.3|13786.3|13793.4|13789.4|13795|13791|13788.7|13784.7|5637
1608134400000|2020-12-16 16:00:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|5085
1608134700000|2020-12-16 16:05:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|5424
1608135000000|2020-12-16 16:10:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2151
1608135300000|2020-12-16 16:15:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1751
1608135600000|2020-12-16 16:20:00|13793.4|13789.4|13788.7|13784.7|13793.4|13789.4|13788.7|13784.7|1657
1608135900000|2020-12-16 16:25:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1786
1608136200000|2020-12-16 16:30:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1014
1608136500000|2020-12-16 16:35:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|897
1608136800000|2020-12-16 16:40:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|350
1608137100000|2020-12-16 16:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1105
1608137400000|2020-12-16 16:50:00|13789.5|13785.5|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|4064
1608137700000|2020-12-16 16:55:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|648
1608138000000|2020-12-16 17:00:00|||||||||177
1608138300000|2020-12-16 17:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|899
1608138600000|2020-12-16 17:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|815
1608138900000|2020-12-16 17:15:00|||||||||239
1608139200000|2020-12-16 17:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|505
1608139500000|2020-12-16 17:25:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|510
1608139800000|2020-12-16 17:30:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|545
1608140100000|2020-12-16 17:35:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1563
1608140400000|2020-12-16 17:40:00|13789.5|13785.5|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|4015
1608140700000|2020-12-16 17:45:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1900
1608141000000|2020-12-16 17:50:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1361
1608141300000|2020-12-16 17:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1000
1608141600000|2020-12-16 18:00:00|||||||||911
1608141900000|2020-12-16 18:05:00|||||||||307
1608142200000|2020-12-16 18:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|865
1608142500000|2020-12-16 18:15:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|591
1608142800000|2020-12-16 18:20:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2065
1608143100000|2020-12-16 18:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1866
1608143400000|2020-12-16 18:30:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1577
1608143700000|2020-12-16 18:35:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1912
1608144000000|2020-12-16 18:40:00|13792.6|13788.6|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|4002
1608144300000|2020-12-16 18:45:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1788
1608144600000|2020-12-16 18:50:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|965
1608144900000|2020-12-16 18:55:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|3432
1608145200000|2020-12-16 19:00:00|13795|13791|13770|13766|13795|13791|13768.4|13764.4|22718
1608145500000|2020-12-16 19:05:00|13771.5|13767.5|13779.3|13775.3|13779.3|13775.3|13771.5|13767.5|12196
1608145800000|2020-12-16 19:10:00|13777.8|13773.8|13774.7|13770.7|13779.3|13775.3|13773.1|13769.1|5505
1608146100000|2020-12-16 19:15:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13771.5|13767.5|5760
1608146400000|2020-12-16 19:20:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13770|13766|6639
1608146700000|2020-12-16 19:25:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|4516
1608147000000|2020-12-16 19:30:00|13773.1|13769.1|13782.5|13778.5|13784|13780|13773.1|13769.1|8744
1608147300000|2020-12-16 19:35:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13777.8|13773.8|2993
1608147600000|2020-12-16 19:40:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2672
1608147900000|2020-12-16 19:45:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13780.9|13776.9|3997
1608148200000|2020-12-16 19:50:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1409
1608148500000|2020-12-16 19:55:00|13784|13780|13790.3|13786.3|13791.8|13787.8|13784|13780|6401
1608148800000|2020-12-16 20:00:00|13791.8|13787.8|13799.7|13795.7|13799.7|13795.7|13790.3|13786.3|10824
1608149100000|2020-12-16 20:05:00|13798.1|13794.1|13795|13791|13801.2|13797.2|13793.4|13789.4|9117
1608149400000|2020-12-16 20:10:00|13793.4|13789.4|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|8424
1608149700000|2020-12-16 20:15:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|9309
1608150000000|2020-12-16 20:20:00|13791.8|13787.8|13795|13791|13795|13791|13791.8|13787.8|6211
1608150300000|2020-12-16 20:25:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13793.4|13789.4|3717
1608150600000|2020-12-16 20:30:00|13793.4|13789.4|13791.8|13787.8|13795|13791|13790.3|13786.3|3936
1608150900000|2020-12-16 20:35:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|3333
1608151200000|2020-12-16 20:40:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1978
1608151500000|2020-12-16 20:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1315
1608151800000|2020-12-16 20:50:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|2929
1608152100000|2020-12-16 20:55:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|5701
1608152400000|2020-12-16 21:00:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2358
1608152700000|2020-12-16 21:05:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1305
1608153000000|2020-12-16 21:10:00|||||||||1050
1608153300000|2020-12-16 21:15:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|580
1608153600000|2020-12-16 21:20:00|||||||||289
1608153900000|2020-12-16 21:25:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|1900
1608154200000|2020-12-16 21:30:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2128
1608154500000|2020-12-16 21:35:00|||||||||1639
1608154800000|2020-12-16 21:40:00|||||||||618
1608155100000|2020-12-16 21:45:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1197
1608155400000|2020-12-16 21:50:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|2969
1608155700000|2020-12-16 21:55:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|1731
1608159600000|2020-12-16 23:00:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|2264
1608159900000|2020-12-16 23:05:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|1035
1608160200000|2020-12-16 23:10:00|13795|13791|13795|13791|13795|13791|13795|13791|308
1608160500000|2020-12-16 23:15:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|876
1608160800000|2020-12-16 23:20:00|||||||||1
1608161100000|2020-12-16 23:25:00|||||||||88
1608161400000|2020-12-16 23:30:00|||||||||304
1608161700000|2020-12-16 23:35:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|445
1608162000000|2020-12-16 23:40:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|463
1608162300000|2020-12-16 23:45:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|150
1608162600000|2020-12-16 23:50:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|305
1608162900000|2020-12-16 23:55:00|||||||||494
1608163200000|2020-12-17 00:00:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|570
1608163500000|2020-12-17 00:05:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|757
1608163800000|2020-12-17 00:10:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|367
1608164100000|2020-12-17 00:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|216
1608164400000|2020-12-17 00:20:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1152
1608164700000|2020-12-17 00:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|73
1608165000000|2020-12-17 00:30:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|334
1608165300000|2020-12-17 00:35:00|||||||||160
1608165600000|2020-12-17 00:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1805
1608165900000|2020-12-17 00:45:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2131
1608166200000|2020-12-17 00:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|641
1608166500000|2020-12-17 00:55:00|||||||||30
1608166800000|2020-12-17 01:00:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1119
1608167100000|2020-12-17 01:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|137
1608167400000|2020-12-17 01:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|305
1608167700000|2020-12-17 01:15:00|13787.2|13783.2|13784|13780|13787.2|13783.2|13784|13780|949
1608168000000|2020-12-17 01:20:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|5302
1608168300000|2020-12-17 01:25:00|13784|13780|13784|13780|13784|13780|13784|13780|1188
1608168600000|2020-12-17 01:30:00|||||||||416
1608168900000|2020-12-17 01:35:00|||||||||130
1608169200000|2020-12-17 01:40:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|801
1608169500000|2020-12-17 01:45:00|||||||||729
1608169800000|2020-12-17 01:50:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|774
1608170100000|2020-12-17 01:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|607
1608170400000|2020-12-17 02:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|268
1608170700000|2020-12-17 02:05:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|50
1608171000000|2020-12-17 02:10:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1551
1608171300000|2020-12-17 02:15:00|13784|13780|13784|13780|13784|13780|13784|13780|311
1608171600000|2020-12-17 02:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|251
1608171900000|2020-12-17 02:25:00|||||||||12
1608172200000|2020-12-17 02:30:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|757
1608172500000|2020-12-17 02:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|399
1608172800000|2020-12-17 02:40:00|||||||||5
1608173100000|2020-12-17 02:45:00|||||||||14
1608173400000|2020-12-17 02:50:00|||||||||13
1608173700000|2020-12-17 02:55:00|||||||||310
1608174000000|2020-12-17 03:00:00|||||||||24
1608174300000|2020-12-17 03:05:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|76
1608174600000|2020-12-17 03:10:00|||||||||365
1608174900000|2020-12-17 03:15:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|566
1608175200000|2020-12-17 03:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|201
1608175500000|2020-12-17 03:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|44
1608175800000|2020-12-17 03:30:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1202
1608176100000|2020-12-17 03:35:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|152
1608176400000|2020-12-17 03:40:00|||||||||15
1608176700000|2020-12-17 03:45:00|||||||||140
1608177000000|2020-12-17 03:50:00|||||||||52
1608177300000|2020-12-17 03:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|459
1608177600000|2020-12-17 04:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|271
1608177900000|2020-12-17 04:05:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|153
1608178200000|2020-12-17 04:10:00|||||||||252
1608178500000|2020-12-17 04:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|847
1608178800000|2020-12-17 04:20:00|||||||||916
1608179100000|2020-12-17 04:25:00|||||||||634
1608179400000|2020-12-17 04:30:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|1451
1608179700000|2020-12-17 04:35:00|||||||||620
1608180000000|2020-12-17 04:40:00|||||||||617
1608180300000|2020-12-17 04:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|806
1608180600000|2020-12-17 04:50:00|||||||||3
1608180900000|2020-12-17 04:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|58
1608181200000|2020-12-17 05:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|388
1608181800000|2020-12-17 05:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|28
1608182100000|2020-12-17 05:15:00|||||||||132
1608182400000|2020-12-17 05:20:00|||||||||507
1608182700000|2020-12-17 05:25:00|||||||||45
1608183000000|2020-12-17 05:30:00|||||||||112
1608183300000|2020-12-17 05:35:00|||||||||502
1608183600000|2020-12-17 05:40:00|||||||||2
1608183900000|2020-12-17 05:45:00|||||||||6
1608184200000|2020-12-17 05:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1257
1608184500000|2020-12-17 05:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|571
1608184800000|2020-12-17 06:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|125
1608185100000|2020-12-17 06:05:00|||||||||44
1608185400000|2020-12-17 06:10:00|||||||||340
1608185700000|2020-12-17 06:15:00|||||||||19
1608186000000|2020-12-17 06:20:00|||||||||122
1608186300000|2020-12-17 06:25:00|||||||||124
1608186600000|2020-12-17 06:30:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|3892
1608186900000|2020-12-17 06:35:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|330
1608187200000|2020-12-17 06:40:00|||||||||7
1608187500000|2020-12-17 06:45:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|374
1608187800000|2020-12-17 06:50:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|928
1608188100000|2020-12-17 06:55:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|907
1608188400000|2020-12-17 07:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|561
1608188700000|2020-12-17 07:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1133
1608189000000|2020-12-17 07:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|524
1608189300000|2020-12-17 07:15:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|971
1608189600000|2020-12-17 07:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|420
1608189900000|2020-12-17 07:25:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|2122
1608190200000|2020-12-17 07:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1263
1608190500000|2020-12-17 07:35:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|2414
1608190800000|2020-12-17 07:40:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|386
1608191100000|2020-12-17 07:45:00|13784|13780|13784|13780|13784|13780|13784|13780|1122
1608191400000|2020-12-17 07:50:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2273
1608191700000|2020-12-17 07:55:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|816
1608192000000|2020-12-17 08:00:00|13782.5|13778.5|13783.3|13779.3|13784|13780|13780.9|13776.9|1731
1608192300000|2020-12-17 08:05:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|161
1608192600000|2020-12-17 08:10:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|884
1608192900000|2020-12-17 08:15:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|245
1608193200000|2020-12-17 08:20:00|||||||||920
1608193500000|2020-12-17 08:25:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|339
1608193800000|2020-12-17 08:30:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1172
1608194100000|2020-12-17 08:35:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|884
1608194400000|2020-12-17 08:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1410
1608194700000|2020-12-17 08:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|358
1608195000000|2020-12-17 08:50:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1428
1608195300000|2020-12-17 08:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2525
1608195600000|2020-12-17 09:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|166
1608195900000|2020-12-17 09:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|310
1608196200000|2020-12-17 09:10:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|828
1608196500000|2020-12-17 09:15:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|327
1608196800000|2020-12-17 09:20:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|1186
1608197100000|2020-12-17 09:25:00|||||||||194
1608197400000|2020-12-17 09:30:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|817
1608197700000|2020-12-17 09:35:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|755
1608198000000|2020-12-17 09:40:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1169
1608198300000|2020-12-17 09:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|712
1608198600000|2020-12-17 09:50:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1947
1608198900000|2020-12-17 09:55:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|774
1608199200000|2020-12-17 10:00:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|2663
1608199500000|2020-12-17 10:05:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|392
1608199800000|2020-12-17 10:10:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|550
1608200100000|2020-12-17 10:15:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1078
1608200400000|2020-12-17 10:20:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|279
1608200700000|2020-12-17 10:25:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1109
1608201000000|2020-12-17 10:30:00|||||||||135
1608201300000|2020-12-17 10:35:00|||||||||158
1608201600000|2020-12-17 10:40:00|||||||||527
1608201900000|2020-12-17 10:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|475
1608202200000|2020-12-17 10:50:00|||||||||30
1608202500000|2020-12-17 10:55:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|566
1608202800000|2020-12-17 11:00:00|||||||||31
1608203100000|2020-12-17 11:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2257
1608203400000|2020-12-17 11:10:00|||||||||813
1608203700000|2020-12-17 11:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1075
1608204000000|2020-12-17 11:20:00|||||||||31
1608204300000|2020-12-17 11:25:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|717
1608204600000|2020-12-17 11:30:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|846
1608204900000|2020-12-17 11:35:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|1472
1608205200000|2020-12-17 11:40:00|||||||||149
1608205500000|2020-12-17 11:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1520
1608205800000|2020-12-17 11:50:00|||||||||877
1608206100000|2020-12-17 11:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1472
1608206400000|2020-12-17 12:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1907
1608206700000|2020-12-17 12:05:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|724
1608207000000|2020-12-17 12:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|403
1608207300000|2020-12-17 12:15:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|486
1608207600000|2020-12-17 12:20:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|494
1608207900000|2020-12-17 12:25:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1212
1608208200000|2020-12-17 12:30:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|993
1608208500000|2020-12-17 12:35:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|927
1608208800000|2020-12-17 12:40:00|13792.6|13788.6|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|674
1608209100000|2020-12-17 12:45:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|2805
1608209400000|2020-12-17 12:50:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|810
1608209700000|2020-12-17 12:55:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1167
1608210000000|2020-12-17 13:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1365
1608210300000|2020-12-17 13:05:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2331
1608210600000|2020-12-17 13:10:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2740
1608210900000|2020-12-17 13:15:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2441
1608211200000|2020-12-17 13:20:00|13788.7|13784.7|13780.9|13776.9|13788.7|13784.7|13779.3|13775.3|3620
1608211500000|2020-12-17 13:25:00|13782.5|13778.5|13784|13780|13784|13780|13780.9|13776.9|5682
1608211800000|2020-12-17 13:30:00|13784.8|13780.8|13787.2|13783.2|13788.7|13784.7|13782.5|13778.5|3296
1608212100000|2020-12-17 13:35:00|13788.7|13784.7|13798.1|13794.1|13798.1|13794.1|13787.2|13783.2|9800
1608212400000|2020-12-17 13:40:00|13796.5|13792.5|13799.7|13795.7|13801.2|13797.2|13796.5|13792.5|11627
1608212700000|2020-12-17 13:45:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13796.5|13792.5|4210
1608213000000|2020-12-17 13:50:00|13801.2|13797.2|13804.3|13800.3|13805.9|13801.9|13799.7|13795.7|6419
1608213300000|2020-12-17 13:55:00|13805.9|13801.9|13805.9|13801.9|13810.6|13806.6|13805.9|13801.9|13526
1608213600000|2020-12-17 14:00:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|3782
1608213900000|2020-12-17 14:05:00|13807.5|13803.5|13810.6|13806.6|13812.2|13808.2|13807.5|13803.5|4796
1608214200000|2020-12-17 14:10:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13809|13805|7024
1608214500000|2020-12-17 14:15:00|13813.7|13809.7|13809|13805|13813.7|13809.7|13809|13805|3749
1608214800000|2020-12-17 14:20:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|2684
1608215100000|2020-12-17 14:25:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1660
1608215400000|2020-12-17 14:30:00|13809|13805|13805.9|13801.9|13809|13805|13805.9|13801.9|3662
1608215700000|2020-12-17 14:35:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1564
1608216000000|2020-12-17 14:40:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|5096
1608216300000|2020-12-17 14:45:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1391
1608216600000|2020-12-17 14:50:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|5241
1608216900000|2020-12-17 14:55:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1991
1608217200000|2020-12-17 15:00:00|13807.5|13803.5|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|3177
1608217500000|2020-12-17 15:05:00|13809|13805|13810.6|13806.6|13812.2|13808.2|13809|13805|3351
1608217800000|2020-12-17 15:10:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|2417
1608218100000|2020-12-17 15:15:00|13813.7|13809.7|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|4347
1608218400000|2020-12-17 15:20:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|3761
1608218700000|2020-12-17 15:25:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13809|13805|3081
1608219000000|2020-12-17 15:30:00|13813.7|13809.7|13807.5|13803.5|13813.7|13809.7|13807.5|13803.5|9452
1608219300000|2020-12-17 15:35:00|13809|13805|13807.5|13803.5|13809|13805|13805.9|13801.9|4411
1608219600000|2020-12-17 15:40:00|13809|13805|13809|13805|13809|13805|13809|13805|3122
1608219900000|2020-12-17 15:45:00|13810.6|13806.6|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|4393
1608220200000|2020-12-17 15:50:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|2126
1608220500000|2020-12-17 15:55:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|2049
1608220800000|2020-12-17 16:00:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|3365
1608221100000|2020-12-17 16:05:00|13802.8|13798.8|13801.2|13797.2|13804.3|13800.3|13801.2|13797.2|1977
1608221400000|2020-12-17 16:10:00|13799.7|13795.7|13796.5|13792.5|13799.7|13795.7|13796.5|13792.5|2674
1608221700000|2020-12-17 16:15:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1378
1608222000000|2020-12-17 16:20:00|13795|13791|13795|13791|13798.1|13794.1|13795|13791|9878
1608222300000|2020-12-17 16:25:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2535
1608222600000|2020-12-17 16:30:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|3660
1608222900000|2020-12-17 16:35:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|3852
1608223200000|2020-12-17 16:40:00|13788.7|13784.7|13784|13780|13788.7|13784.7|13782.5|13778.5|8190
1608223500000|2020-12-17 16:45:00|13782.5|13778.5|13779.3|13775.3|13782.5|13778.5|13777.8|13773.8|5782
1608223800000|2020-12-17 16:50:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|8608
1608224100000|2020-12-17 16:55:00|13780.9|13776.9|13776.2|13772.2|13780.9|13776.9|13776.2|13772.2|4849
1608224400000|2020-12-17 17:00:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|2512
1608224700000|2020-12-17 17:05:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13774.7|13770.7|3026
1608225000000|2020-12-17 17:10:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|2950
1608225300000|2020-12-17 17:15:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2061
1608225600000|2020-12-17 17:20:00|13774.7|13770.7|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|3126
1608225900000|2020-12-17 17:25:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1940
1608226200000|2020-12-17 17:30:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1393
1608226500000|2020-12-17 17:35:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2891
1608226800000|2020-12-17 17:40:00|13774.7|13770.7|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|2017
1608227100000|2020-12-17 17:45:00|||||||||694
1608227400000|2020-12-17 17:50:00|||||||||2079
1608227700000|2020-12-17 17:55:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|4742
1608228000000|2020-12-17 18:00:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|3157
1608228300000|2020-12-17 18:05:00|||||||||597
1608228600000|2020-12-17 18:10:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|3817
1608228900000|2020-12-17 18:15:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|3376
1608229200000|2020-12-17 18:20:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|3908
1608229500000|2020-12-17 18:25:00|||||||||346
1608229800000|2020-12-17 18:30:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|525
1608230100000|2020-12-17 18:35:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|758
1608230400000|2020-12-17 18:40:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|2560
1608230700000|2020-12-17 18:45:00|||||||||285
1608231000000|2020-12-17 18:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|49
1608231300000|2020-12-17 18:55:00|||||||||269
1608231600000|2020-12-17 19:00:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|466
1608231900000|2020-12-17 19:05:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|429
1608232200000|2020-12-17 19:10:00|13777.8|13773.8|13780.9|13776.9|13780.9|13776.9|13777.8|13773.8|1664
1608232500000|2020-12-17 19:15:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1775
1608232800000|2020-12-17 19:20:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1918
1608233100000|2020-12-17 19:25:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13782.5|13778.5|2649
1608233400000|2020-12-17 19:30:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|6263
1608233700000|2020-12-17 19:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|2909
1608234000000|2020-12-17 19:40:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|4589
1608234300000|2020-12-17 19:45:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|872
1608234600000|2020-12-17 19:50:00|||||||||947
1608234900000|2020-12-17 19:55:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|9763
1608235200000|2020-12-17 20:00:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|3729
1608235500000|2020-12-17 20:05:00|||||||||490
1608235800000|2020-12-17 20:10:00|13784|13780|13784|13780|13784|13780|13784|13780|1167
1608236100000|2020-12-17 20:15:00|||||||||61
1608236400000|2020-12-17 20:20:00|||||||||754
1608236700000|2020-12-17 20:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|2867
1608237000000|2020-12-17 20:30:00|||||||||280
1608237300000|2020-12-17 20:35:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|2749
1608237600000|2020-12-17 20:40:00|13783.3|13779.3|13782.5|13778.5|13783.3|13779.3|13782.5|13778.5|1478
1608237900000|2020-12-17 20:45:00|||||||||2207
1608238200000|2020-12-17 20:50:00|13784|13780|13784|13780|13784|13780|13784|13780|1036
1608238500000|2020-12-17 20:55:00|||||||||2092
1608238800000|2020-12-17 21:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|4255
1608239100000|2020-12-17 21:05:00|13784|13780|13784|13780|13784|13780|13784|13780|868
1608239400000|2020-12-17 21:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|262
1608239700000|2020-12-17 21:15:00|||||||||273
1608240000000|2020-12-17 21:20:00|||||||||130
1608240300000|2020-12-17 21:25:00|13784|13780|13784|13780|13784|13780|13784|13780|1799
1608240600000|2020-12-17 21:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|966
1608240900000|2020-12-17 21:35:00|13784|13780|13784|13780|13784|13780|13784|13780|2486
1608241200000|2020-12-17 21:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|798
1608241500000|2020-12-17 21:45:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|1856
1608241800000|2020-12-17 21:50:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|2082
1608242100000|2020-12-17 21:55:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|2120
1608246000000|2020-12-17 23:00:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1589
1608246300000|2020-12-17 23:05:00|13783.3|13779.3|13784|13780|13784|13780|13782.5|13778.5|194
1608246600000|2020-12-17 23:10:00|||||||||275
1608246900000|2020-12-17 23:15:00|||||||||6
1608247200000|2020-12-17 23:20:00|||||||||1
1608247500000|2020-12-17 23:25:00|||||||||52
1608247800000|2020-12-17 23:30:00|||||||||340
1608248100000|2020-12-17 23:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|625
1608248400000|2020-12-17 23:40:00|||||||||187
1608248700000|2020-12-17 23:45:00|||||||||275
1608249000000|2020-12-17 23:50:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|554
1608249300000|2020-12-17 23:55:00|||||||||40
1608249600000|2020-12-18 00:00:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|463
1608249900000|2020-12-18 00:05:00|13784|13780|13784|13780|13784|13780|13784|13780|501
1608250200000|2020-12-18 00:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|701
1608250500000|2020-12-18 00:15:00|||||||||30
1608250800000|2020-12-18 00:20:00|||||||||54
1608251100000|2020-12-18 00:25:00|13784.8|13780.8|13785.6|13781.6|13785.6|13781.6|13784|13780|1630
1608251400000|2020-12-18 00:30:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|519
1608251700000|2020-12-18 00:35:00|||||||||40
1608252000000|2020-12-18 00:40:00|||||||||172
1608252300000|2020-12-18 00:45:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|70
1608252600000|2020-12-18 00:50:00|||||||||569
1608252900000|2020-12-18 00:55:00|||||||||69
1608253200000|2020-12-18 01:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|353
1608253500000|2020-12-18 01:05:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|47
1608253800000|2020-12-18 01:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|338
1608254100000|2020-12-18 01:15:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|130
1608254400000|2020-12-18 01:20:00|||||||||182
1608254700000|2020-12-18 01:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|238
1608255000000|2020-12-18 01:30:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|413
1608255300000|2020-12-18 01:35:00|||||||||76
1608255600000|2020-12-18 01:40:00|||||||||72
1608255900000|2020-12-18 01:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|594
1608256200000|2020-12-18 01:50:00|||||||||25
1608256500000|2020-12-18 01:55:00|||||||||182
1608256800000|2020-12-18 02:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|166
1608257100000|2020-12-18 02:05:00|||||||||457
1608257400000|2020-12-18 02:10:00|||||||||349
1608257700000|2020-12-18 02:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|621
1608258000000|2020-12-18 02:20:00|||||||||298
1608258300000|2020-12-18 02:25:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1153
1608258600000|2020-12-18 02:30:00|||||||||32
1608258900000|2020-12-18 02:35:00|||||||||9
1608259200000|2020-12-18 02:40:00|||||||||56
1608259500000|2020-12-18 02:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|436
1608259800000|2020-12-18 02:50:00|||||||||340
1608260100000|2020-12-18 02:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|623
1608260400000|2020-12-18 03:00:00|||||||||10
1608260700000|2020-12-18 03:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|833
1608261000000|2020-12-18 03:10:00|||||||||3
1608261300000|2020-12-18 03:15:00|||||||||214
1608261600000|2020-12-18 03:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|31
1608261900000|2020-12-18 03:25:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|95
1608262200000|2020-12-18 03:30:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|877
1608262500000|2020-12-18 03:35:00|||||||||88
1608262800000|2020-12-18 03:40:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|186
1608263100000|2020-12-18 03:45:00|||||||||29
1608263400000|2020-12-18 03:50:00|||||||||52
1608263700000|2020-12-18 03:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|77
1608264000000|2020-12-18 04:00:00|||||||||280
1608264300000|2020-12-18 04:05:00|||||||||61
1608264600000|2020-12-18 04:10:00|||||||||35
1608264900000|2020-12-18 04:15:00|||||||||27
1608265200000|2020-12-18 04:20:00|||||||||99
1608265500000|2020-12-18 04:25:00|||||||||44
1608265800000|2020-12-18 04:30:00|||||||||79
1608266100000|2020-12-18 04:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|130
1608266400000|2020-12-18 04:40:00|||||||||11
1608266700000|2020-12-18 04:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|163
1608267000000|2020-12-18 04:50:00|||||||||28
1608267300000|2020-12-18 04:55:00|||||||||80
1608267600000|2020-12-18 05:00:00|||||||||57
1608267900000|2020-12-18 05:05:00|||||||||19
1608268200000|2020-12-18 05:10:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|350
1608268500000|2020-12-18 05:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|161
1608268800000|2020-12-18 05:20:00|||||||||129
1608269100000|2020-12-18 05:25:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|874
1608269400000|2020-12-18 05:30:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1815
1608269700000|2020-12-18 05:35:00|||||||||118
1608270000000|2020-12-18 05:40:00|||||||||32
1608270300000|2020-12-18 05:45:00|||||||||260
1608270600000|2020-12-18 05:50:00|||||||||623
1608270900000|2020-12-18 05:55:00|13795|13791|13795|13791|13795|13791|13795|13791|1192
1608271200000|2020-12-18 06:00:00|||||||||249
1608271500000|2020-12-18 06:05:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|109
1608271800000|2020-12-18 06:10:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|1119
1608272100000|2020-12-18 06:15:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|134
1608272400000|2020-12-18 06:20:00|||||||||144
1608272700000|2020-12-18 06:25:00|||||||||195
1608273000000|2020-12-18 06:30:00|13795|13791|13795|13791|13795|13791|13795|13791|90
1608273300000|2020-12-18 06:35:00|||||||||59
1608273600000|2020-12-18 06:40:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|898
1608273900000|2020-12-18 06:45:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|144
1608274200000|2020-12-18 06:50:00|||||||||70
1608274500000|2020-12-18 06:55:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|215
1608274800000|2020-12-18 07:00:00|13795|13791|13795|13791|13796.5|13792.5|13793.4|13789.4|324
1608275100000|2020-12-18 07:05:00|||||||||97
1608275400000|2020-12-18 07:10:00|||||||||185
1608275700000|2020-12-18 07:15:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|194
1608276000000|2020-12-18 07:20:00|||||||||57
1608276300000|2020-12-18 07:25:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|633
1608276600000|2020-12-18 07:30:00|||||||||90
1608276900000|2020-12-18 07:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1575
1608277200000|2020-12-18 07:40:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|157
1608277500000|2020-12-18 07:45:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1090
1608277800000|2020-12-18 07:50:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|922
1608278100000|2020-12-18 07:55:00|||||||||39
1608278400000|2020-12-18 08:00:00|13793.4|13789.4|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|1207
1608278700000|2020-12-18 08:05:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1178
1608279000000|2020-12-18 08:10:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|450
1608279300000|2020-12-18 08:15:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1881
1608279600000|2020-12-18 08:20:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2103
1608279900000|2020-12-18 08:25:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|324
1608280200000|2020-12-18 08:30:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|2062
1608280500000|2020-12-18 08:35:00|13784|13780|13784|13780|13784|13780|13784|13780|767
1608280800000|2020-12-18 08:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|50
1608281100000|2020-12-18 08:45:00|||||||||178
1608281400000|2020-12-18 08:50:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|1526
1608281700000|2020-12-18 08:55:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|401
1608282000000|2020-12-18 09:00:00|13782.5|13778.5|13784|13780|13785.6|13781.6|13782.5|13778.5|334
1608282300000|2020-12-18 09:05:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|1708
1608282600000|2020-12-18 09:10:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|880
1608282900000|2020-12-18 09:15:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|864
1608283200000|2020-12-18 09:20:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|220
1608283500000|2020-12-18 09:25:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1872
1608283800000|2020-12-18 09:30:00|||||||||261
1608284100000|2020-12-18 09:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2110
1608284400000|2020-12-18 09:40:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|913
1608284700000|2020-12-18 09:45:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|767
1608285000000|2020-12-18 09:50:00|||||||||397
1608285300000|2020-12-18 09:55:00|||||||||46
1608285600000|2020-12-18 10:00:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1762
1608285900000|2020-12-18 10:05:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1109
1608286200000|2020-12-18 10:10:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1760
1608286500000|2020-12-18 10:15:00|||||||||79
1608286800000|2020-12-18 10:20:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|525
1608287100000|2020-12-18 10:25:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1110
1608287400000|2020-12-18 10:30:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2893
1608287700000|2020-12-18 10:35:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1556
1608288000000|2020-12-18 10:40:00|||||||||81
1608288300000|2020-12-18 10:45:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2207
1608288600000|2020-12-18 10:50:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2378
1608288900000|2020-12-18 10:55:00|||||||||756
1608289200000|2020-12-18 11:00:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|272
1608289500000|2020-12-18 11:05:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|1544
1608289800000|2020-12-18 11:10:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|491
1608290100000|2020-12-18 11:15:00|||||||||758
1608290400000|2020-12-18 11:20:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1517
1608290700000|2020-12-18 11:25:00|||||||||259
1608291000000|2020-12-18 11:30:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1059
1608291300000|2020-12-18 11:35:00|||||||||134
1608291600000|2020-12-18 11:40:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|575
1608291900000|2020-12-18 11:45:00|||||||||483
1608292200000|2020-12-18 11:50:00|||||||||183
1608292500000|2020-12-18 11:55:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|586
1608292800000|2020-12-18 12:00:00|||||||||434
1608293100000|2020-12-18 12:05:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|482
1608293400000|2020-12-18 12:10:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1572
1608293700000|2020-12-18 12:15:00|||||||||272
1608294000000|2020-12-18 12:20:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1403
1608294300000|2020-12-18 12:25:00|||||||||222
1608294600000|2020-12-18 12:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1143
1608294900000|2020-12-18 12:35:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|2008
1608295200000|2020-12-18 12:40:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|444
1608295500000|2020-12-18 12:45:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1650
1608295800000|2020-12-18 12:50:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3696
1608296100000|2020-12-18 12:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1140
1608296400000|2020-12-18 13:00:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1179
1608296700000|2020-12-18 13:05:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1164
1608297000000|2020-12-18 13:10:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|668
1608297300000|2020-12-18 13:15:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2527
1608297600000|2020-12-18 13:20:00|13791.8|13787.8|13795|13791|13795|13791|13791.8|13787.8|2332
1608297900000|2020-12-18 13:25:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|3324
1608298200000|2020-12-18 13:30:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|3394
1608298500000|2020-12-18 13:35:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|754
1608298800000|2020-12-18 13:40:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1612
1608299100000|2020-12-18 13:45:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2152
1608299400000|2020-12-18 13:50:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2856
1608299700000|2020-12-18 13:55:00|13795|13791|13793.4|13789.4|13795|13791|13791.8|13787.8|2532
1608300000000|2020-12-18 14:00:00|13795|13791|13791.8|13787.8|13795|13791|13791.8|13787.8|3195
1608300300000|2020-12-18 14:05:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2652
1608300600000|2020-12-18 14:10:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|929
1608300900000|2020-12-18 14:15:00|13795|13791|13791.8|13787.8|13795|13791|13791.8|13787.8|2204
1608301200000|2020-12-18 14:20:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|574
1608301500000|2020-12-18 14:25:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|772
1608301800000|2020-12-18 14:30:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4571
1608302100000|2020-12-18 14:35:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|566
1608302400000|2020-12-18 14:40:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1842
1608302700000|2020-12-18 14:45:00|13790.3|13786.3|13791.8|13787.8|13795|13791|13788.7|13784.7|3577
1608303000000|2020-12-18 14:50:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1622
1608303300000|2020-12-18 14:55:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|3345
1608303600000|2020-12-18 15:00:00|13795|13791|13793.4|13789.4|13795|13791|13791.8|13787.8|2732
1608303900000|2020-12-18 15:05:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|5882
1608304200000|2020-12-18 15:10:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|5827
1608304500000|2020-12-18 15:15:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4913
1608304800000|2020-12-18 15:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2336
1608305100000|2020-12-18 15:25:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|796
1608305400000|2020-12-18 15:30:00|13790.3|13786.3|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|2728
1608305700000|2020-12-18 15:35:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|3601
1608306000000|2020-12-18 15:40:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1397
1608306300000|2020-12-18 15:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2114
1608306600000|2020-12-18 15:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|348
1608306900000|2020-12-18 15:55:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|5392
1608307200000|2020-12-18 16:00:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2039
1608307500000|2020-12-18 16:05:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1837
1608307800000|2020-12-18 16:10:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2242
1608308100000|2020-12-18 16:15:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1038
1608308400000|2020-12-18 16:20:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13782.5|13778.5|4205
1608308700000|2020-12-18 16:25:00|13782.5|13778.5|13784|13780|13785.6|13781.6|13782.5|13778.5|3724
1608309000000|2020-12-18 16:30:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|4779
1608309300000|2020-12-18 16:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2057
1608309600000|2020-12-18 16:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1067
1608309900000|2020-12-18 16:45:00|13781.7|13777.7|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|3123
1608310200000|2020-12-18 16:50:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|333
1608310500000|2020-12-18 16:55:00|13784|13780|13784|13780|13784|13780|13784|13780|1102
1608310800000|2020-12-18 17:00:00|13785.6|13781.6|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|2030
1608311100000|2020-12-18 17:05:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|733
1608311400000|2020-12-18 17:10:00|||||||||682
1608311700000|2020-12-18 17:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|501
1608312000000|2020-12-18 17:20:00|13784|13780|13784|13780|13784|13780|13784|13780|1448
1608312300000|2020-12-18 17:25:00|||||||||686
1608312600000|2020-12-18 17:30:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1931
1608312900000|2020-12-18 17:35:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2810
1608313200000|2020-12-18 17:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1017
1608313500000|2020-12-18 17:45:00|||||||||478
1608313800000|2020-12-18 17:50:00|13784|13780|13784|13780|13784|13780|13784|13780|672
1608314100000|2020-12-18 17:55:00|||||||||1399
1608314400000|2020-12-18 18:00:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1809
1608314700000|2020-12-18 18:05:00|||||||||363
1608315000000|2020-12-18 18:10:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|1295
1608315300000|2020-12-18 18:15:00|13784|13780|13784|13780|13784|13780|13784|13780|670
1608315600000|2020-12-18 18:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|4245
1608315900000|2020-12-18 18:25:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|818
1608316200000|2020-12-18 18:30:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1331
1608316500000|2020-12-18 18:35:00|||||||||1069
1608316800000|2020-12-18 18:40:00|||||||||98
1608317100000|2020-12-18 18:45:00|||||||||56
1608317400000|2020-12-18 18:50:00|||||||||244
1608317700000|2020-12-18 18:55:00|||||||||1276
1608318000000|2020-12-18 19:00:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|701
1608318300000|2020-12-18 19:05:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2959
1608318600000|2020-12-18 19:10:00|||||||||560
1608318900000|2020-12-18 19:15:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|2623
1608319200000|2020-12-18 19:20:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1218
1608319500000|2020-12-18 19:25:00|||||||||1317
1608319800000|2020-12-18 19:30:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2259
1608320100000|2020-12-18 19:35:00|||||||||743
1608320400000|2020-12-18 19:40:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|2904
1608320700000|2020-12-18 19:45:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1252
1608321000000|2020-12-18 19:50:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|929
1608321300000|2020-12-18 19:55:00|13776.2|13772.2|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|5878
1608321600000|2020-12-18 20:00:00|13776.2|13772.2|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|3788
1608321900000|2020-12-18 20:05:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1817
1608322200000|2020-12-18 20:10:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|1433
1608322500000|2020-12-18 20:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|978
1608322800000|2020-12-18 20:20:00|||||||||199
1608323100000|2020-12-18 20:25:00|||||||||590
1608323400000|2020-12-18 20:30:00|||||||||2339
1608323700000|2020-12-18 20:35:00|||||||||300
1608324000000|2020-12-18 20:40:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|653
1608324300000|2020-12-18 20:45:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1201
1608324600000|2020-12-18 20:50:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|562
1608324900000|2020-12-18 20:55:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|2202
1608325200000|2020-12-18 21:00:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1827
1608325500000|2020-12-18 21:05:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|555
1608325800000|2020-12-18 21:10:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|3487
1608326100000|2020-12-18 21:15:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|154
1608326400000|2020-12-18 21:20:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1035
1608326700000|2020-12-18 21:25:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|655
1608327000000|2020-12-18 21:30:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2271
1608327300000|2020-12-18 21:35:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|749
1608327600000|2020-12-18 21:40:00|||||||||446
1608327900000|2020-12-18 21:45:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1225
1608328200000|2020-12-18 21:50:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|897
1608328500000|2020-12-18 21:55:00|||||||||3252
1608505200000|2020-12-20 23:00:00|13780.9|13776.9|13785.6|13781.6|13785.6|13781.6|13779.3|13775.3|3472
1608505500000|2020-12-20 23:05:00|13786.4|13782.4|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|1773
1608505800000|2020-12-20 23:10:00|13786.4|13782.4|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1021
1608506100000|2020-12-20 23:15:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1250
1608506400000|2020-12-20 23:20:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|464
1608506700000|2020-12-20 23:25:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|859
1608507000000|2020-12-20 23:30:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|843
1608507300000|2020-12-20 23:35:00|||||||||143
1608507600000|2020-12-20 23:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|605
1608507900000|2020-12-20 23:45:00|||||||||547
1608508200000|2020-12-20 23:50:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|604
1608508500000|2020-12-20 23:55:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|151
1608508800000|2020-12-21 00:00:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|532
1608509100000|2020-12-21 00:05:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|535
1608509400000|2020-12-21 00:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|270
1608509700000|2020-12-21 00:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1175
1608510000000|2020-12-21 00:20:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|724
1608510300000|2020-12-21 00:25:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|360
1608510600000|2020-12-21 00:30:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|141
1608510900000|2020-12-21 00:35:00|||||||||97
1608511200000|2020-12-21 00:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|431
1608511500000|2020-12-21 00:45:00|||||||||49
1608511800000|2020-12-21 00:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|724
1608512100000|2020-12-21 00:55:00|||||||||276
1608512400000|2020-12-21 01:00:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|385
1608512700000|2020-12-21 01:05:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|571
1608513000000|2020-12-21 01:10:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|352
1608513300000|2020-12-21 01:15:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|640
1608513600000|2020-12-21 01:20:00|||||||||544
1608513900000|2020-12-21 01:25:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|613
1608514200000|2020-12-21 01:30:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|2131
1608514500000|2020-12-21 01:35:00|||||||||303
1608514800000|2020-12-21 01:40:00|13790.3|13786.3|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|1004
1608515100000|2020-12-21 01:45:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|166
1608515400000|2020-12-21 01:50:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|958
1608515700000|2020-12-21 01:55:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|918
1608516000000|2020-12-21 02:00:00|||||||||106
1608516300000|2020-12-21 02:05:00|||||||||8
1608516600000|2020-12-21 02:10:00|||||||||63
1608516900000|2020-12-21 02:15:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|959
1608517200000|2020-12-21 02:20:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|1137
1608517500000|2020-12-21 02:25:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|1154
1608517800000|2020-12-21 02:30:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1624
1608518100000|2020-12-21 02:35:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|730
1608518400000|2020-12-21 02:40:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|1771
1608518700000|2020-12-21 02:45:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|322
1608519000000|2020-12-21 02:50:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|582
1608519300000|2020-12-21 02:55:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|734
1608519600000|2020-12-21 03:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|712
1608519900000|2020-12-21 03:05:00|||||||||584
1608520200000|2020-12-21 03:10:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|1883
1608520500000|2020-12-21 03:15:00|||||||||17
1608520800000|2020-12-21 03:20:00|13795|13791|13795|13791|13795|13791|13795|13791|925
1608521100000|2020-12-21 03:25:00|||||||||16
1608521400000|2020-12-21 03:30:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|74
1608521700000|2020-12-21 03:35:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1282
1608522000000|2020-12-21 03:40:00|13795|13791|13795|13791|13795|13791|13795|13791|433
1608522300000|2020-12-21 03:45:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|189
1608522600000|2020-12-21 03:50:00|||||||||41
1608522900000|2020-12-21 03:55:00|||||||||505
1608523200000|2020-12-21 04:00:00|||||||||98
1608523500000|2020-12-21 04:05:00|||||||||38
1608523800000|2020-12-21 04:10:00|||||||||41
1608524100000|2020-12-21 04:15:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|821
1608524400000|2020-12-21 04:20:00|||||||||12
1608524700000|2020-12-21 04:25:00|||||||||25
1608525000000|2020-12-21 04:30:00|||||||||419
1608525300000|2020-12-21 04:35:00|||||||||85
1608525600000|2020-12-21 04:40:00|||||||||370
1608525900000|2020-12-21 04:45:00|||||||||42
1608526200000|2020-12-21 04:50:00|||||||||22
1608526500000|2020-12-21 04:55:00|||||||||21
1608526800000|2020-12-21 05:00:00|||||||||25
1608527100000|2020-12-21 05:05:00|||||||||139
1608527400000|2020-12-21 05:10:00|||||||||57
1608527700000|2020-12-21 05:15:00|||||||||51
1608528000000|2020-12-21 05:20:00|||||||||7
1608528300000|2020-12-21 05:25:00|||||||||11
1608528600000|2020-12-21 05:30:00|||||||||482
1608528900000|2020-12-21 05:35:00|||||||||165
1608529200000|2020-12-21 05:40:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1712
1608529500000|2020-12-21 05:45:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|76
1608529800000|2020-12-21 05:50:00|||||||||11
1608530100000|2020-12-21 05:55:00|||||||||16
1608530400000|2020-12-21 06:00:00|||||||||13
1608530700000|2020-12-21 06:05:00|||||||||48
1608531000000|2020-12-21 06:10:00|||||||||270
1608531300000|2020-12-21 06:15:00|||||||||85
1608531600000|2020-12-21 06:20:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|795
1608531900000|2020-12-21 06:25:00|||||||||175
1608532200000|2020-12-21 06:30:00|13795|13791|13795|13791|13795|13791|13795|13791|49
1608532500000|2020-12-21 06:35:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|665
1608532800000|2020-12-21 06:40:00|13795.8|13791.8|13796.5|13792.5|13796.5|13792.5|13795|13791|792
1608533100000|2020-12-21 06:45:00|13795|13791|13795|13791|13795|13791|13795|13791|580
1608533400000|2020-12-21 06:50:00|||||||||430
1608533700000|2020-12-21 06:55:00|||||||||240
1608534000000|2020-12-21 07:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13793.4|13789.4|1386
1608534300000|2020-12-21 07:05:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|308
1608534600000|2020-12-21 07:10:00|||||||||702
1608534900000|2020-12-21 07:15:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|541
1608535200000|2020-12-21 07:20:00|13798.1|13794.1|13801.2|13797.2|13801.2|13797.2|13798.1|13794.1|1685
1608535500000|2020-12-21 07:25:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1520
1608535800000|2020-12-21 07:30:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1842
1608536100000|2020-12-21 07:35:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2674
1608536400000|2020-12-21 07:40:00|13804.3|13800.3|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|2625
1608536700000|2020-12-21 07:45:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1231
1608537000000|2020-12-21 07:50:00|13807.5|13803.5|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|3013
1608537300000|2020-12-21 07:55:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|1383
1608537600000|2020-12-21 08:00:00|13807.5|13803.5|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|2317
1608537900000|2020-12-21 08:05:00|13809|13805|13807.5|13803.5|13809|13805|13805.9|13801.9|1525
1608538200000|2020-12-21 08:10:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|2130
1608538500000|2020-12-21 08:15:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|790
1608538800000|2020-12-21 08:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|572
1608539100000|2020-12-21 08:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|664
1608539400000|2020-12-21 08:30:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|2680
1608539700000|2020-12-21 08:35:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|1761
1608540000000|2020-12-21 08:40:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|841
1608540300000|2020-12-21 08:45:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|2193
1608540600000|2020-12-21 08:50:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1065
1608540900000|2020-12-21 08:55:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|2061
1608541200000|2020-12-21 09:00:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|491
1608541500000|2020-12-21 09:05:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|269
1608541800000|2020-12-21 09:10:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|4222
1608542100000|2020-12-21 09:15:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|2181
1608542400000|2020-12-21 09:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2880
1608542700000|2020-12-21 09:25:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|785
1608543000000|2020-12-21 09:30:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|784
1608543300000|2020-12-21 09:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1080
1608543600000|2020-12-21 09:40:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1351
1608543900000|2020-12-21 09:45:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|3276
1608544200000|2020-12-21 09:50:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|564
1608544500000|2020-12-21 09:55:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|569
1608544800000|2020-12-21 10:00:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1132
1608545100000|2020-12-21 10:05:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2395
1608545400000|2020-12-21 10:10:00|13815.3|13811.3|13810.6|13806.6|13815.3|13811.3|13810.6|13806.6|2523
1608545700000|2020-12-21 10:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13809|13805|2141
1608546000000|2020-12-21 10:20:00|13815.3|13811.3|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|5109
1608546300000|2020-12-21 10:25:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13818.4|13814.4|5763
1608546600000|2020-12-21 10:30:00|13823.1|13819.1|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|5978
1608546900000|2020-12-21 10:35:00|13824.7|13820.7|13820|13816|13824.7|13820.7|13820|13816|4248
1608547200000|2020-12-21 10:40:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|800
1608547500000|2020-12-21 10:45:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13818.4|13814.4|2103
1608547800000|2020-12-21 10:50:00|13820|13816|13823.1|13819.1|13827.8|13823.8|13820|13816|3689
1608548100000|2020-12-21 10:55:00|13821.5|13817.5|13821.5|13817.5|13824.7|13820.7|13820|13816|3309
1608548400000|2020-12-21 11:00:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1836
1608548700000|2020-12-21 11:05:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|5608
1608549000000|2020-12-21 11:10:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|746
1608549300000|2020-12-21 11:15:00|13820|13816|13820|13816|13821.5|13817.5|13818.4|13814.4|1601
1608549600000|2020-12-21 11:20:00|13821.5|13817.5|13818.4|13814.4|13821.5|13817.5|13818.4|13814.4|1717
1608549900000|2020-12-21 11:25:00|13820|13816|13816.8|13812.8|13820|13816|13815.3|13811.3|3511
1608550200000|2020-12-21 11:30:00|13815.3|13811.3|13815.3|13811.3|13817.6|13813.6|13815.3|13811.3|3175
1608550500000|2020-12-21 11:35:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13812.2|13808.2|1789
1608550800000|2020-12-21 11:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|1913
1608551100000|2020-12-21 11:45:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|2374
1608551400000|2020-12-21 11:50:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1349
1608551700000|2020-12-21 11:55:00|13810.6|13806.6|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|2927
1608552000000|2020-12-21 12:00:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1214
1608552300000|2020-12-21 12:05:00|||||||||313
1608552600000|2020-12-21 12:10:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|698
1608552900000|2020-12-21 12:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2001
1608553200000|2020-12-21 12:20:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1488
1608553500000|2020-12-21 12:25:00|13810.6|13806.6|13809|13805|13812.2|13808.2|13809|13805|1443
1608553800000|2020-12-21 12:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|2742
1608554100000|2020-12-21 12:35:00|||||||||937
1608554400000|2020-12-21 12:40:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|795
1608554700000|2020-12-21 12:45:00|13809|13805|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|1290
1608555000000|2020-12-21 12:50:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|2239
1608555300000|2020-12-21 12:55:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1530
1608555600000|2020-12-21 13:00:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1632
1608555900000|2020-12-21 13:05:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1327
1608556200000|2020-12-21 13:10:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1723
1608556500000|2020-12-21 13:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1074
1608556800000|2020-12-21 13:20:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1201
1608557100000|2020-12-21 13:25:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|990
1608557400000|2020-12-21 13:30:00|13812.2|13808.2|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|1409
1608557700000|2020-12-21 13:35:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1464
1608558000000|2020-12-21 13:40:00|13810.6|13806.6|13809|13805|13812.2|13808.2|13807.5|13803.5|2707
1608558300000|2020-12-21 13:45:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|1645
1608558600000|2020-12-21 13:50:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2897
1608558900000|2020-12-21 13:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|2172
1608559200000|2020-12-21 14:00:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|3110
1608559500000|2020-12-21 14:05:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|4630
1608559800000|2020-12-21 14:10:00|13802.8|13798.8|13799.7|13795.7|13804.3|13800.3|13799.7|13795.7|6803
1608560100000|2020-12-21 14:15:00|13798.1|13794.1|13795|13791|13799.7|13795.7|13793.4|13789.4|3763
1608560400000|2020-12-21 14:20:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13793.4|13789.4|4932
1608560700000|2020-12-21 14:25:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|3072
1608561000000|2020-12-21 14:30:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13787.2|13783.2|6035
1608561300000|2020-12-21 14:35:00|13788.7|13784.7|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|6011
1608561600000|2020-12-21 14:40:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|4152
1608561900000|2020-12-21 14:45:00|13787.2|13783.2|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|6175
1608562200000|2020-12-21 14:50:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|4362
1608562500000|2020-12-21 14:55:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|2962
1608562800000|2020-12-21 15:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|3856
1608563100000|2020-12-21 15:05:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|3311
1608563400000|2020-12-21 15:10:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|2054
1608563700000|2020-12-21 15:15:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|7393
1608564000000|2020-12-21 15:20:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13788.7|13784.7|4352
1608564300000|2020-12-21 15:25:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|6811
1608564600000|2020-12-21 15:30:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13785.6|13781.6|4689
1608564900000|2020-12-21 15:35:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|3679
1608565200000|2020-12-21 15:40:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2279
1608565500000|2020-12-21 15:45:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|3252
1608565800000|2020-12-21 15:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|3713
1608566100000|2020-12-21 15:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|4309
1608566400000|2020-12-21 16:00:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|4255
1608566700000|2020-12-21 16:05:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2877
1608567000000|2020-12-21 16:10:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1263
1608567300000|2020-12-21 16:15:00|||||||||3749
1608567600000|2020-12-21 16:20:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3485
1608567900000|2020-12-21 16:25:00|||||||||1271
1608568200000|2020-12-21 16:30:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|2800
1608568500000|2020-12-21 16:35:00|||||||||570
1608568800000|2020-12-21 16:40:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1828
1608569100000|2020-12-21 16:45:00|||||||||1320
1608569400000|2020-12-21 16:50:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2678
1608569700000|2020-12-21 16:55:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|2519
1608570000000|2020-12-21 17:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|6913
1608570300000|2020-12-21 17:05:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|2662
1608570600000|2020-12-21 17:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|770
1608570900000|2020-12-21 17:15:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|2528
1608571200000|2020-12-21 17:20:00|||||||||1299
1608571500000|2020-12-21 17:25:00|||||||||1257
1608571800000|2020-12-21 17:30:00|13787.2|13783.2|13784|13780|13787.2|13783.2|13784|13780|7018
1608572100000|2020-12-21 17:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1815
1608572400000|2020-12-21 17:40:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|653
1608572700000|2020-12-21 17:45:00|13787.2|13783.2|13784|13780|13787.2|13783.2|13784|13780|755
1608573000000|2020-12-21 17:50:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|5308
1608573300000|2020-12-21 17:55:00|13784|13780|13782.5|13778.5|13784|13780|13780.9|13776.9|8632
1608573600000|2020-12-21 18:00:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|7200
1608573900000|2020-12-21 18:05:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|3380
1608574200000|2020-12-21 18:10:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2854
1608574500000|2020-12-21 18:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1753
1608574800000|2020-12-21 18:20:00|13780.9|13776.9|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|5570
1608575100000|2020-12-21 18:25:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|1142
1608575400000|2020-12-21 18:30:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1119
1608575700000|2020-12-21 18:35:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|2776
1608576000000|2020-12-21 18:40:00|13784|13780|13780.9|13776.9|13784|13780|13779.3|13775.3|1711
1608576300000|2020-12-21 18:45:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1154
1608576600000|2020-12-21 18:50:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1130
1608576900000|2020-12-21 18:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1328
1608577200000|2020-12-21 19:00:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|3405
1608577500000|2020-12-21 19:05:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2697
1608577800000|2020-12-21 19:10:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|752
1608578100000|2020-12-21 19:15:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2075
1608578400000|2020-12-21 19:20:00|13777.8|13773.8|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|2416
1608578700000|2020-12-21 19:25:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1411
1608579000000|2020-12-21 19:30:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|2126
1608579300000|2020-12-21 19:35:00|||||||||962
1608579600000|2020-12-21 19:40:00|13776.2|13772.2|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|705
1608579900000|2020-12-21 19:45:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|5006
1608580200000|2020-12-21 19:50:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|5434
1608580500000|2020-12-21 19:55:00|13774.7|13770.7|13779.3|13775.3|13779.3|13775.3|13774.7|13770.7|4680
1608580800000|2020-12-21 20:00:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|3630
1608581100000|2020-12-21 20:05:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2469
1608581400000|2020-12-21 20:10:00|||||||||867
1608581700000|2020-12-21 20:15:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1921
1608582000000|2020-12-21 20:20:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|2859
1608582300000|2020-12-21 20:25:00|||||||||588
1608582600000|2020-12-21 20:30:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2478
1608582900000|2020-12-21 20:35:00|||||||||833
1608583200000|2020-12-21 20:40:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|472
1608583500000|2020-12-21 20:45:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|2057
1608583800000|2020-12-21 20:50:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|3480
1608584100000|2020-12-21 20:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|3068
1608584400000|2020-12-21 21:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|4762
1608584700000|2020-12-21 21:05:00|||||||||1208
1608585000000|2020-12-21 21:10:00|||||||||1050
1608585300000|2020-12-21 21:15:00|13784|13780|13784|13780|13785.6|13781.6|13782.5|13778.5|3061
1608585600000|2020-12-21 21:20:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1565
1608585900000|2020-12-21 21:25:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|658
1608586200000|2020-12-21 21:30:00|||||||||609
1608586500000|2020-12-21 21:35:00|||||||||148
1608586800000|2020-12-21 21:40:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1609
1608587100000|2020-12-21 21:45:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2565
1608587400000|2020-12-21 21:50:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|1561
1608587700000|2020-12-21 21:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1952
1608591600000|2020-12-21 23:00:00|13783.3|13779.3|13780.9|13776.9|13784|13780|13780.9|13776.9|1262
1608591900000|2020-12-21 23:05:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1090
1608592200000|2020-12-21 23:10:00|||||||||88
1608592500000|2020-12-21 23:15:00|||||||||67
1608592800000|2020-12-21 23:20:00|13784|13780|13784|13780|13784|13780|13784|13780|124
1608593100000|2020-12-21 23:25:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|835
1608593400000|2020-12-21 23:30:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|881
1608593700000|2020-12-21 23:35:00|||||||||177
1608594000000|2020-12-21 23:40:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|307
1608594300000|2020-12-21 23:45:00|13784|13780|13784|13780|13784|13780|13784|13780|167
1608594600000|2020-12-21 23:50:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|159
1608594900000|2020-12-21 23:55:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|164
1608595200000|2020-12-22 00:00:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|474
1608595500000|2020-12-22 00:05:00|||||||||425
1608595800000|2020-12-22 00:10:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|635
1608596100000|2020-12-22 00:15:00|||||||||90
1608596400000|2020-12-22 00:20:00|13784|13780|13784|13780|13784|13780|13784|13780|202
1608596700000|2020-12-22 00:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|868
1608597000000|2020-12-22 00:30:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1661
1608597300000|2020-12-22 00:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|234
1608597600000|2020-12-22 00:40:00|13784|13780|13784|13780|13784|13780|13784|13780|93
1608597900000|2020-12-22 00:45:00|13784.8|13780.8|13785.6|13781.6|13785.6|13781.6|13784|13780|357
1608598200000|2020-12-22 00:50:00|||||||||11
1608598500000|2020-12-22 00:55:00|||||||||8
1608598800000|2020-12-22 01:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|526
1608599100000|2020-12-22 01:05:00|||||||||4
1608599400000|2020-12-22 01:10:00|||||||||109
1608599700000|2020-12-22 01:15:00|||||||||12
1608600000000|2020-12-22 01:20:00|||||||||32
1608600300000|2020-12-22 01:25:00|13784|13780|13784|13780|13784|13780|13784|13780|227
1608600600000|2020-12-22 01:30:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|178
1608600900000|2020-12-22 01:35:00|||||||||14
1608601200000|2020-12-22 01:40:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|561
1608601500000|2020-12-22 01:45:00|||||||||48
1608601800000|2020-12-22 01:50:00|||||||||12
1608602100000|2020-12-22 01:55:00|||||||||92
1608602400000|2020-12-22 02:00:00|||||||||20
1608602700000|2020-12-22 02:05:00|||||||||20
1608603000000|2020-12-22 02:10:00|13784|13780|13784|13780|13784|13780|13784|13780|435
1608603300000|2020-12-22 02:15:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|237
1608603600000|2020-12-22 02:20:00|||||||||121
1608603900000|2020-12-22 02:25:00|||||||||185
1608604200000|2020-12-22 02:30:00|||||||||185
1608604500000|2020-12-22 02:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|90
1608604800000|2020-12-22 02:40:00|||||||||50
1608605400000|2020-12-22 02:50:00|||||||||409
1608605700000|2020-12-22 02:55:00|||||||||200
1608606000000|2020-12-22 03:00:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|885
1608606300000|2020-12-22 03:05:00|||||||||213
1608606600000|2020-12-22 03:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|305
1608606900000|2020-12-22 03:15:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|653
1608607200000|2020-12-22 03:20:00|||||||||52
1608607500000|2020-12-22 03:25:00|13784|13780|13784|13780|13784|13780|13784|13780|230
1608607800000|2020-12-22 03:30:00|||||||||633
1608608100000|2020-12-22 03:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|94
1608608400000|2020-12-22 03:40:00|13784|13780|13784|13780|13784|13780|13784|13780|150
1608609000000|2020-12-22 03:50:00|||||||||5
1608609300000|2020-12-22 03:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|452
1608609600000|2020-12-22 04:00:00|13784|13780|13784|13780|13784|13780|13784|13780|281
1608609900000|2020-12-22 04:05:00|||||||||23
1608610200000|2020-12-22 04:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1145
1608610500000|2020-12-22 04:15:00|||||||||301
1608610800000|2020-12-22 04:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1704
1608611100000|2020-12-22 04:25:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1592
1608611400000|2020-12-22 04:30:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|441
1608611700000|2020-12-22 04:35:00|||||||||29
1608612000000|2020-12-22 04:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|542
1608612300000|2020-12-22 04:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|488
1608612600000|2020-12-22 04:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|227
1608612900000|2020-12-22 04:55:00|||||||||208
1608613200000|2020-12-22 05:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|457
1608613500000|2020-12-22 05:05:00|||||||||106
1608613800000|2020-12-22 05:10:00|||||||||58
1608614100000|2020-12-22 05:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|206
1608614700000|2020-12-22 05:25:00|||||||||118
1608615000000|2020-12-22 05:30:00|||||||||146
1608615300000|2020-12-22 05:35:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1063
1608615600000|2020-12-22 05:40:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|202
1608615900000|2020-12-22 05:45:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|759
1608616200000|2020-12-22 05:50:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|488
1608616500000|2020-12-22 05:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|422
1608616800000|2020-12-22 06:00:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|580
1608617100000|2020-12-22 06:05:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|377
1608617400000|2020-12-22 06:10:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1196
1608617700000|2020-12-22 06:15:00|||||||||94
1608618000000|2020-12-22 06:20:00|||||||||12
1608618300000|2020-12-22 06:25:00|||||||||181
1608618600000|2020-12-22 06:30:00|||||||||22
1608618900000|2020-12-22 06:35:00|||||||||145
1608619200000|2020-12-22 06:40:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|628
1608619500000|2020-12-22 06:45:00|13795|13791|13795|13791|13795|13791|13795|13791|261
1608619800000|2020-12-22 06:50:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|293
1608620100000|2020-12-22 06:55:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|233
1608620400000|2020-12-22 07:00:00|||||||||281
1608620700000|2020-12-22 07:05:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|486
1608621000000|2020-12-22 07:10:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|927
1608621300000|2020-12-22 07:15:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|642
1608621600000|2020-12-22 07:20:00|||||||||189
1608621900000|2020-12-22 07:25:00|||||||||106
1608622200000|2020-12-22 07:30:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|931
1608622500000|2020-12-22 07:35:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|589
1608622800000|2020-12-22 07:40:00|||||||||780
1608623100000|2020-12-22 07:45:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|423
1608623400000|2020-12-22 07:50:00|||||||||271
1608623700000|2020-12-22 07:55:00|13795|13791|13795|13791|13795|13791|13795|13791|334
1608624000000|2020-12-22 08:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1408
1608624300000|2020-12-22 08:05:00|13796.5|13792.5|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|755
1608624600000|2020-12-22 08:10:00|13792.6|13788.6|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2119
1608624900000|2020-12-22 08:15:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|879
1608625200000|2020-12-22 08:20:00|||||||||665
1608625500000|2020-12-22 08:25:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|879
1608625800000|2020-12-22 08:30:00|13795|13791|13791.8|13787.8|13795|13791|13791.8|13787.8|1130
1608626100000|2020-12-22 08:35:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|481
1608626400000|2020-12-22 08:40:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|239
1608626700000|2020-12-22 08:45:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|838
1608627000000|2020-12-22 08:50:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|462
1608627300000|2020-12-22 08:55:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|766
1608627600000|2020-12-22 09:00:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1615
1608627900000|2020-12-22 09:05:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|856
1608628200000|2020-12-22 09:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|2278
1608628500000|2020-12-22 09:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1577
1608628800000|2020-12-22 09:20:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1264
1608629100000|2020-12-22 09:25:00|||||||||80
1608629400000|2020-12-22 09:30:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1565
1608629700000|2020-12-22 09:35:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13784|13780|1271
1608630000000|2020-12-22 09:40:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|846
1608630300000|2020-12-22 09:45:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1422
1608630600000|2020-12-22 09:50:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1333
1608630900000|2020-12-22 09:55:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|881
1608631200000|2020-12-22 10:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|2380
1608631500000|2020-12-22 10:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|522
1608631800000|2020-12-22 10:10:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|886
1608632100000|2020-12-22 10:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1349
1608632400000|2020-12-22 10:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1850
1608632700000|2020-12-22 10:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|480
1608633000000|2020-12-22 10:30:00|||||||||155
1608633300000|2020-12-22 10:35:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|627
1608633600000|2020-12-22 10:40:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|499
1608633900000|2020-12-22 10:45:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13784|13780|978
1608634200000|2020-12-22 10:50:00|13784|13780|13784|13780|13785.6|13781.6|13780.9|13776.9|3466
1608634500000|2020-12-22 10:55:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2981
1608634800000|2020-12-22 11:00:00|||||||||905
1608635100000|2020-12-22 11:05:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|220
1608635400000|2020-12-22 11:10:00|||||||||915
1608635700000|2020-12-22 11:15:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|784
1608636000000|2020-12-22 11:20:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|397
1608636300000|2020-12-22 11:25:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|483
1608636600000|2020-12-22 11:30:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|122
1608636900000|2020-12-22 11:35:00|13784|13780|13784|13780|13784|13780|13784|13780|242
1608637200000|2020-12-22 11:40:00|||||||||210
1608637500000|2020-12-22 11:45:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|346
1608637800000|2020-12-22 11:50:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|877
1608638100000|2020-12-22 11:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|232
1608638400000|2020-12-22 12:00:00|||||||||263
1608638700000|2020-12-22 12:05:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1152
1608639000000|2020-12-22 12:10:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|873
1608639300000|2020-12-22 12:15:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|829
1608639600000|2020-12-22 12:20:00|||||||||532
1608639900000|2020-12-22 12:25:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|472
1608640200000|2020-12-22 12:30:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|485
1608640500000|2020-12-22 12:35:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|324
1608640800000|2020-12-22 12:40:00|||||||||131
1608641100000|2020-12-22 12:45:00|13784|13780|13784|13780|13784|13780|13784|13780|279
1608641400000|2020-12-22 12:50:00|||||||||538
1608641700000|2020-12-22 12:55:00|||||||||1418
1608642000000|2020-12-22 13:00:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1799
1608642300000|2020-12-22 13:05:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|268
1608642600000|2020-12-22 13:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|596
1608642900000|2020-12-22 13:15:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1044
1608643200000|2020-12-22 13:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|278
1608643500000|2020-12-22 13:25:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1002
1608643800000|2020-12-22 13:30:00|13786.4|13782.4|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|1278
1608644100000|2020-12-22 13:35:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3303
1608644400000|2020-12-22 13:40:00|13788.7|13784.7|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|1961
1608644700000|2020-12-22 13:45:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2509
1608645000000|2020-12-22 13:50:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|3231
1608645300000|2020-12-22 13:55:00|||||||||1894
1608645600000|2020-12-22 14:00:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|2706
1608645900000|2020-12-22 14:05:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2273
1608646200000|2020-12-22 14:10:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|943
1608646500000|2020-12-22 14:15:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1200
1608646800000|2020-12-22 14:20:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2264
1608647100000|2020-12-22 14:25:00|13795|13791|13795|13791|13795|13791|13795|13791|3818
1608647400000|2020-12-22 14:30:00|13796.5|13792.5|13795|13791|13798.1|13794.1|13795|13791|2315
1608647700000|2020-12-22 14:35:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2111
1608648000000|2020-12-22 14:40:00|13798.1|13794.1|13793.4|13789.4|13798.1|13794.1|13793.4|13789.4|1538
1608648300000|2020-12-22 14:45:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|5303
1608648600000|2020-12-22 14:50:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|5898
1608648900000|2020-12-22 14:55:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2113
1608649200000|2020-12-22 15:00:00|13795|13791|13795|13791|13796.5|13792.5|13793.4|13789.4|2724
1608649500000|2020-12-22 15:05:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|3248
1608649800000|2020-12-22 15:10:00|13791.8|13787.8|13793.4|13789.4|13796.5|13792.5|13791.8|13787.8|5245
1608650100000|2020-12-22 15:15:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|6167
1608650400000|2020-12-22 15:20:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|3158
1608650700000|2020-12-22 15:25:00|13793.4|13789.4|13795|13791|13796.5|13792.5|13793.4|13789.4|4764
1608651000000|2020-12-22 15:30:00|13793.4|13789.4|13796.5|13792.5|13796.5|13792.5|13790.3|13786.3|10171
1608651300000|2020-12-22 15:35:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2000
1608651600000|2020-12-22 15:40:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1222
1608651900000|2020-12-22 15:45:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2287
1608652200000|2020-12-22 15:50:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1660
1608652500000|2020-12-22 15:55:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|7130
1608652800000|2020-12-22 16:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|3114
1608653100000|2020-12-22 16:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2312
1608653400000|2020-12-22 16:10:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|2333
1608653700000|2020-12-22 16:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|517
1608654000000|2020-12-22 16:20:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2840
1608654300000|2020-12-22 16:25:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|280
1608654600000|2020-12-22 16:30:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1286
1608654900000|2020-12-22 16:35:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1459
1608655200000|2020-12-22 16:40:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13796.5|13792.5|2963
1608655500000|2020-12-22 16:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2536
1608655800000|2020-12-22 16:50:00|13799.7|13795.7|13798.1|13794.1|13801.2|13797.2|13798.1|13794.1|3533
1608656100000|2020-12-22 16:55:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13795|13791|2494
1608656400000|2020-12-22 17:00:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|196
1608656700000|2020-12-22 17:05:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|696
1608657000000|2020-12-22 17:10:00|||||||||438
1608657300000|2020-12-22 17:15:00|||||||||134
1608657600000|2020-12-22 17:20:00|||||||||1624
1608657900000|2020-12-22 17:25:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1111
1608658200000|2020-12-22 17:30:00|||||||||100
1608658500000|2020-12-22 17:35:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|199
1608658800000|2020-12-22 17:40:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1402
1608659100000|2020-12-22 17:45:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|979
1608659400000|2020-12-22 17:50:00|||||||||721
1608659700000|2020-12-22 17:55:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|3392
1608660000000|2020-12-22 18:00:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|3848
1608660300000|2020-12-22 18:05:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|1302
1608660600000|2020-12-22 18:10:00|||||||||1587
1608660900000|2020-12-22 18:15:00|13795|13791|13798.1|13794.1|13798.1|13794.1|13795|13791|1924
1608661200000|2020-12-22 18:20:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|6265
1608661500000|2020-12-22 18:25:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|5943
1608661800000|2020-12-22 18:30:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1609
1608662100000|2020-12-22 18:35:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1409
1608662400000|2020-12-22 18:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1688
1608662700000|2020-12-22 18:45:00|13796.5|13792.5|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|7197
1608663000000|2020-12-22 18:50:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1378
1608663300000|2020-12-22 18:55:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|896
1608663600000|2020-12-22 19:00:00|||||||||500
1608663900000|2020-12-22 19:05:00|||||||||186
1608664200000|2020-12-22 19:10:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1063
1608664500000|2020-12-22 19:15:00|||||||||65
1608664800000|2020-12-22 19:20:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|271
1608665100000|2020-12-22 19:25:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2823
1608665400000|2020-12-22 19:30:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|600
1608665700000|2020-12-22 19:35:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1971
1608666000000|2020-12-22 19:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1163
1608666300000|2020-12-22 19:45:00|||||||||285
1608666600000|2020-12-22 19:50:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|2287
1608666900000|2020-12-22 19:55:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|5393
1608667200000|2020-12-22 20:00:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|4024
1608667500000|2020-12-22 20:05:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|831
1608667800000|2020-12-22 20:10:00|||||||||365
1608668100000|2020-12-22 20:15:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|292
1608668400000|2020-12-22 20:20:00|||||||||445
1608668700000|2020-12-22 20:25:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|3805
1608669000000|2020-12-22 20:30:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2705
1608669300000|2020-12-22 20:35:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|372
1608669600000|2020-12-22 20:40:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2626
1608669900000|2020-12-22 20:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|206
1608670200000|2020-12-22 20:50:00|||||||||1127
1608670500000|2020-12-22 20:55:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|1142
1608670800000|2020-12-22 21:00:00|||||||||862
1608671100000|2020-12-22 21:05:00|||||||||140
1608671400000|2020-12-22 21:10:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|392
1608671700000|2020-12-22 21:15:00|||||||||12
1608672000000|2020-12-22 21:20:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|350
1608672300000|2020-12-22 21:25:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|2437
1608672600000|2020-12-22 21:30:00|||||||||236
1608672900000|2020-12-22 21:35:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|204
1608673200000|2020-12-22 21:40:00|||||||||1580
1608673500000|2020-12-22 21:45:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1026
1608673800000|2020-12-22 21:50:00|||||||||154
1608674100000|2020-12-22 21:55:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1775
1608678000000|2020-12-22 23:00:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|632
1608678300000|2020-12-22 23:05:00|||||||||77
1608678600000|2020-12-22 23:10:00|||||||||540
1608678900000|2020-12-22 23:15:00|||||||||82
1608679200000|2020-12-22 23:20:00|||||||||48
1608679500000|2020-12-22 23:25:00|||||||||36
1608679800000|2020-12-22 23:30:00|||||||||226
1608680100000|2020-12-22 23:35:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1238
1608680400000|2020-12-22 23:40:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|868
1608680700000|2020-12-22 23:45:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|823
1608681000000|2020-12-22 23:50:00|||||||||305
1608681300000|2020-12-22 23:55:00|||||||||204
1608681600000|2020-12-23 00:00:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|316
1608681900000|2020-12-23 00:05:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|182
1608682200000|2020-12-23 00:10:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|159
1608682500000|2020-12-23 00:15:00|||||||||31
1608682800000|2020-12-23 00:20:00|13802.8|13798.8|13804.3|13800.3|13805.9|13801.9|13801.2|13797.2|4507
1608683100000|2020-12-23 00:25:00|||||||||754
1608683400000|2020-12-23 00:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|249
1608683700000|2020-12-23 00:35:00|||||||||1295
1608684000000|2020-12-23 00:40:00|||||||||1871
1608684300000|2020-12-23 00:45:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1308
1608684600000|2020-12-23 00:50:00|13806.7|13802.7|13805.9|13801.9|13806.7|13802.7|13805.9|13801.9|315
1608684900000|2020-12-23 00:55:00|13807.5|13803.5|13809|13805|13810.6|13806.6|13807.5|13803.5|3417
1608685200000|2020-12-23 01:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|1830
1608685500000|2020-12-23 01:05:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1267
1608685800000|2020-12-23 01:10:00|13809|13805|13809|13805|13809|13805|13809|13805|543
1608686100000|2020-12-23 01:15:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|393
1608686400000|2020-12-23 01:20:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1761
1608686700000|2020-12-23 01:25:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|655
1608687000000|2020-12-23 01:30:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|1335
1608687300000|2020-12-23 01:35:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13805.9|13801.9|1213
1608687600000|2020-12-23 01:40:00|||||||||1768
1608687900000|2020-12-23 01:45:00|||||||||101
1608688200000|2020-12-23 01:50:00|||||||||157
1608688500000|2020-12-23 01:55:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1467
1608688800000|2020-12-23 02:00:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|154
1608689100000|2020-12-23 02:05:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|285
1608689400000|2020-12-23 02:10:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1343
1608689700000|2020-12-23 02:15:00|||||||||59
1608690000000|2020-12-23 02:20:00|||||||||236
1608690300000|2020-12-23 02:25:00|||||||||68
1608690600000|2020-12-23 02:30:00|||||||||18
1608690900000|2020-12-23 02:35:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|594
1608691200000|2020-12-23 02:40:00|||||||||111
1608691500000|2020-12-23 02:45:00|||||||||11
1608691800000|2020-12-23 02:50:00|||||||||13
1608692100000|2020-12-23 02:55:00|||||||||70
1608692400000|2020-12-23 03:00:00|||||||||16
1608692700000|2020-12-23 03:05:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|541
1608693000000|2020-12-23 03:10:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|222
1608693300000|2020-12-23 03:15:00|||||||||19
1608693600000|2020-12-23 03:20:00|||||||||177
1608693900000|2020-12-23 03:25:00|||||||||60
1608694200000|2020-12-23 03:30:00|||||||||466
1608694500000|2020-12-23 03:35:00|||||||||2332
1608694800000|2020-12-23 03:40:00|||||||||16
1608695100000|2020-12-23 03:45:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|68
1608695400000|2020-12-23 03:50:00|||||||||32
1608695700000|2020-12-23 03:55:00|||||||||52
1608696000000|2020-12-23 04:00:00|||||||||56
1608696300000|2020-12-23 04:05:00|||||||||64
1608696600000|2020-12-23 04:10:00|||||||||23
1608696900000|2020-12-23 04:15:00|||||||||22
1608697200000|2020-12-23 04:20:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|414
1608697500000|2020-12-23 04:25:00|||||||||15
1608697800000|2020-12-23 04:30:00|||||||||29
1608698100000|2020-12-23 04:35:00|||||||||6
1608698400000|2020-12-23 04:40:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2443
1608698700000|2020-12-23 04:45:00|||||||||1340
1608699000000|2020-12-23 04:50:00|||||||||16
1608699300000|2020-12-23 04:55:00|13806.7|13802.7|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1262
1608699600000|2020-12-23 05:00:00|||||||||154
1608699900000|2020-12-23 05:05:00|||||||||399
1608700200000|2020-12-23 05:10:00|||||||||88
1608700500000|2020-12-23 05:15:00|||||||||30
1608700800000|2020-12-23 05:20:00|||||||||20
1608701100000|2020-12-23 05:25:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|95
1608701400000|2020-12-23 05:30:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|804
1608701700000|2020-12-23 05:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|480
1608702000000|2020-12-23 05:40:00|||||||||33
1608702300000|2020-12-23 05:45:00|||||||||2
1608702600000|2020-12-23 05:50:00|||||||||120
1608702900000|2020-12-23 05:55:00|||||||||173
1608703200000|2020-12-23 06:00:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1775
1608703500000|2020-12-23 06:05:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|3635
1608703800000|2020-12-23 06:10:00|||||||||1898
1608704100000|2020-12-23 06:15:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|746
1608704400000|2020-12-23 06:20:00|||||||||171
1608704700000|2020-12-23 06:25:00|13809|13805|13809|13805|13809|13805|13809|13805|186
1608705000000|2020-12-23 06:30:00|||||||||89
1608705300000|2020-12-23 06:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|353
1608705600000|2020-12-23 06:40:00|||||||||327
1608705900000|2020-12-23 06:45:00|||||||||98
1608706200000|2020-12-23 06:50:00|||||||||117
1608706500000|2020-12-23 06:55:00|||||||||1162
1608706800000|2020-12-23 07:00:00|13805.9|13801.9|13807.5|13803.5|13809|13805|13805.9|13801.9|1876
1608707100000|2020-12-23 07:05:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|303
1608707400000|2020-12-23 07:10:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|414
1608707700000|2020-12-23 07:15:00|13804.3|13800.3|13801.2|13797.2|13804.3|13800.3|13799.7|13795.7|4224
1608708000000|2020-12-23 07:20:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|2284
1608708300000|2020-12-23 07:25:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1366
1608708600000|2020-12-23 07:30:00|||||||||255
1608708900000|2020-12-23 07:35:00|||||||||55
1608709200000|2020-12-23 07:40:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1492
1608709500000|2020-12-23 07:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|210
1608709800000|2020-12-23 07:50:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|366
1608710100000|2020-12-23 07:55:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|428
1608710400000|2020-12-23 08:00:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|2885
1608710700000|2020-12-23 08:05:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|664
1608711000000|2020-12-23 08:10:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|86
1608711300000|2020-12-23 08:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|369
1608711600000|2020-12-23 08:20:00|13801.2|13797.2|13798.1|13794.1|13801.2|13797.2|13798.1|13794.1|1326
1608711900000|2020-12-23 08:25:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|333
1608712200000|2020-12-23 08:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1212
1608712500000|2020-12-23 08:35:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|494
1608712800000|2020-12-23 08:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1033
1608713100000|2020-12-23 08:45:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|539
1608713400000|2020-12-23 08:50:00|13795|13791|13795|13791|13796.5|13792.5|13793.4|13789.4|795
1608713700000|2020-12-23 08:55:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13795|13791|731
1608714000000|2020-12-23 09:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|166
1608714300000|2020-12-23 09:05:00|||||||||193
1608714600000|2020-12-23 09:10:00|||||||||397
1608714900000|2020-12-23 09:15:00|||||||||129
1608715200000|2020-12-23 09:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|244
1608715500000|2020-12-23 09:25:00|||||||||632
1608715800000|2020-12-23 09:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1122
1608716100000|2020-12-23 09:35:00|||||||||70
1608716400000|2020-12-23 09:40:00|||||||||500
1608716700000|2020-12-23 09:45:00|||||||||53
1608717000000|2020-12-23 09:50:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|691
1608717300000|2020-12-23 09:55:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|581
1608717600000|2020-12-23 10:00:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|166
1608717900000|2020-12-23 10:05:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|328
1608718200000|2020-12-23 10:10:00|||||||||207
1608718500000|2020-12-23 10:15:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|456
1608718800000|2020-12-23 10:20:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|1414
1608719100000|2020-12-23 10:25:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1897
1608719400000|2020-12-23 10:30:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1505
1608719700000|2020-12-23 10:35:00|||||||||754
1608720000000|2020-12-23 10:40:00|||||||||114
1608720300000|2020-12-23 10:45:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|205
1608720600000|2020-12-23 10:50:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|534
1608720900000|2020-12-23 10:55:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|828
1608721200000|2020-12-23 11:00:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|521
1608721500000|2020-12-23 11:05:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|289
1608721800000|2020-12-23 11:10:00|||||||||264
1608722100000|2020-12-23 11:15:00|||||||||55
1608722400000|2020-12-23 11:20:00|||||||||256
1608722700000|2020-12-23 11:25:00|||||||||292
1608723000000|2020-12-23 11:30:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|797
1608723300000|2020-12-23 11:35:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|119
1608723600000|2020-12-23 11:40:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|657
1608723900000|2020-12-23 11:45:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|562
1608724200000|2020-12-23 11:50:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|382
1608724500000|2020-12-23 11:55:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|99
1608724800000|2020-12-23 12:00:00|||||||||129
1608725100000|2020-12-23 12:05:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|3726
1608725400000|2020-12-23 12:10:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|3414
1608725700000|2020-12-23 12:15:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|608
1608726000000|2020-12-23 12:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|4008
1608726300000|2020-12-23 12:25:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|3256
1608726600000|2020-12-23 12:30:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|6769
1608726900000|2020-12-23 12:35:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|879
1608727200000|2020-12-23 12:40:00|||||||||106
1608727500000|2020-12-23 12:45:00|||||||||184
1608727800000|2020-12-23 12:50:00|||||||||202
1608728100000|2020-12-23 12:55:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1011
1608728400000|2020-12-23 13:00:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|727
1608728700000|2020-12-23 13:05:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1094
1608729000000|2020-12-23 13:10:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|3380
1608729300000|2020-12-23 13:15:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|917
1608729600000|2020-12-23 13:20:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1478
1608729900000|2020-12-23 13:25:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13799.7|13795.7|1724
1608730200000|2020-12-23 13:30:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13798.1|13794.1|5518
1608730500000|2020-12-23 13:35:00|13799.7|13795.7|13796.5|13792.5|13799.7|13795.7|13795|13791|3643
1608730800000|2020-12-23 13:40:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|2293
1608731100000|2020-12-23 13:45:00|13798.1|13794.1|13796.5|13792.5|13799.7|13795.7|13796.5|13792.5|1865
1608731400000|2020-12-23 13:50:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|4003
1608731700000|2020-12-23 13:55:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|4781
1608732000000|2020-12-23 14:00:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|1218
1608732300000|2020-12-23 14:05:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|6237
1608732600000|2020-12-23 14:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|3734
1608732900000|2020-12-23 14:15:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|3246
1608733200000|2020-12-23 14:20:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|3505
1608733500000|2020-12-23 14:25:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|10858
1608733800000|2020-12-23 14:30:00|13780.9|13776.9|13774.7|13770.7|13780.9|13776.9|13771.5|13767.5|11091
1608734100000|2020-12-23 14:35:00|13776.2|13772.2|13774.7|13770.7|13777.8|13773.8|13773.1|13769.1|7112
1608734400000|2020-12-23 14:40:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13770|13766|5257
1608734700000|2020-12-23 14:45:00|13770|13766|13773.1|13769.1|13773.1|13769.1|13770|13766|2499
1608735000000|2020-12-23 14:50:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|6128
1608735300000|2020-12-23 14:55:00|13773.1|13769.1|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|3569
1608735600000|2020-12-23 15:00:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13768.4|13764.4|12273
1608735900000|2020-12-23 15:05:00|13770|13766|13776.2|13772.2|13776.2|13772.2|13768.4|13764.4|3751
1608736200000|2020-12-23 15:10:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|8167
1608736500000|2020-12-23 15:15:00|13776.2|13772.2|13777.8|13773.8|13779.3|13775.3|13774.7|13770.7|3430
1608736800000|2020-12-23 15:20:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|5127
1608737100000|2020-12-23 15:25:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|7171
1608737400000|2020-12-23 15:30:00|13776.2|13772.2|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|4867
1608737700000|2020-12-23 15:35:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1778
1608738000000|2020-12-23 15:40:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|2284
1608738300000|2020-12-23 15:45:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2638
1608738600000|2020-12-23 15:50:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|5104
1608738900000|2020-12-23 15:55:00|||||||||982
1608739200000|2020-12-23 16:00:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|3227
1608739500000|2020-12-23 16:05:00|13771.5|13767.5|13766.8|13762.8|13771.5|13767.5|13766.8|13762.8|412
1608739800000|2020-12-23 16:10:00|13765.3|13761.3|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|5488
1608740100000|2020-12-23 16:15:00|13765.3|13761.3|13768.4|13764.4|13768.4|13764.4|13765.3|13761.3|1348
1608740400000|2020-12-23 16:20:00|13766.8|13762.8|13770|13766|13770|13766|13766.8|13762.8|2044
1608740700000|2020-12-23 16:25:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|1685
1608741000000|2020-12-23 16:30:00|13770|13766|13770|13766|13771.5|13767.5|13768.4|13764.4|2075
1608741300000|2020-12-23 16:35:00|13771.5|13767.5|13774.7|13770.7|13774.7|13770.7|13771.5|13767.5|1220
1608741600000|2020-12-23 16:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|3077
1608741900000|2020-12-23 16:45:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|2132
1608742200000|2020-12-23 16:50:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2978
1608742500000|2020-12-23 16:55:00|13779.3|13775.3|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|8540
1608742800000|2020-12-23 17:00:00|||||||||412
1608743100000|2020-12-23 17:05:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|3111
1608743400000|2020-12-23 17:10:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1231
1608743700000|2020-12-23 17:15:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1204
1608744000000|2020-12-23 17:20:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1997
1608744300000|2020-12-23 17:25:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|1410
1608744600000|2020-12-23 17:30:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|2027
1608744900000|2020-12-23 17:35:00|||||||||70
1608745200000|2020-12-23 17:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|399
1608745500000|2020-12-23 17:45:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|582
1608745800000|2020-12-23 17:50:00|||||||||164
1608746100000|2020-12-23 17:55:00|||||||||296
1608746400000|2020-12-23 18:00:00|||||||||189
1608746700000|2020-12-23 18:05:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|3469
1608747000000|2020-12-23 18:10:00|||||||||656
1608747300000|2020-12-23 18:15:00|||||||||312
1608747600000|2020-12-23 18:20:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|456
1608747900000|2020-12-23 18:25:00|13770|13766|13770|13766|13770|13766|13770|13766|3470
1608748200000|2020-12-23 18:30:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|1143
1608748500000|2020-12-23 18:35:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1063
1608748800000|2020-12-23 18:40:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|898
1608749100000|2020-12-23 18:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|2356
1608749400000|2020-12-23 18:50:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1347
1608749700000|2020-12-23 18:55:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1566
1608750000000|2020-12-23 19:00:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1540
1608750300000|2020-12-23 19:05:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|662
1608750600000|2020-12-23 19:10:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1214
1608750900000|2020-12-23 19:15:00|13772.3|13768.3|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2031
1608751200000|2020-12-23 19:20:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|570
1608751500000|2020-12-23 19:25:00|||||||||537
1608751800000|2020-12-23 19:30:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|1748
1608752100000|2020-12-23 19:35:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|856
1608752400000|2020-12-23 19:40:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|2943
1608752700000|2020-12-23 19:45:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|968
1608753000000|2020-12-23 19:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|3630
1608753300000|2020-12-23 19:55:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|6069
1608753600000|2020-12-23 20:00:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|3560
1608753900000|2020-12-23 20:05:00|||||||||176
1608754200000|2020-12-23 20:10:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|2392
1608754500000|2020-12-23 20:15:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|2956
1608754800000|2020-12-23 20:20:00|||||||||770
1608755100000|2020-12-23 20:25:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|741
1608755400000|2020-12-23 20:30:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|598
1608755700000|2020-12-23 20:35:00|||||||||101
1608756000000|2020-12-23 20:40:00|||||||||1109
1608756300000|2020-12-23 20:45:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1581
1608756600000|2020-12-23 20:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|3243
1608756900000|2020-12-23 20:55:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|2013
1608757200000|2020-12-23 21:00:00|13784|13780|13784|13780|13784|13780|13784|13780|2636
1608757500000|2020-12-23 21:05:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|2166
1608757800000|2020-12-23 21:10:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2325
1608758100000|2020-12-23 21:15:00|13780.9|13776.9|13784|13780|13785.6|13781.6|13779.3|13775.3|1738
1608758400000|2020-12-23 21:20:00|||||||||592
1608758700000|2020-12-23 21:25:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|2266
1608759000000|2020-12-23 21:30:00|||||||||344
1608759300000|2020-12-23 21:35:00|||||||||10
1608759600000|2020-12-23 21:40:00|||||||||524
1608759900000|2020-12-23 21:45:00|||||||||669
1608760200000|2020-12-23 21:50:00|||||||||330
1608760500000|2020-12-23 21:55:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|2362
1608764400000|2020-12-23 23:00:00|13781.7|13777.7|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1809
1608764700000|2020-12-23 23:05:00|||||||||81
1608765000000|2020-12-23 23:10:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|457
1608765300000|2020-12-23 23:15:00|||||||||45
1608765600000|2020-12-23 23:20:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|327
1608765900000|2020-12-23 23:25:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|410
1608766200000|2020-12-23 23:30:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|398
1608766500000|2020-12-23 23:35:00|||||||||13
1608766800000|2020-12-23 23:40:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|605
1608767100000|2020-12-23 23:45:00|13780.1|13776.1|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|382
1608767400000|2020-12-23 23:50:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|164
1608767700000|2020-12-23 23:55:00|||||||||47
1608768000000|2020-12-24 00:00:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|233
1608768300000|2020-12-24 00:05:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|280
1608768600000|2020-12-24 00:10:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1430
1608768900000|2020-12-24 00:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1162
1608769200000|2020-12-24 00:20:00|||||||||207
1608769500000|2020-12-24 00:25:00|||||||||38
1608769800000|2020-12-24 00:30:00|||||||||87
1608770100000|2020-12-24 00:35:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|297
1608770400000|2020-12-24 00:40:00|||||||||274
1608770700000|2020-12-24 00:45:00|||||||||249
1608771000000|2020-12-24 00:50:00|||||||||36
1608771300000|2020-12-24 00:55:00|||||||||492
1608771600000|2020-12-24 01:00:00|||||||||14
1608771900000|2020-12-24 01:05:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|111
1608772200000|2020-12-24 01:10:00|||||||||143
1608772500000|2020-12-24 01:15:00|||||||||267
1608772800000|2020-12-24 01:20:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|747
1608773100000|2020-12-24 01:25:00|13777|13773|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|436
1608773400000|2020-12-24 01:30:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|629
1608773700000|2020-12-24 01:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|408
1608774000000|2020-12-24 01:40:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|122
1608774300000|2020-12-24 01:45:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|395
1608774600000|2020-12-24 01:50:00|||||||||41
1608774900000|2020-12-24 01:55:00|||||||||228
1608775200000|2020-12-24 02:00:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|608
1608775500000|2020-12-24 02:05:00|||||||||254
1608775800000|2020-12-24 02:10:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|981
1608776100000|2020-12-24 02:15:00|||||||||333
1608776400000|2020-12-24 02:20:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|282
1608776700000|2020-12-24 02:25:00|||||||||17
1608777000000|2020-12-24 02:30:00|||||||||68
1608777300000|2020-12-24 02:35:00|||||||||15
1608777600000|2020-12-24 02:40:00|||||||||8
1608777900000|2020-12-24 02:45:00|||||||||12
1608778200000|2020-12-24 02:50:00|||||||||8
1608778500000|2020-12-24 02:55:00|||||||||15
1608778800000|2020-12-24 03:00:00|||||||||12
1608779100000|2020-12-24 03:05:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|22
1608779400000|2020-12-24 03:10:00|||||||||23
1608779700000|2020-12-24 03:15:00|||||||||22
1608780000000|2020-12-24 03:20:00|||||||||764
1608780300000|2020-12-24 03:25:00|||||||||12
1608780600000|2020-12-24 03:30:00|||||||||289
1608780900000|2020-12-24 03:35:00|||||||||62
1608781200000|2020-12-24 03:40:00|||||||||57
1608781500000|2020-12-24 03:45:00|||||||||245
1608781800000|2020-12-24 03:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|278
1608782100000|2020-12-24 03:55:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1750
1608782400000|2020-12-24 04:00:00|||||||||35
1608782700000|2020-12-24 04:05:00|||||||||1
1608783000000|2020-12-24 04:10:00|||||||||76
1608783300000|2020-12-24 04:15:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1094
1608783600000|2020-12-24 04:20:00|||||||||13
1608783900000|2020-12-24 04:25:00|||||||||261
1608784200000|2020-12-24 04:30:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|682
1608784500000|2020-12-24 04:35:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|149
1608784800000|2020-12-24 04:40:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|130
1608785100000|2020-12-24 04:45:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|95
1608785400000|2020-12-24 04:50:00|||||||||10
1608785700000|2020-12-24 04:55:00|||||||||154
1608786000000|2020-12-24 05:00:00|||||||||783
1608786300000|2020-12-24 05:05:00|||||||||101
1608786600000|2020-12-24 05:10:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|291
1608786900000|2020-12-24 05:15:00|||||||||275
1608787200000|2020-12-24 05:20:00|||||||||19
1608787500000|2020-12-24 05:25:00|||||||||220
1608787800000|2020-12-24 05:30:00|||||||||209
1608788100000|2020-12-24 05:35:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|440
1608788400000|2020-12-24 05:40:00|||||||||5
1608788700000|2020-12-24 05:45:00|||||||||305
1608789000000|2020-12-24 05:50:00|||||||||9
1608789300000|2020-12-24 05:55:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|552
1608789600000|2020-12-24 06:00:00|||||||||140
1608789900000|2020-12-24 06:05:00|||||||||78
1608790200000|2020-12-24 06:10:00|||||||||76
1608790500000|2020-12-24 06:15:00|||||||||2
1608790800000|2020-12-24 06:20:00|||||||||3
1608791100000|2020-12-24 06:25:00|||||||||2
1608791400000|2020-12-24 06:30:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|414
1608791700000|2020-12-24 06:35:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|523
1608792000000|2020-12-24 06:40:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|125
1608792300000|2020-12-24 06:45:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|53
1608792600000|2020-12-24 06:50:00|||||||||90
1608792900000|2020-12-24 06:55:00|||||||||43
1608793200000|2020-12-24 07:00:00|||||||||199
1608793500000|2020-12-24 07:05:00|||||||||80
1608793800000|2020-12-24 07:10:00|||||||||49
1608794100000|2020-12-24 07:15:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|395
1608794400000|2020-12-24 07:20:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|720
1608794700000|2020-12-24 07:25:00|13780.1|13776.1|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|146
1608795000000|2020-12-24 07:30:00|||||||||44
1608795300000|2020-12-24 07:35:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|304
1608795600000|2020-12-24 07:40:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|290
1608795900000|2020-12-24 07:45:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|413
1608796200000|2020-12-24 07:50:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|104
1608796500000|2020-12-24 07:55:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|497
1608796800000|2020-12-24 08:00:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|631
1608797100000|2020-12-24 08:05:00|13780.9|13776.9|13777.8|13773.8|13780.9|13776.9|13777.8|13773.8|456
1608797400000|2020-12-24 08:10:00|||||||||309
1608797700000|2020-12-24 08:15:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|89
1608798000000|2020-12-24 08:20:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|50
1608798300000|2020-12-24 08:25:00|||||||||30
1608798600000|2020-12-24 08:30:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|247
1608798900000|2020-12-24 08:35:00|||||||||61
1608799200000|2020-12-24 08:40:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|765
1608799500000|2020-12-24 08:45:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|187
1608799800000|2020-12-24 08:50:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|439
1608800100000|2020-12-24 08:55:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|567
1608800400000|2020-12-24 09:00:00|||||||||40
1608800700000|2020-12-24 09:05:00|||||||||577
1608801000000|2020-12-24 09:10:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|915
1608801300000|2020-12-24 09:15:00|||||||||167
1608801600000|2020-12-24 09:20:00|||||||||19
1608801900000|2020-12-24 09:25:00|||||||||85
1608802200000|2020-12-24 09:30:00|||||||||422
1608802500000|2020-12-24 09:35:00|||||||||46
1608802800000|2020-12-24 09:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|833
1608803100000|2020-12-24 09:45:00|||||||||83
1608803400000|2020-12-24 09:50:00|||||||||79
1608803700000|2020-12-24 09:55:00|||||||||30
1608804000000|2020-12-24 10:00:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|1044
1608804300000|2020-12-24 10:05:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|418
1608804600000|2020-12-24 10:10:00|13784|13780|13784|13780|13784|13780|13784|13780|234
1608804900000|2020-12-24 10:15:00|||||||||203
1608805200000|2020-12-24 10:20:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|100
1608805500000|2020-12-24 10:25:00|||||||||69
1608805800000|2020-12-24 10:30:00|||||||||123
1608806100000|2020-12-24 10:35:00|13784|13780|13784|13780|13784|13780|13784|13780|418
1608806400000|2020-12-24 10:40:00|13783.3|13779.3|13782.5|13778.5|13783.3|13779.3|13782.5|13778.5|508
1608806700000|2020-12-24 10:45:00|13784|13780|13784|13780|13784|13780|13784|13780|345
1608807000000|2020-12-24 10:50:00|||||||||33
1608807300000|2020-12-24 10:55:00|||||||||29
1608807600000|2020-12-24 11:00:00|||||||||76
1608807900000|2020-12-24 11:05:00|||||||||34
1608808200000|2020-12-24 11:10:00|||||||||55
1608808500000|2020-12-24 11:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|75
1608808800000|2020-12-24 11:20:00|13784|13780|13784|13780|13784|13780|13784|13780|224
1608809100000|2020-12-24 11:25:00|||||||||334
1608809400000|2020-12-24 11:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|200
1608809700000|2020-12-24 11:35:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|139
1608810000000|2020-12-24 11:40:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|545
1608810300000|2020-12-24 11:45:00|||||||||126
1608810600000|2020-12-24 11:50:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|319
1608810900000|2020-12-24 11:55:00|||||||||77
1608811200000|2020-12-24 12:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|288
1608811500000|2020-12-24 12:05:00|||||||||104
1608811800000|2020-12-24 12:10:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|848
1608812100000|2020-12-24 12:15:00|||||||||71
1608812400000|2020-12-24 12:20:00|||||||||134
1608812700000|2020-12-24 12:25:00|||||||||132
1608813000000|2020-12-24 12:30:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|755
1608813300000|2020-12-24 12:35:00|||||||||76
1608813600000|2020-12-24 12:40:00|||||||||32
1608813900000|2020-12-24 12:45:00|||||||||157
1608814200000|2020-12-24 12:50:00|||||||||57
1608814500000|2020-12-24 12:55:00|||||||||206
1608814800000|2020-12-24 13:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|693
1608815100000|2020-12-24 13:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2604
1608815400000|2020-12-24 13:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|128
1608815700000|2020-12-24 13:15:00|||||||||265
1608816000000|2020-12-24 13:20:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|741
1608816300000|2020-12-24 13:25:00|13787.2|13783.2|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|329
1608816600000|2020-12-24 13:30:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|590
1608816900000|2020-12-24 13:35:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|569
1608817200000|2020-12-24 13:40:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1967
1608817500000|2020-12-24 13:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1589
1608817800000|2020-12-24 13:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|265
1608818100000|2020-12-24 13:55:00|||||||||127
1608818400000|2020-12-24 14:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|7388
1608818700000|2020-12-24 14:05:00|||||||||132
1608819000000|2020-12-24 14:10:00|||||||||478
1608819300000|2020-12-24 14:15:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|2169
1608819600000|2020-12-24 14:20:00|13787.2|13783.2|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|410
1608819900000|2020-12-24 14:25:00|||||||||316
1608820200000|2020-12-24 14:30:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|3516
1608820500000|2020-12-24 14:35:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2348
1608820800000|2020-12-24 14:40:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1226
1608821100000|2020-12-24 14:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|854
1608821400000|2020-12-24 14:50:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1341
1608821700000|2020-12-24 14:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|275
1608822000000|2020-12-24 15:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1847
1608822300000|2020-12-24 15:05:00|||||||||108
1608822600000|2020-12-24 15:10:00|||||||||119
1608822900000|2020-12-24 15:15:00|||||||||514
1608823200000|2020-12-24 15:20:00|||||||||748
1608823500000|2020-12-24 15:25:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1620
1608823800000|2020-12-24 15:30:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|711
1608824100000|2020-12-24 15:35:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1660
1608824400000|2020-12-24 15:40:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1765
1608824700000|2020-12-24 15:45:00|13789.5|13785.5|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|1172
1608825000000|2020-12-24 15:50:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|299
1608825300000|2020-12-24 15:55:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1798
1608825600000|2020-12-24 16:00:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1878
1608825900000|2020-12-24 16:05:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|920
1608826200000|2020-12-24 16:10:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|579
1608826500000|2020-12-24 16:15:00|||||||||805
1608826800000|2020-12-24 16:20:00|||||||||729
1608827100000|2020-12-24 16:25:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|981
1608827400000|2020-12-24 16:30:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|877
1608827700000|2020-12-24 16:35:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|990
1608828000000|2020-12-24 16:40:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|185
1608828300000|2020-12-24 16:45:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|692
1608828600000|2020-12-24 16:50:00|||||||||301
1608828900000|2020-12-24 16:55:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|374
1608829200000|2020-12-24 17:00:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|818
1608829500000|2020-12-24 17:05:00|||||||||184
1608829800000|2020-12-24 17:10:00|||||||||208
1608830100000|2020-12-24 17:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1314
1608830400000|2020-12-24 17:20:00|||||||||97
1608830700000|2020-12-24 17:25:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1068
1608831000000|2020-12-24 17:30:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|851
1608831300000|2020-12-24 17:35:00|13790.3|13786.3|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|1700
1608831600000|2020-12-24 17:40:00|||||||||1155
1608831900000|2020-12-24 17:45:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|1685
1608832200000|2020-12-24 17:50:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1803
1608832500000|2020-12-24 17:55:00|13788.7|13784.7|13791.8|13787.8|13793.4|13789.4|13787.2|13783.2|6654
1608832800000|2020-12-24 18:00:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2401
1608833100000|2020-12-24 18:05:00|||||||||1347
1608833400000|2020-12-24 18:10:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2251
1609110000000|2020-12-27 23:00:00|13795|13791|13795|13791|13796.5|13792.5|13791.8|13787.8|1659
1609110300000|2020-12-27 23:05:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|397
1609110600000|2020-12-27 23:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|169
1609110900000|2020-12-27 23:15:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|372
1609111200000|2020-12-27 23:20:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|2220
1609111500000|2020-12-27 23:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1343
1609111800000|2020-12-27 23:30:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|408
1609112100000|2020-12-27 23:35:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|328
1609112400000|2020-12-27 23:40:00|||||||||37
1609112700000|2020-12-27 23:45:00|||||||||212
1609113000000|2020-12-27 23:50:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|482
1609113300000|2020-12-27 23:55:00|13786.4|13782.4|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1066
1609113600000|2020-12-28 00:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|2633
1609113900000|2020-12-28 00:05:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|796
1609114200000|2020-12-28 00:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|253
1609114500000|2020-12-28 00:15:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|275
1609114800000|2020-12-28 00:20:00|||||||||70
1609115100000|2020-12-28 00:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|913
1609115400000|2020-12-28 00:30:00|13784|13780|13784|13780|13787.2|13783.2|13784|13780|2608
1609115700000|2020-12-28 00:35:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|261
1609116000000|2020-12-28 00:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1104
1609116300000|2020-12-28 00:45:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|869
1609116600000|2020-12-28 00:50:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|309
1609116900000|2020-12-28 00:55:00|||||||||25
1609117200000|2020-12-28 01:00:00|||||||||100
1609117500000|2020-12-28 01:05:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|914
1609117800000|2020-12-28 01:10:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|2309
1609118100000|2020-12-28 01:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|962
1609118400000|2020-12-28 01:20:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|320
1609118700000|2020-12-28 01:25:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|516
1609119000000|2020-12-28 01:30:00|||||||||140
1609119300000|2020-12-28 01:35:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1085
1609119600000|2020-12-28 01:40:00|||||||||150
1609119900000|2020-12-28 01:45:00|||||||||28
1609120200000|2020-12-28 01:50:00|||||||||9
1609120500000|2020-12-28 01:55:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|668
1609120800000|2020-12-28 02:00:00|||||||||161
1609121100000|2020-12-28 02:05:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|439
1609121400000|2020-12-28 02:10:00|||||||||2
1609121700000|2020-12-28 02:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|168
1609122000000|2020-12-28 02:20:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|216
1609122300000|2020-12-28 02:25:00|||||||||14
1609122600000|2020-12-28 02:30:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|128
1609122900000|2020-12-28 02:35:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|344
1609123200000|2020-12-28 02:40:00|||||||||22
1609123500000|2020-12-28 02:45:00|||||||||22
1609123800000|2020-12-28 02:50:00|||||||||5
1609124100000|2020-12-28 02:55:00|||||||||225
1609124400000|2020-12-28 03:00:00|||||||||18
1609124700000|2020-12-28 03:05:00|||||||||356
1609125000000|2020-12-28 03:10:00|||||||||178
1609125300000|2020-12-28 03:15:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1015
1609125600000|2020-12-28 03:20:00|||||||||109
1609125900000|2020-12-28 03:25:00|||||||||70
1609126200000|2020-12-28 03:30:00|||||||||281
1609126500000|2020-12-28 03:35:00|||||||||48
1609126800000|2020-12-28 03:40:00|||||||||20
1609127100000|2020-12-28 03:45:00|13780.1|13776.1|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|587
1609127400000|2020-12-28 03:50:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|428
1609127700000|2020-12-28 03:55:00|||||||||2
1609128000000|2020-12-28 04:00:00|||||||||214
1609128300000|2020-12-28 04:05:00|||||||||52
1609128600000|2020-12-28 04:10:00|||||||||271
1609129200000|2020-12-28 04:20:00|||||||||57
1609129500000|2020-12-28 04:25:00|||||||||10
1609129800000|2020-12-28 04:30:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|263
1609130100000|2020-12-28 04:35:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|414
1609130400000|2020-12-28 04:40:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|232
1609130700000|2020-12-28 04:45:00|||||||||210
1609131000000|2020-12-28 04:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|514
1609131300000|2020-12-28 04:55:00|||||||||325
1609131600000|2020-12-28 05:00:00|||||||||33
1609131900000|2020-12-28 05:05:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|597
1609132200000|2020-12-28 05:10:00|||||||||16
1609132500000|2020-12-28 05:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1043
1609132800000|2020-12-28 05:20:00|||||||||10
1609133100000|2020-12-28 05:25:00|||||||||3
1609133400000|2020-12-28 05:30:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|234
1609133700000|2020-12-28 05:35:00|13780.9|13776.9|13777.8|13773.8|13780.9|13776.9|13777.8|13773.8|1882
1609134000000|2020-12-28 05:40:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|338
1609134300000|2020-12-28 05:45:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|52
1609134600000|2020-12-28 05:50:00|||||||||83
1609134900000|2020-12-28 05:55:00|||||||||45
1609135200000|2020-12-28 06:00:00|||||||||29
1609135500000|2020-12-28 06:05:00|||||||||307
1609135800000|2020-12-28 06:10:00|||||||||66
1609136100000|2020-12-28 06:15:00|||||||||405
1609136400000|2020-12-28 06:20:00|||||||||3
1609136700000|2020-12-28 06:25:00|||||||||103
1609137000000|2020-12-28 06:30:00|||||||||9
1609137300000|2020-12-28 06:35:00|||||||||3
1609137900000|2020-12-28 06:45:00|||||||||80
1609138200000|2020-12-28 06:50:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|269
1609138500000|2020-12-28 06:55:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1407
1609138800000|2020-12-28 07:00:00|||||||||167
1609139100000|2020-12-28 07:05:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|273
1609139400000|2020-12-28 07:10:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|204
1609139700000|2020-12-28 07:15:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1470
1609140000000|2020-12-28 07:20:00|||||||||98
1609140300000|2020-12-28 07:25:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|350
1609140600000|2020-12-28 07:30:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|266
1609140900000|2020-12-28 07:35:00|||||||||141
1609141200000|2020-12-28 07:40:00|||||||||77
1609141500000|2020-12-28 07:45:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|96
1609141800000|2020-12-28 07:50:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|762
1609142100000|2020-12-28 07:55:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|109
1609142400000|2020-12-28 08:00:00|||||||||98
1609142700000|2020-12-28 08:05:00|||||||||1118
1609143000000|2020-12-28 08:10:00|||||||||215
1609143300000|2020-12-28 08:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|307
1609143600000|2020-12-28 08:20:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|136
1609143900000|2020-12-28 08:25:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|378
1609144200000|2020-12-28 08:30:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|760
1609144500000|2020-12-28 08:35:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|312
1609144800000|2020-12-28 08:40:00|||||||||102
1609145100000|2020-12-28 08:45:00|||||||||130
1609145400000|2020-12-28 08:50:00|||||||||247
1609145700000|2020-12-28 08:55:00|||||||||293
1609146000000|2020-12-28 09:00:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|256
1609146300000|2020-12-28 09:05:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|713
1609146600000|2020-12-28 09:10:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1078
1609146900000|2020-12-28 09:15:00|||||||||75
1609147200000|2020-12-28 09:20:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|425
1609147500000|2020-12-28 09:25:00|||||||||89
1609147800000|2020-12-28 09:30:00|||||||||80
1609148100000|2020-12-28 09:35:00|||||||||86
1609148400000|2020-12-28 09:40:00|||||||||32
1609148700000|2020-12-28 09:45:00|||||||||155
1609149000000|2020-12-28 09:50:00|||||||||182
1609149300000|2020-12-28 09:55:00|||||||||1012
1609149600000|2020-12-28 10:00:00|||||||||266
1609149900000|2020-12-28 10:05:00|||||||||98
1609150200000|2020-12-28 10:10:00|||||||||159
1609150500000|2020-12-28 10:15:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|679
1609150800000|2020-12-28 10:20:00|||||||||431
1609151100000|2020-12-28 10:25:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|235
1609151400000|2020-12-28 10:30:00|||||||||149
1609151700000|2020-12-28 10:35:00|||||||||70
1609152000000|2020-12-28 10:40:00|||||||||62
1609152300000|2020-12-28 10:45:00|||||||||115
1609152600000|2020-12-28 10:50:00|||||||||68
1609152900000|2020-12-28 10:55:00|||||||||124
1609153200000|2020-12-28 11:00:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|520
1609153500000|2020-12-28 11:05:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|328
1609153800000|2020-12-28 11:10:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|680
1609154100000|2020-12-28 11:15:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|357
1609154400000|2020-12-28 11:20:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|225
1609154700000|2020-12-28 11:25:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|133
1609155000000|2020-12-28 11:30:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|241
1609155300000|2020-12-28 11:35:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|180
1609155600000|2020-12-28 11:40:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|707
1609155900000|2020-12-28 11:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|168
1609156200000|2020-12-28 11:50:00|||||||||10
1609156500000|2020-12-28 11:55:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|345
1609156800000|2020-12-28 12:00:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|248
1609157100000|2020-12-28 12:05:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|441
1609157400000|2020-12-28 12:10:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|606
1609157700000|2020-12-28 12:15:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|461
1609158000000|2020-12-28 12:20:00|||||||||796
1609158300000|2020-12-28 12:25:00|||||||||124
1609158600000|2020-12-28 12:30:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|777
1609158900000|2020-12-28 12:35:00|||||||||135
1609159200000|2020-12-28 12:40:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|553
1609159500000|2020-12-28 12:45:00|||||||||523
1609159800000|2020-12-28 12:50:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|1205
1609160100000|2020-12-28 12:55:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|1355
1609160400000|2020-12-28 13:00:00|13770|13766|13770|13766|13770|13766|13770|13766|228
1609160700000|2020-12-28 13:05:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|240
1609161000000|2020-12-28 13:10:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|2014
1609161300000|2020-12-28 13:15:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|2043
1609161600000|2020-12-28 13:20:00|13777.8|13773.8|13780.9|13776.9|13784|13780|13777.8|13773.8|2929
1609161900000|2020-12-28 13:25:00|13782.5|13778.5|13777.8|13773.8|13782.5|13778.5|13776.2|13772.2|3221
1609162200000|2020-12-28 13:30:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|597
1609162500000|2020-12-28 13:35:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|565
1609162800000|2020-12-28 13:40:00|13773.1|13769.1|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|1840
1609163100000|2020-12-28 13:45:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|468
1609163400000|2020-12-28 13:50:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|572
1609163700000|2020-12-28 13:55:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|1568
1609164000000|2020-12-28 14:00:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1768
1609164300000|2020-12-28 14:05:00|||||||||184
1609164600000|2020-12-28 14:10:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1693
1609164900000|2020-12-28 14:15:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|586
1609165200000|2020-12-28 14:20:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|752
1609165500000|2020-12-28 14:25:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1511
1609165800000|2020-12-28 14:30:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13777.8|13773.8|4904
1609166100000|2020-12-28 14:35:00|||||||||220
1609166400000|2020-12-28 14:40:00|13777.8|13773.8|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|991
1609166700000|2020-12-28 14:45:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1003
1609167000000|2020-12-28 14:50:00|||||||||158
1609167300000|2020-12-28 14:55:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|1237
1609167600000|2020-12-28 15:00:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|456
1609167900000|2020-12-28 15:05:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1582
1609168200000|2020-12-28 15:10:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1835
1609168500000|2020-12-28 15:15:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|3086
1609168800000|2020-12-28 15:20:00|||||||||2225
1609169100000|2020-12-28 15:25:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|2640
1609169400000|2020-12-28 15:30:00|||||||||90
1609169700000|2020-12-28 15:35:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1639
1609170000000|2020-12-28 15:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|1890
1609170300000|2020-12-28 15:45:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1546
1609170600000|2020-12-28 15:50:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2023
1609170900000|2020-12-28 15:55:00|13777|13773|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1335
1609171200000|2020-12-28 16:00:00|||||||||354
1609171500000|2020-12-28 16:05:00|||||||||595
1609171800000|2020-12-28 16:10:00|||||||||3331
1609172100000|2020-12-28 16:15:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1390
1609172400000|2020-12-28 16:20:00|13777|13773|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|968
1609172700000|2020-12-28 16:25:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1862
1609173000000|2020-12-28 16:30:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|2225
1609173300000|2020-12-28 16:35:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1941
1609173600000|2020-12-28 16:40:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1480
1609173900000|2020-12-28 16:45:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1445
1609174200000|2020-12-28 16:50:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|343
1609174500000|2020-12-28 16:55:00|||||||||768
1609174800000|2020-12-28 17:00:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|1140
1609175100000|2020-12-28 17:05:00|||||||||400
1609175400000|2020-12-28 17:10:00|||||||||173
1609175700000|2020-12-28 17:15:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|1589
1609176000000|2020-12-28 17:20:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|437
1609176300000|2020-12-28 17:25:00|||||||||262
1609176600000|2020-12-28 17:30:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|625
1609176900000|2020-12-28 17:35:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|552
1609177200000|2020-12-28 17:40:00|||||||||258
1609177500000|2020-12-28 17:45:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|1971
1609177800000|2020-12-28 17:50:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1539
1609178100000|2020-12-28 17:55:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|3666
1609178400000|2020-12-28 18:00:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13777.8|13773.8|4932
1609178700000|2020-12-28 18:05:00|13780.9|13776.9|13785.6|13781.6|13785.6|13781.6|13780.9|13776.9|2060
1609179000000|2020-12-28 18:10:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1450
1609179300000|2020-12-28 18:15:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|2182
1609179600000|2020-12-28 18:20:00|13784|13780|13787.2|13783.2|13787.2|13783.2|13784|13780|4802
1609179900000|2020-12-28 18:25:00|13788.7|13784.7|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|6024
1609180200000|2020-12-28 18:30:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|3543
1609180500000|2020-12-28 18:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|922
1609180800000|2020-12-28 18:40:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2455
1609181100000|2020-12-28 18:45:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2293
1609181400000|2020-12-28 18:50:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|896
1609181700000|2020-12-28 18:55:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2871
1609182000000|2020-12-28 19:00:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|3448
1609182300000|2020-12-28 19:05:00|13795|13791|13795|13791|13795|13791|13795|13791|2212
1609182600000|2020-12-28 19:10:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|634
1609182900000|2020-12-28 19:15:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1511
1609183200000|2020-12-28 19:20:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|809
1609183500000|2020-12-28 19:25:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1795
1609183800000|2020-12-28 19:30:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2174
1609184100000|2020-12-28 19:35:00|||||||||1117
1609184400000|2020-12-28 19:40:00|||||||||908
1609184700000|2020-12-28 19:45:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1309
1609185000000|2020-12-28 19:50:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2120
1609185300000|2020-12-28 19:55:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|5031
1609185600000|2020-12-28 20:00:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|2032
1609185900000|2020-12-28 20:05:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|2085
1609186200000|2020-12-28 20:10:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|4024
1609186500000|2020-12-28 20:15:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|2564
1609186800000|2020-12-28 20:20:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|4509
1609187100000|2020-12-28 20:25:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|1266
1609187400000|2020-12-28 20:30:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|2563
1609187700000|2020-12-28 20:35:00|||||||||1846
1609188000000|2020-12-28 20:40:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|4225
1609188300000|2020-12-28 20:45:00|13795|13791|13795|13791|13795|13791|13795|13791|1445
1609188600000|2020-12-28 20:50:00|||||||||2068
1609188900000|2020-12-28 20:55:00|||||||||1724
1609189200000|2020-12-28 21:00:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13795|13791|4716
1609189500000|2020-12-28 21:05:00|||||||||765
1609189800000|2020-12-28 21:10:00|||||||||687
1609190100000|2020-12-28 21:15:00|||||||||436
1609190400000|2020-12-28 21:20:00|||||||||668
1609190700000|2020-12-28 21:25:00|||||||||473
1609191000000|2020-12-28 21:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|5840
1609191300000|2020-12-28 21:35:00|||||||||243
1609191600000|2020-12-28 21:40:00|||||||||2524
1609191900000|2020-12-28 21:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|781
1609192200000|2020-12-28 21:50:00|||||||||70
1609192500000|2020-12-28 21:55:00|||||||||1345
1609196400000|2020-12-28 23:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1953
1609196700000|2020-12-28 23:05:00|||||||||732
1609197000000|2020-12-28 23:10:00|||||||||7
1609197300000|2020-12-28 23:15:00|13797.3|13793.3|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|575
1609197600000|2020-12-28 23:20:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|358
1609197900000|2020-12-28 23:25:00|13795.8|13791.8|13795|13791|13796.5|13792.5|13795|13791|252
1609198200000|2020-12-28 23:30:00|||||||||26
1609198500000|2020-12-28 23:35:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1380
1609198800000|2020-12-28 23:40:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|398
1609199100000|2020-12-28 23:45:00|13794.2|13790.2|13795|13791|13795|13791|13794.2|13790.2|258
1609199400000|2020-12-28 23:50:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1056
1609199700000|2020-12-28 23:55:00|13793.4|13789.4|13791.8|13787.8|13795|13791|13791.8|13787.8|4186
1609200000000|2020-12-29 00:00:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2345
1609200300000|2020-12-29 00:05:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|510
1609200600000|2020-12-29 00:10:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2201
1609200900000|2020-12-29 00:15:00|||||||||489
1609201200000|2020-12-29 00:20:00|||||||||681
1609201500000|2020-12-29 00:25:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1112
1609201800000|2020-12-29 00:30:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|952
1609202100000|2020-12-29 00:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|268
1609202400000|2020-12-29 00:40:00|||||||||214
1609202700000|2020-12-29 00:45:00|||||||||211
1609203000000|2020-12-29 00:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|74
1609203300000|2020-12-29 00:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|90
1609203600000|2020-12-29 01:00:00|||||||||43
1609203900000|2020-12-29 01:05:00|||||||||249
1609204200000|2020-12-29 01:10:00|||||||||49
1609204500000|2020-12-29 01:15:00|||||||||81
1609204800000|2020-12-29 01:20:00|||||||||27
1609205100000|2020-12-29 01:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1320
1609205400000|2020-12-29 01:30:00|||||||||73
1609205700000|2020-12-29 01:35:00|||||||||29
1609206000000|2020-12-29 01:40:00|||||||||12
1609206300000|2020-12-29 01:45:00|||||||||30
1609206600000|2020-12-29 01:50:00|||||||||211
1609206900000|2020-12-29 01:55:00|||||||||839
1609207200000|2020-12-29 02:00:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|1734
1609207500000|2020-12-29 02:05:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|389
1609207800000|2020-12-29 02:10:00|||||||||63
1609208100000|2020-12-29 02:15:00|||||||||332
1609208400000|2020-12-29 02:20:00|||||||||21
1609208700000|2020-12-29 02:25:00|||||||||7
1609209000000|2020-12-29 02:30:00|||||||||8
1609209300000|2020-12-29 02:35:00|||||||||10
1609209600000|2020-12-29 02:40:00|||||||||71
1609209900000|2020-12-29 02:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|247
1609210200000|2020-12-29 02:50:00|||||||||12
1609210500000|2020-12-29 02:55:00|||||||||3
1609210800000|2020-12-29 03:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|156
1609211100000|2020-12-29 03:05:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|104
1609211400000|2020-12-29 03:10:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|32
1609211700000|2020-12-29 03:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|750
1609212000000|2020-12-29 03:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|500
1609212300000|2020-12-29 03:25:00|||||||||63
1609212600000|2020-12-29 03:30:00|||||||||37
1609212900000|2020-12-29 03:35:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|407
1609213200000|2020-12-29 03:40:00|||||||||18
1609213500000|2020-12-29 03:45:00|||||||||158
1609213800000|2020-12-29 03:50:00|||||||||278
1609214100000|2020-12-29 03:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|543
1609214400000|2020-12-29 04:00:00|||||||||7
1609214700000|2020-12-29 04:05:00|||||||||48
1609215000000|2020-12-29 04:10:00|||||||||119
1609215300000|2020-12-29 04:15:00|||||||||17
1609215600000|2020-12-29 04:20:00|||||||||15
1609215900000|2020-12-29 04:25:00|||||||||11
1609216200000|2020-12-29 04:30:00|||||||||11
1609216500000|2020-12-29 04:35:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1234
1609216800000|2020-12-29 04:40:00|||||||||23
1609217100000|2020-12-29 04:45:00|||||||||584
1609217400000|2020-12-29 04:50:00|||||||||14
1609217700000|2020-12-29 04:55:00|||||||||34
1609218000000|2020-12-29 05:00:00|||||||||26
1609218300000|2020-12-29 05:05:00|||||||||19
1609218600000|2020-12-29 05:10:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|591
1609218900000|2020-12-29 05:15:00|||||||||213
1609219200000|2020-12-29 05:20:00|||||||||20
1609219500000|2020-12-29 05:25:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|768
1609219800000|2020-12-29 05:30:00|||||||||16
1609220100000|2020-12-29 05:35:00|||||||||12
1609220400000|2020-12-29 05:40:00|||||||||10
1609220700000|2020-12-29 05:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1724
1609221000000|2020-12-29 05:50:00|||||||||14
1609221300000|2020-12-29 05:55:00|||||||||16
1609221600000|2020-12-29 06:00:00|||||||||38
1609221900000|2020-12-29 06:05:00|||||||||16
1609222200000|2020-12-29 06:10:00|||||||||20
1609222500000|2020-12-29 06:15:00|||||||||12
1609222800000|2020-12-29 06:20:00|||||||||20
1609223100000|2020-12-29 06:25:00|||||||||15
1609223400000|2020-12-29 06:30:00|||||||||11
1609223700000|2020-12-29 06:35:00|||||||||210
1609224000000|2020-12-29 06:40:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|431
1609224300000|2020-12-29 06:45:00|||||||||41
1609224600000|2020-12-29 06:50:00|||||||||72
1609224900000|2020-12-29 06:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1106
1609225200000|2020-12-29 07:00:00|13787.9|13783.9|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1069
1609225500000|2020-12-29 07:05:00|||||||||1327
1609225800000|2020-12-29 07:10:00|||||||||26
1609226100000|2020-12-29 07:15:00|||||||||823
1609226400000|2020-12-29 07:20:00|||||||||154
1609226700000|2020-12-29 07:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|413
1609227000000|2020-12-29 07:30:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|567
1609227300000|2020-12-29 07:35:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|507
1609227600000|2020-12-29 07:40:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|524
1609227900000|2020-12-29 07:45:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|781
1609228200000|2020-12-29 07:50:00|||||||||77
1609228500000|2020-12-29 07:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|49
1609228800000|2020-12-29 08:00:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|523
1609229100000|2020-12-29 08:05:00|||||||||142
1609229400000|2020-12-29 08:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|805
1609229700000|2020-12-29 08:15:00|||||||||646
1609230000000|2020-12-29 08:20:00|||||||||664
1609230300000|2020-12-29 08:25:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|579
1609230600000|2020-12-29 08:30:00|||||||||150
1609230900000|2020-12-29 08:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|503
1609231200000|2020-12-29 08:40:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|512
1609231500000|2020-12-29 08:45:00|||||||||610
1609231800000|2020-12-29 08:50:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|778
1609232100000|2020-12-29 08:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1351
1609232400000|2020-12-29 09:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|236
1609232700000|2020-12-29 09:05:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|870
1609233000000|2020-12-29 09:10:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|401
1609233300000|2020-12-29 09:15:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|206
1609233600000|2020-12-29 09:20:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1085
1609233900000|2020-12-29 09:25:00|||||||||62
1609234200000|2020-12-29 09:30:00|||||||||686
1609234500000|2020-12-29 09:35:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2595
1609234800000|2020-12-29 09:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|644
1609235100000|2020-12-29 09:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|238
1609235400000|2020-12-29 09:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|330
1609235700000|2020-12-29 09:55:00|||||||||145
1609236000000|2020-12-29 10:00:00|13787.2|13783.2|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|1874
1609236300000|2020-12-29 10:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1032
1609236600000|2020-12-29 10:10:00|||||||||124
1609236900000|2020-12-29 10:15:00|||||||||124
1609237200000|2020-12-29 10:20:00|||||||||258
1609237500000|2020-12-29 10:25:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|189
1609237800000|2020-12-29 10:30:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1101
1609238100000|2020-12-29 10:35:00|||||||||144
1609238400000|2020-12-29 10:40:00|||||||||253
1609238700000|2020-12-29 10:45:00|||||||||936
1609239000000|2020-12-29 10:50:00|||||||||99
1609239300000|2020-12-29 10:55:00|||||||||1217
1609239600000|2020-12-29 11:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|340
1609239900000|2020-12-29 11:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|548
1609240200000|2020-12-29 11:10:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|773
1609240500000|2020-12-29 11:15:00|||||||||16
1609240800000|2020-12-29 11:20:00|||||||||111
1609241100000|2020-12-29 11:25:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|831
1609241400000|2020-12-29 11:30:00|||||||||37
1609241700000|2020-12-29 11:35:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|211
1609242000000|2020-12-29 11:40:00|||||||||438
1609242300000|2020-12-29 11:45:00|||||||||58
1609242600000|2020-12-29 11:50:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|330
1609242900000|2020-12-29 11:55:00|||||||||1026
1609243200000|2020-12-29 12:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|483
1609243500000|2020-12-29 12:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|128
1609243800000|2020-12-29 12:10:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|773
1609244100000|2020-12-29 12:15:00|||||||||550
1609244400000|2020-12-29 12:20:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|500
1609244700000|2020-12-29 12:25:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1110
1609245000000|2020-12-29 12:30:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|355
1609245300000|2020-12-29 12:35:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|427
1609245600000|2020-12-29 12:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|648
1609245900000|2020-12-29 12:45:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|549
1609246200000|2020-12-29 12:50:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1733
1609246500000|2020-12-29 12:55:00|||||||||237
1609246800000|2020-12-29 13:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|2346
1609247100000|2020-12-29 13:05:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1345
1609247400000|2020-12-29 13:10:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1860
1609247700000|2020-12-29 13:15:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|871
1609248000000|2020-12-29 13:20:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|2755
1609248300000|2020-12-29 13:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1515
1609248600000|2020-12-29 13:30:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|2082
1609248900000|2020-12-29 13:35:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1654
1609249200000|2020-12-29 13:40:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|430
1609249500000|2020-12-29 13:45:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1068
1609249800000|2020-12-29 13:50:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2946
1609250100000|2020-12-29 13:55:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|178
1609250400000|2020-12-29 14:00:00|||||||||847
1609250700000|2020-12-29 14:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|891
1609251000000|2020-12-29 14:10:00|||||||||464
1609251300000|2020-12-29 14:15:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1696
1609251600000|2020-12-29 14:20:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|2162
1609251900000|2020-12-29 14:25:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1553
1609252200000|2020-12-29 14:30:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13784|13780|2177
1609252500000|2020-12-29 14:35:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3136
1609252800000|2020-12-29 14:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|1501
1609253100000|2020-12-29 14:45:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1496
1609253400000|2020-12-29 14:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2882
1609253700000|2020-12-29 14:55:00|13787.2|13783.2|13791.8|13787.8|13791.8|13787.8|13787.2|13783.2|4874
1609254000000|2020-12-29 15:00:00|13790.3|13786.3|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|1487
1609254300000|2020-12-29 15:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1009
1609254600000|2020-12-29 15:10:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1145
1609254900000|2020-12-29 15:15:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13790.3|13786.3|10108
1609255200000|2020-12-29 15:20:00|||||||||645
1609255500000|2020-12-29 15:25:00|13795|13791|13795|13791|13795|13791|13795|13791|2022
1609255800000|2020-12-29 15:30:00|13796.5|13792.5|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|909
1609256100000|2020-12-29 15:35:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|2053
1609256400000|2020-12-29 15:40:00|13795|13791|13795|13791|13795|13791|13795|13791|4101
1609256700000|2020-12-29 15:45:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|3704
1609257000000|2020-12-29 15:50:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|875
1609257300000|2020-12-29 15:55:00|13795|13791|13791.8|13787.8|13795|13791|13791.8|13787.8|1291
1609257600000|2020-12-29 16:00:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|2424
1609257900000|2020-12-29 16:05:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1815
1609258200000|2020-12-29 16:10:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1396
1609258500000|2020-12-29 16:15:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2982
1609258800000|2020-12-29 16:20:00|||||||||1004
1609259100000|2020-12-29 16:25:00|||||||||366
1609259400000|2020-12-29 16:30:00|13795|13791|13795|13791|13795|13791|13795|13791|2631
1609259700000|2020-12-29 16:35:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|8052
1609260000000|2020-12-29 16:40:00|||||||||791
1609260300000|2020-12-29 16:45:00|13793.4|13789.4|13791.8|13787.8|13795|13791|13791.8|13787.8|9126
1609260600000|2020-12-29 16:50:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|3185
1609260900000|2020-12-29 16:55:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|727
1609261200000|2020-12-29 17:00:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2888
1609261500000|2020-12-29 17:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1964
1609261800000|2020-12-29 17:10:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|1937
1609262100000|2020-12-29 17:15:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|4991
1609262400000|2020-12-29 17:20:00|13795|13791|13795|13791|13795|13791|13795|13791|1695
1609262700000|2020-12-29 17:25:00|||||||||616
1609263000000|2020-12-29 17:30:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|2500
1609263300000|2020-12-29 17:35:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|4293
1609263600000|2020-12-29 17:40:00|||||||||3805
1609263900000|2020-12-29 17:45:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|6699
1609264200000|2020-12-29 17:50:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|5166
1609264500000|2020-12-29 17:55:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13793.4|13789.4|5042
1609264800000|2020-12-29 18:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13791.8|13787.8|11959
1609265100000|2020-12-29 18:05:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1873
1609265400000|2020-12-29 18:10:00|||||||||889
1609265700000|2020-12-29 18:15:00|||||||||926
1609266000000|2020-12-29 18:20:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1311
1609266300000|2020-12-29 18:25:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|685
1609266600000|2020-12-29 18:30:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|1006
1609266900000|2020-12-29 18:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|302
1609267200000|2020-12-29 18:40:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2470
1609267500000|2020-12-29 18:45:00|||||||||251
1609267800000|2020-12-29 18:50:00|||||||||311
1609268100000|2020-12-29 18:55:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2429
1609268400000|2020-12-29 19:00:00|||||||||1128
1609268700000|2020-12-29 19:05:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|181
1609269000000|2020-12-29 19:10:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|984
1609269300000|2020-12-29 19:15:00|||||||||46
1609269600000|2020-12-29 19:20:00|||||||||118
1609269900000|2020-12-29 19:25:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|5623
1609270200000|2020-12-29 19:30:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|317
1609270500000|2020-12-29 19:35:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|535
1609270800000|2020-12-29 19:40:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|1875
1609271100000|2020-12-29 19:45:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|1803
1609271400000|2020-12-29 19:50:00|13795|13791|13795|13791|13795|13791|13795|13791|1728
1609271700000|2020-12-29 19:55:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2941
1609272000000|2020-12-29 20:00:00|||||||||2505
1609272300000|2020-12-29 20:05:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|721
1609272600000|2020-12-29 20:10:00|||||||||516
1609272900000|2020-12-29 20:15:00|||||||||1024
1609273200000|2020-12-29 20:20:00|||||||||126
1609273500000|2020-12-29 20:25:00|||||||||65
1609273800000|2020-12-29 20:30:00|||||||||269
1609274100000|2020-12-29 20:35:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|4524
1609274400000|2020-12-29 20:40:00|13795|13791|13795|13791|13795|13791|13795|13791|877
1609274700000|2020-12-29 20:45:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|494
1609275000000|2020-12-29 20:50:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|617
1609275300000|2020-12-29 20:55:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|2773
1609275600000|2020-12-29 21:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1679
1609275900000|2020-12-29 21:05:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1026
1609276200000|2020-12-29 21:10:00|||||||||186
1609276500000|2020-12-29 21:15:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|769
1609276800000|2020-12-29 21:20:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|539
1609277100000|2020-12-29 21:25:00|||||||||127
1609277400000|2020-12-29 21:30:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1543
1609277700000|2020-12-29 21:35:00|||||||||115
1609278000000|2020-12-29 21:40:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|1848
1609278300000|2020-12-29 21:45:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1654
1609278600000|2020-12-29 21:50:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|915
1609278900000|2020-12-29 21:55:00|||||||||2864
1609282800000|2020-12-29 23:00:00|13789.5|13785.5|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|726
1609283100000|2020-12-29 23:05:00|||||||||121
1609283400000|2020-12-29 23:10:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|686
1609283700000|2020-12-29 23:15:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|143
1609284000000|2020-12-29 23:20:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|521
1609284300000|2020-12-29 23:25:00|||||||||13
1609284600000|2020-12-29 23:30:00|||||||||125
1609284900000|2020-12-29 23:35:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|562
1609285200000|2020-12-29 23:40:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|2692
1609285500000|2020-12-29 23:45:00|||||||||435
1609285800000|2020-12-29 23:50:00|||||||||37
1609286100000|2020-12-29 23:55:00|||||||||222
1609286400000|2020-12-30 00:00:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|284
1609286700000|2020-12-30 00:05:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|333
1609287000000|2020-12-30 00:10:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|220
1609287300000|2020-12-30 00:15:00|||||||||111
1609287600000|2020-12-30 00:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|867
1609287900000|2020-12-30 00:25:00|||||||||37
1609288200000|2020-12-30 00:30:00|||||||||59
1609288500000|2020-12-30 00:35:00|||||||||19
1609288800000|2020-12-30 00:40:00|||||||||309
1609289100000|2020-12-30 00:45:00|||||||||36
1609289400000|2020-12-30 00:50:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|567
1609289700000|2020-12-30 00:55:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|172
1609290000000|2020-12-30 01:00:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|122
1609290300000|2020-12-30 01:05:00|13793.4|13789.4|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|523
1609290600000|2020-12-30 01:10:00|||||||||19
1609290900000|2020-12-30 01:15:00|||||||||56
1609291200000|2020-12-30 01:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|171
1609291500000|2020-12-30 01:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|45
1609291800000|2020-12-30 01:30:00|||||||||5
1609292100000|2020-12-30 01:35:00|||||||||31
1609292400000|2020-12-30 01:40:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|322
1609292700000|2020-12-30 01:45:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|288
1609293000000|2020-12-30 01:50:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|428
1609293300000|2020-12-30 01:55:00|||||||||494
1609293600000|2020-12-30 02:00:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|414
1609293900000|2020-12-30 02:05:00|||||||||211
1609294200000|2020-12-30 02:10:00|||||||||12
1609294500000|2020-12-30 02:15:00|||||||||224
1609294800000|2020-12-30 02:20:00|||||||||10
1609295100000|2020-12-30 02:25:00|||||||||14
1609295400000|2020-12-30 02:30:00|||||||||10
1609295700000|2020-12-30 02:35:00|||||||||36
1609296000000|2020-12-30 02:40:00|||||||||82
1609296300000|2020-12-30 02:45:00|||||||||10
1609296600000|2020-12-30 02:50:00|||||||||11
1609296900000|2020-12-30 02:55:00|||||||||16
1609297200000|2020-12-30 03:00:00|||||||||612
1609297500000|2020-12-30 03:05:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|367
1609297800000|2020-12-30 03:10:00|||||||||140
1609298100000|2020-12-30 03:15:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|747
1609298400000|2020-12-30 03:20:00|||||||||641
1609298700000|2020-12-30 03:25:00|||||||||19
1609299000000|2020-12-30 03:30:00|||||||||135
1609299300000|2020-12-30 03:35:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|728
1609299600000|2020-12-30 03:40:00|13795|13791|13795|13791|13795|13791|13795|13791|383
1609299900000|2020-12-30 03:45:00|||||||||26
1609300200000|2020-12-30 03:50:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|35
1609300500000|2020-12-30 03:55:00|||||||||343
1609300800000|2020-12-30 04:00:00|||||||||6
1609301100000|2020-12-30 04:05:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|882
1609301400000|2020-12-30 04:10:00|||||||||723
1609301700000|2020-12-30 04:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|588
1609302000000|2020-12-30 04:20:00|||||||||149
1609302300000|2020-12-30 04:25:00|||||||||10
1609302600000|2020-12-30 04:30:00|||||||||66
1609302900000|2020-12-30 04:35:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|452
1609303200000|2020-12-30 04:40:00|||||||||4
1609303500000|2020-12-30 04:45:00|||||||||159
1609303800000|2020-12-30 04:50:00|||||||||78
1609304100000|2020-12-30 04:55:00|||||||||38
1609304400000|2020-12-30 05:00:00|||||||||70
1609304700000|2020-12-30 05:05:00|||||||||20
1609305000000|2020-12-30 05:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|134
1609305300000|2020-12-30 05:15:00|||||||||8
1609305600000|2020-12-30 05:20:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|242
1609305900000|2020-12-30 05:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|1625
1609306200000|2020-12-30 05:30:00|||||||||307
1609306500000|2020-12-30 05:35:00|||||||||28
1609306800000|2020-12-30 05:40:00|||||||||7
1609307100000|2020-12-30 05:45:00|||||||||5
1609307400000|2020-12-30 05:50:00|||||||||517
1609307700000|2020-12-30 05:55:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|252
1609308000000|2020-12-30 06:00:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|231
1609308300000|2020-12-30 06:05:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|304
1609308600000|2020-12-30 06:10:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|138
1609308900000|2020-12-30 06:15:00|||||||||32
1609309200000|2020-12-30 06:20:00|||||||||191
1609309500000|2020-12-30 06:25:00|||||||||96
1609309800000|2020-12-30 06:30:00|||||||||7
1609310100000|2020-12-30 06:35:00|||||||||8
1609310400000|2020-12-30 06:40:00|||||||||83
1609310700000|2020-12-30 06:45:00|||||||||17
1609311000000|2020-12-30 06:50:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|215
1609311300000|2020-12-30 06:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|105
1609311600000|2020-12-30 07:00:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|1307
1609311900000|2020-12-30 07:05:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1032
1609312200000|2020-12-30 07:10:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1043
1609312500000|2020-12-30 07:15:00|||||||||625
1609312800000|2020-12-30 07:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|861
1609313100000|2020-12-30 07:25:00|||||||||895
1609313400000|2020-12-30 07:30:00|13784|13780|13784|13780|13784|13780|13784|13780|909
1609313700000|2020-12-30 07:35:00|||||||||371
1609314000000|2020-12-30 07:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|628
1609314300000|2020-12-30 07:45:00|||||||||185
1609314600000|2020-12-30 07:50:00|||||||||22
1609314900000|2020-12-30 07:55:00|||||||||71
1609315200000|2020-12-30 08:00:00|13784|13780|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|727
1609315500000|2020-12-30 08:05:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|1055
1609315800000|2020-12-30 08:10:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|1134
1609316100000|2020-12-30 08:15:00|||||||||585
1609316400000|2020-12-30 08:20:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|697
1609316700000|2020-12-30 08:25:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|894
1609317000000|2020-12-30 08:30:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1055
1609317300000|2020-12-30 08:35:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|462
1609317600000|2020-12-30 08:40:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|303
1609317900000|2020-12-30 08:45:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1014
1609318200000|2020-12-30 08:50:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|2596
1609318500000|2020-12-30 08:55:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1000
1609318800000|2020-12-30 09:00:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|630
1609319100000|2020-12-30 09:05:00|||||||||106
1609319400000|2020-12-30 09:10:00|||||||||348
1609319700000|2020-12-30 09:15:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1063
1609320000000|2020-12-30 09:20:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|202
1609320300000|2020-12-30 09:25:00|||||||||624
1609320600000|2020-12-30 09:30:00|||||||||619
1609320900000|2020-12-30 09:35:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|940
1609321200000|2020-12-30 09:40:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|872
1609321500000|2020-12-30 09:45:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|410
1609321800000|2020-12-30 09:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|221
1609322100000|2020-12-30 09:55:00|||||||||54
1609322400000|2020-12-30 10:00:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|339
1609322700000|2020-12-30 10:05:00|||||||||255
1609323000000|2020-12-30 10:10:00|||||||||361
1609323300000|2020-12-30 10:15:00|||||||||134
1609323600000|2020-12-30 10:20:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|775
1609323900000|2020-12-30 10:25:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|802
1609324200000|2020-12-30 10:30:00|||||||||98
1609324500000|2020-12-30 10:35:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|633
1609324800000|2020-12-30 10:40:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1678
1609325100000|2020-12-30 10:45:00|||||||||140
1609325400000|2020-12-30 10:50:00|||||||||253
1609325700000|2020-12-30 10:55:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|398
1609326000000|2020-12-30 11:00:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|597
1609326300000|2020-12-30 11:05:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|852
1609326600000|2020-12-30 11:10:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|643
1609326900000|2020-12-30 11:15:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|97
1609327200000|2020-12-30 11:20:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|678
1609327500000|2020-12-30 11:25:00|||||||||40
1609327800000|2020-12-30 11:30:00|||||||||143
1609328100000|2020-12-30 11:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|444
1609328400000|2020-12-30 11:40:00|||||||||504
1609328700000|2020-12-30 11:45:00|||||||||78
1609329000000|2020-12-30 11:50:00|||||||||163
1609329300000|2020-12-30 11:55:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|309
1609329600000|2020-12-30 12:00:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|578
1609329900000|2020-12-30 12:05:00|||||||||55
1609330200000|2020-12-30 12:10:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|493
1609330500000|2020-12-30 12:15:00|||||||||123
1609330800000|2020-12-30 12:20:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|170
1609331100000|2020-12-30 12:25:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|538
1609331400000|2020-12-30 12:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|285
1609331700000|2020-12-30 12:35:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|869
1609332000000|2020-12-30 12:40:00|||||||||182
1609332300000|2020-12-30 12:45:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|425
1609332600000|2020-12-30 12:50:00|||||||||177
1609332900000|2020-12-30 12:55:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|1318
1609333200000|2020-12-30 13:00:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1414
1609333500000|2020-12-30 13:05:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|465
1609333800000|2020-12-30 13:10:00|||||||||268
1609334100000|2020-12-30 13:15:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2884
1609334400000|2020-12-30 13:20:00|13788.7|13784.7|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|2714
1609334700000|2020-12-30 13:25:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4098
1609335000000|2020-12-30 13:30:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1813
1609335300000|2020-12-30 13:35:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|1708
1609335600000|2020-12-30 13:40:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1444
1609335900000|2020-12-30 13:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|937
1609336200000|2020-12-30 13:50:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|4629
1609336500000|2020-12-30 13:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1511
1609336800000|2020-12-30 14:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2357
1609337100000|2020-12-30 14:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|722
1609337400000|2020-12-30 14:10:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|932
1609337700000|2020-12-30 14:15:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1528
1609338000000|2020-12-30 14:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|464
1609338300000|2020-12-30 14:25:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|444
1609338600000|2020-12-30 14:30:00|||||||||994
1609338900000|2020-12-30 14:35:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|2552
1609339200000|2020-12-30 14:40:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|236
1609339500000|2020-12-30 14:45:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1102
1609339800000|2020-12-30 14:50:00|13791.8|13787.8|13796.5|13792.5|13796.5|13792.5|13790.3|13786.3|4323
1609340100000|2020-12-30 14:55:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|7173
1609340400000|2020-12-30 15:00:00|13795|13791|13791.8|13787.8|13795|13791|13791.8|13787.8|3683
1609340700000|2020-12-30 15:05:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1507
1609341000000|2020-12-30 15:10:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|801
1609341300000|2020-12-30 15:15:00|||||||||560
1609341600000|2020-12-30 15:20:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|4155
1609341900000|2020-12-30 15:25:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|2623
1609342200000|2020-12-30 15:30:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|4575
1609342500000|2020-12-30 15:35:00|||||||||307
1609342800000|2020-12-30 15:40:00|||||||||842
1609343100000|2020-12-30 15:45:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|3656
1609343400000|2020-12-30 15:50:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|5826
1609343700000|2020-12-30 15:55:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|4006
1609344000000|2020-12-30 16:00:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|3644
1609344300000|2020-12-30 16:05:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2041
1609344600000|2020-12-30 16:10:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13788.7|13784.7|5461
1609344900000|2020-12-30 16:15:00|||||||||237
1609345200000|2020-12-30 16:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|883
1609345500000|2020-12-30 16:25:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|3066
1609345800000|2020-12-30 16:30:00|||||||||1286
1609346100000|2020-12-30 16:35:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1794
1609346400000|2020-12-30 16:40:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1438
1609346700000|2020-12-30 16:45:00|||||||||235
1609347000000|2020-12-30 16:50:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|752
1609347300000|2020-12-30 16:55:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|601
1609347600000|2020-12-30 17:00:00|13795|13791|13795|13791|13795|13791|13795|13791|264
1609347900000|2020-12-30 17:05:00|||||||||340
1609348200000|2020-12-30 17:10:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2346
1609348500000|2020-12-30 17:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1036
1609348800000|2020-12-30 17:20:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|3891
1609349100000|2020-12-30 17:25:00|13791.8|13787.8|13795|13791|13796.5|13792.5|13791.8|13787.8|1076
1609349400000|2020-12-30 17:30:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13793.4|13789.4|1763
1609349700000|2020-12-30 17:35:00|13793.4|13789.4|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|1395
1609350000000|2020-12-30 17:40:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1499
1609350300000|2020-12-30 17:45:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|404
1609350600000|2020-12-30 17:50:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1396
1609350900000|2020-12-30 17:55:00|||||||||247
1609351200000|2020-12-30 18:00:00|||||||||1280
1609351500000|2020-12-30 18:05:00|||||||||306
1609351800000|2020-12-30 18:10:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1422
1609352100000|2020-12-30 18:15:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|2618
1609352400000|2020-12-30 18:20:00|||||||||208
1609352700000|2020-12-30 18:25:00|||||||||428
1609353000000|2020-12-30 18:30:00|||||||||2196
1609353300000|2020-12-30 18:35:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|1208
1609353600000|2020-12-30 18:40:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1437
1609353900000|2020-12-30 18:45:00|||||||||292
1609354200000|2020-12-30 18:50:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|469
1609354500000|2020-12-30 18:55:00|||||||||315
1609354800000|2020-12-30 19:00:00|||||||||899
1609355100000|2020-12-30 19:05:00|||||||||571
1609355400000|2020-12-30 19:10:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|4734
1609355700000|2020-12-30 19:15:00|||||||||1124
1609356000000|2020-12-30 19:20:00|||||||||341
1609356300000|2020-12-30 19:25:00|||||||||762
1609356600000|2020-12-30 19:30:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|4048
1609356900000|2020-12-30 19:35:00|||||||||1009
1609357200000|2020-12-30 19:40:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|3393
1609357500000|2020-12-30 19:45:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|2800
1609357800000|2020-12-30 19:50:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|2314
1609358100000|2020-12-30 19:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|5731
1609358400000|2020-12-30 20:00:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13795|13791|10570
1609358700000|2020-12-30 20:05:00|13795|13791|13795|13791|13795|13791|13795|13791|1035
1609359000000|2020-12-30 20:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1903
1609359300000|2020-12-30 20:15:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|881
1609359600000|2020-12-30 20:20:00|||||||||1082
1609359900000|2020-12-30 20:25:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1525
1609360200000|2020-12-30 20:30:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|3108
1609360500000|2020-12-30 20:35:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1758
1609360800000|2020-12-30 20:40:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|591
1609361100000|2020-12-30 20:45:00|||||||||670
1609361400000|2020-12-30 20:50:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1920
1609361700000|2020-12-30 20:55:00|||||||||2706
1609362000000|2020-12-30 21:00:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1472
1609362300000|2020-12-30 21:05:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|418
1609362600000|2020-12-30 21:10:00|||||||||266
1609362900000|2020-12-30 21:15:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|802
1609363200000|2020-12-30 21:20:00|||||||||251
1609363500000|2020-12-30 21:25:00|||||||||404
1609363800000|2020-12-30 21:30:00|||||||||309
1609364100000|2020-12-30 21:35:00|||||||||241
1609364400000|2020-12-30 21:40:00|||||||||107
1609364700000|2020-12-30 21:45:00|||||||||678
1609365000000|2020-12-30 21:50:00|||||||||88
1609365300000|2020-12-30 21:55:00|||||||||3683
1609369200000|2020-12-30 23:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|451
1609369500000|2020-12-30 23:05:00|||||||||416
1609369800000|2020-12-30 23:10:00|||||||||126
1609370100000|2020-12-30 23:15:00|||||||||16
1609370400000|2020-12-30 23:20:00|||||||||9
1609370700000|2020-12-30 23:25:00|||||||||30
1609371000000|2020-12-30 23:30:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1094
1609371300000|2020-12-30 23:35:00|||||||||6
1609371600000|2020-12-30 23:40:00|||||||||512
1609371900000|2020-12-30 23:45:00|||||||||1
1609372200000|2020-12-30 23:50:00|||||||||4
1609372500000|2020-12-30 23:55:00|||||||||12
1609372800000|2020-12-31 00:00:00|||||||||203
1609373100000|2020-12-31 00:05:00|||||||||8
1609373400000|2020-12-31 00:10:00|||||||||5
1609373700000|2020-12-31 00:15:00|||||||||16
1609374000000|2020-12-31 00:20:00|||||||||47
1609374300000|2020-12-31 00:25:00|||||||||58
1609374600000|2020-12-31 00:30:00|||||||||4
1609375200000|2020-12-31 00:40:00|||||||||2
1609375500000|2020-12-31 00:45:00|||||||||9
1609375800000|2020-12-31 00:50:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|286
1609376100000|2020-12-31 00:55:00|||||||||73
1609376400000|2020-12-31 01:00:00|||||||||15
1609376700000|2020-12-31 01:05:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|76
1609377000000|2020-12-31 01:10:00|||||||||45
1609377300000|2020-12-31 01:15:00|||||||||17
1609377900000|2020-12-31 01:25:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|373
1609378200000|2020-12-31 01:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|737
1609378500000|2020-12-31 01:35:00|||||||||903
1609378800000|2020-12-31 01:40:00|||||||||3
1609379100000|2020-12-31 01:45:00|||||||||33
1609379400000|2020-12-31 01:50:00|||||||||66
1609379700000|2020-12-31 01:55:00|||||||||99
1609380000000|2020-12-31 02:00:00|||||||||446
1609380300000|2020-12-31 02:05:00|||||||||37
1609380600000|2020-12-31 02:10:00|||||||||1
1609380900000|2020-12-31 02:15:00|||||||||3
1609381200000|2020-12-31 02:20:00|||||||||110
1609381500000|2020-12-31 02:25:00|||||||||180
1609381800000|2020-12-31 02:30:00|||||||||15
1609382100000|2020-12-31 02:35:00|||||||||345
1609382400000|2020-12-31 02:40:00|||||||||176
1609382700000|2020-12-31 02:45:00|||||||||111
1609383000000|2020-12-31 02:50:00|||||||||14
1609383300000|2020-12-31 02:55:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|693
1609383600000|2020-12-31 03:00:00|||||||||255
1609383900000|2020-12-31 03:05:00|||||||||111
1609384200000|2020-12-31 03:10:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|588
1609384500000|2020-12-31 03:15:00|||||||||12
1609384800000|2020-12-31 03:20:00|||||||||490
1609385100000|2020-12-31 03:25:00|||||||||72
1609385400000|2020-12-31 03:30:00|||||||||43
1609385700000|2020-12-31 03:35:00|||||||||114
1609386000000|2020-12-31 03:40:00|||||||||46
1609386300000|2020-12-31 03:45:00|||||||||94
1609386600000|2020-12-31 03:50:00|||||||||53
1609386900000|2020-12-31 03:55:00|||||||||61
1609387200000|2020-12-31 04:00:00|||||||||375
1609387500000|2020-12-31 04:05:00|||||||||60
1609387800000|2020-12-31 04:10:00|||||||||50
1609388100000|2020-12-31 04:15:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|36
1609388400000|2020-12-31 04:20:00|||||||||108
1609388700000|2020-12-31 04:25:00|||||||||11
1609389000000|2020-12-31 04:30:00|||||||||320
1609389300000|2020-12-31 04:35:00|||||||||20
1609389600000|2020-12-31 04:40:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|937
1609389900000|2020-12-31 04:45:00|||||||||7
1609390200000|2020-12-31 04:50:00|||||||||29
1609390500000|2020-12-31 04:55:00|||||||||81
1609390800000|2020-12-31 05:00:00|||||||||225
1609391100000|2020-12-31 05:05:00|||||||||186
1609391400000|2020-12-31 05:10:00|||||||||90
1609391700000|2020-12-31 05:15:00|||||||||332
1609392000000|2020-12-31 05:20:00|||||||||24
1609392300000|2020-12-31 05:25:00|||||||||82
1609392600000|2020-12-31 05:30:00|||||||||57
1609392900000|2020-12-31 05:35:00|||||||||5
1609393200000|2020-12-31 05:40:00|||||||||206
1609393500000|2020-12-31 05:45:00|||||||||33
1609393800000|2020-12-31 05:50:00|||||||||80
1609394100000|2020-12-31 05:55:00|||||||||112
1609394400000|2020-12-31 06:00:00|||||||||46
1609394700000|2020-12-31 06:05:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|105
1609395000000|2020-12-31 06:10:00|||||||||99
1609395300000|2020-12-31 06:15:00|||||||||96
1609395600000|2020-12-31 06:20:00|||||||||40
1609395900000|2020-12-31 06:25:00|||||||||47
1609396200000|2020-12-31 06:30:00|||||||||3
1609396500000|2020-12-31 06:35:00|||||||||7
1609396800000|2020-12-31 06:40:00|||||||||438
1609397100000|2020-12-31 06:45:00|||||||||5
1609397400000|2020-12-31 06:50:00|||||||||52
1609397700000|2020-12-31 06:55:00|||||||||8
1609398000000|2020-12-31 07:00:00|||||||||74
1609398300000|2020-12-31 07:05:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|727
1609398600000|2020-12-31 07:10:00|||||||||1
1609398900000|2020-12-31 07:15:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|148
1609399200000|2020-12-31 07:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|348
1609399500000|2020-12-31 07:25:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1137
1609399800000|2020-12-31 07:30:00|||||||||103
1609400100000|2020-12-31 07:35:00|||||||||96
1609400400000|2020-12-31 07:40:00|||||||||595
1609400700000|2020-12-31 07:45:00|||||||||97
1609401000000|2020-12-31 07:50:00|||||||||96
1609401300000|2020-12-31 07:55:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|547
1609401600000|2020-12-31 08:00:00|||||||||266
1609401900000|2020-12-31 08:05:00|||||||||38
1609402200000|2020-12-31 08:10:00|||||||||168
1609402500000|2020-12-31 08:15:00|||||||||173
1609402800000|2020-12-31 08:20:00|||||||||317
1609403100000|2020-12-31 08:25:00|||||||||614
1609403400000|2020-12-31 08:30:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1052
1609403700000|2020-12-31 08:35:00|||||||||71
1609404000000|2020-12-31 08:40:00|||||||||141
1609404300000|2020-12-31 08:45:00|||||||||97
1609404600000|2020-12-31 08:50:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|647
1609404900000|2020-12-31 08:55:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|107
1609405200000|2020-12-31 09:00:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|159
1609405500000|2020-12-31 09:05:00|||||||||432
1609405800000|2020-12-31 09:10:00|||||||||43
1609406100000|2020-12-31 09:15:00|||||||||85
1609406400000|2020-12-31 09:20:00|||||||||19
1609406700000|2020-12-31 09:25:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|111
1609407000000|2020-12-31 09:30:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|1122
1609407300000|2020-12-31 09:35:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|716
1609407600000|2020-12-31 09:40:00|||||||||3513
1609407900000|2020-12-31 09:45:00|||||||||99
1609408200000|2020-12-31 09:50:00|||||||||184
1609408500000|2020-12-31 09:55:00|||||||||107
1609408800000|2020-12-31 10:00:00|||||||||126
1609409100000|2020-12-31 10:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|235
1609409400000|2020-12-31 10:10:00|||||||||685
1609409700000|2020-12-31 10:15:00|||||||||25
1609410000000|2020-12-31 10:20:00|||||||||30
1609410300000|2020-12-31 10:25:00|||||||||104
1609410600000|2020-12-31 10:30:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|591
1609410900000|2020-12-31 10:35:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|3658
1609411200000|2020-12-31 10:40:00|||||||||21
1609411500000|2020-12-31 10:45:00|||||||||26
1609411800000|2020-12-31 10:50:00|||||||||29
1609412100000|2020-12-31 10:55:00|||||||||126
1609412400000|2020-12-31 11:00:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|179
1609412700000|2020-12-31 11:05:00|||||||||53
1609413000000|2020-12-31 11:10:00|||||||||308
1609413300000|2020-12-31 11:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|511
1609413600000|2020-12-31 11:20:00|||||||||185
1609413900000|2020-12-31 11:25:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|396
1609414200000|2020-12-31 11:30:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|621
1609414500000|2020-12-31 11:35:00|||||||||664
1609414800000|2020-12-31 11:40:00|||||||||181
1609415100000|2020-12-31 11:45:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|468
1609415400000|2020-12-31 11:50:00|||||||||1007
1609415700000|2020-12-31 11:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|746
1609416000000|2020-12-31 12:00:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1327
1609416300000|2020-12-31 12:05:00|||||||||143
1609416600000|2020-12-31 12:10:00|||||||||307
1609416900000|2020-12-31 12:15:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|844
1609417200000|2020-12-31 12:20:00|||||||||130
1609417500000|2020-12-31 12:25:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|280
1609417800000|2020-12-31 12:30:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|1616
1609418100000|2020-12-31 12:35:00|||||||||133
1609418400000|2020-12-31 12:40:00|||||||||80
1609418700000|2020-12-31 12:45:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|196
1609419000000|2020-12-31 12:50:00|||||||||11
1609419300000|2020-12-31 12:55:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1080
1609419600000|2020-12-31 13:00:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|802
1609419900000|2020-12-31 13:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|435
1609420200000|2020-12-31 13:10:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1600
1609420500000|2020-12-31 13:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|593
1609420800000|2020-12-31 13:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|458
1609421100000|2020-12-31 13:25:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|2090
1609421400000|2020-12-31 13:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1196
1609421700000|2020-12-31 13:35:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|958
1609422000000|2020-12-31 13:40:00|13798.1|13794.1|13795|13791|13798.1|13794.1|13795|13791|1026
1609422300000|2020-12-31 13:45:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|1731
1609422600000|2020-12-31 13:50:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|2068
1609422900000|2020-12-31 13:55:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1090
1609423200000|2020-12-31 14:00:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|3386
1609423500000|2020-12-31 14:05:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|600
1609423800000|2020-12-31 14:10:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2150
1609424100000|2020-12-31 14:15:00|||||||||456
1609424400000|2020-12-31 14:20:00|||||||||1103
1609424700000|2020-12-31 14:25:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1809
1609425000000|2020-12-31 14:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|1716
1609425300000|2020-12-31 14:35:00|||||||||321
1609425600000|2020-12-31 14:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|663
1609425900000|2020-12-31 14:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|958
1609426200000|2020-12-31 14:50:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1119
1609426500000|2020-12-31 14:55:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|3495
1609426800000|2020-12-31 15:00:00|||||||||579
1609427100000|2020-12-31 15:05:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1282
1609427400000|2020-12-31 15:10:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1874
1609427700000|2020-12-31 15:15:00|||||||||1384
1609428000000|2020-12-31 15:20:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|2650
1609428300000|2020-12-31 15:25:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2064
1609428600000|2020-12-31 15:30:00|||||||||457
1609428900000|2020-12-31 15:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1484
1609429200000|2020-12-31 15:40:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1472
1609429500000|2020-12-31 15:45:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1143
1609429800000|2020-12-31 15:50:00|||||||||1452
1609430100000|2020-12-31 15:55:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|3446
1609430400000|2020-12-31 16:00:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2806
1609430700000|2020-12-31 16:05:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|3699
1609431000000|2020-12-31 16:10:00|13809|13805|13807.5|13803.5|13809|13805|13805.9|13801.9|2627
1609431300000|2020-12-31 16:15:00|||||||||820
1609431600000|2020-12-31 16:20:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|4174
1609431900000|2020-12-31 16:25:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2488
1609432200000|2020-12-31 16:30:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1444
1609432500000|2020-12-31 16:35:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|1621
1609432800000|2020-12-31 16:40:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|3860
1609433100000|2020-12-31 16:45:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2397
1609433400000|2020-12-31 16:50:00|||||||||1029
1609433700000|2020-12-31 16:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|3159
1609434000000|2020-12-31 17:00:00|||||||||2595
1609434300000|2020-12-31 17:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|5040
1609434600000|2020-12-31 17:10:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|7803
1609434900000|2020-12-31 17:15:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|4322
1609435200000|2020-12-31 17:20:00|13809|13805|13809|13805|13809|13805|13809|13805|4145
1609435500000|2020-12-31 17:25:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|4465
1609435800000|2020-12-31 17:30:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|5059
1609436100000|2020-12-31 17:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|6754
1609436400000|2020-12-31 17:40:00|13805.9|13801.9|13807.5|13803.5|13809|13805|13805.9|13801.9|9013
1609436700000|2020-12-31 17:45:00|13805.9|13801.9|13809|13805|13809|13805|13805.9|13801.9|7697
1609437000000|2020-12-31 17:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|5976
1609437300000|2020-12-31 17:55:00|13809|13805|13812.2|13808.2|13812.2|13808.2|13807.5|13803.5|21877
1609437600000|2020-12-31 18:00:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13807.5|13803.5|31404
1609437900000|2020-12-31 18:05:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|2239
1609438200000|2020-12-31 18:10:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|4316
1609438500000|2020-12-31 18:15:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13805.9|13801.9|5043
1609438800000|2020-12-31 18:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|2837
1609439100000|2020-12-31 18:25:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1857
1609439400000|2020-12-31 18:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1931
1609439700000|2020-12-31 18:35:00|13804.3|13800.3|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|3308
1609440000000|2020-12-31 18:40:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|3201
1609440300000|2020-12-31 18:45:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|4296
1609440600000|2020-12-31 18:50:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2359
1609440900000|2020-12-31 18:55:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|2425
1609441200000|2020-12-31 19:00:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|3288
1609441500000|2020-12-31 19:05:00|||||||||348
1609441800000|2020-12-31 19:10:00|||||||||332
1609442100000|2020-12-31 19:15:00|||||||||231
1609442400000|2020-12-31 19:20:00|||||||||199
1609442700000|2020-12-31 19:25:00|||||||||736
1609443000000|2020-12-31 19:30:00|||||||||35
1609443300000|2020-12-31 19:35:00|||||||||71
1609443600000|2020-12-31 19:40:00|||||||||205
1609443900000|2020-12-31 19:45:00|||||||||224
1609444200000|2020-12-31 19:50:00|||||||||1505
1609444500000|2020-12-31 19:55:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1691
1609444800000|2020-12-31 20:00:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|1115
1609445100000|2020-12-31 20:05:00|||||||||122
1609445400000|2020-12-31 20:10:00|||||||||185
1609445700000|2020-12-31 20:15:00|||||||||157
1609446000000|2020-12-31 20:20:00|||||||||210
1609446300000|2020-12-31 20:25:00|||||||||65
1609446600000|2020-12-31 20:30:00|||||||||106
1609446900000|2020-12-31 20:35:00|||||||||237
1609447200000|2020-12-31 20:40:00|||||||||484
1609447500000|2020-12-31 20:45:00|||||||||1018
1609447800000|2020-12-31 20:50:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|3391
1609448100000|2020-12-31 20:55:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|2773
1609448400000|2020-12-31 21:00:00|||||||||789
1609448700000|2020-12-31 21:05:00|||||||||191
1609449000000|2020-12-31 21:10:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|2003
1609449300000|2020-12-31 21:15:00|||||||||1255
1609449600000|2020-12-31 21:20:00|||||||||179
1609449900000|2020-12-31 21:25:00|||||||||118
1609450200000|2020-12-31 21:30:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|684
1609450500000|2020-12-31 21:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|552
1609450800000|2020-12-31 21:40:00|||||||||71
1609451100000|2020-12-31 21:45:00|||||||||143
1609451400000|2020-12-31 21:50:00|||||||||732
1609451700000|2020-12-31 21:55:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|404
1609714800000|2021-01-03 23:00:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|4624
1609715100000|2021-01-03 23:05:00|||||||||1365
1609715400000|2021-01-03 23:10:00|||||||||384
1609715700000|2021-01-03 23:15:00|||||||||535
1609716000000|2021-01-03 23:20:00|||||||||1039
1609716300000|2021-01-03 23:25:00|||||||||495
1609716600000|2021-01-03 23:30:00|||||||||815
1609716900000|2021-01-03 23:35:00|||||||||460
1609717200000|2021-01-03 23:40:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1707
1609717500000|2021-01-03 23:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|939
1609717800000|2021-01-03 23:50:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1257
1609718100000|2021-01-03 23:55:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|715
1609718400000|2021-01-04 00:00:00|13799.7|13795.7|13798.1|13794.1|13801.2|13797.2|13796.5|13792.5|1743
1609718700000|2021-01-04 00:05:00|||||||||726
1609719000000|2021-01-04 00:10:00|||||||||968
1609719300000|2021-01-04 00:15:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|704
1609719600000|2021-01-04 00:20:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|908
1609719900000|2021-01-04 00:25:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|509
1609720200000|2021-01-04 00:30:00|||||||||503
1609720500000|2021-01-04 00:35:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|998
1609720800000|2021-01-04 00:40:00|||||||||547
1609721100000|2021-01-04 00:45:00|||||||||438
1609721400000|2021-01-04 00:50:00|||||||||679
1609721700000|2021-01-04 00:55:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1489
1609722000000|2021-01-04 01:00:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|628
1609722300000|2021-01-04 01:05:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1139
1609722600000|2021-01-04 01:10:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|721
1609722900000|2021-01-04 01:15:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1209
1609723200000|2021-01-04 01:20:00|||||||||599
1609723500000|2021-01-04 01:25:00|||||||||1002
1609723800000|2021-01-04 01:30:00|||||||||624
1609724100000|2021-01-04 01:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|611
1609724400000|2021-01-04 01:40:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1926
1609724700000|2021-01-04 01:45:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|850
1609725000000|2021-01-04 01:50:00|||||||||540
1609725300000|2021-01-04 01:55:00|||||||||388
1609725600000|2021-01-04 02:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1963
1609725900000|2021-01-04 02:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|851
1609726200000|2021-01-04 02:10:00|||||||||252
1609726500000|2021-01-04 02:15:00|||||||||488
1609726800000|2021-01-04 02:20:00|||||||||201
1609727100000|2021-01-04 02:25:00|||||||||225
1609727400000|2021-01-04 02:30:00|||||||||329
1609727700000|2021-01-04 02:35:00|||||||||289
1609728000000|2021-01-04 02:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|613
1609728300000|2021-01-04 02:45:00|||||||||3773
1609728600000|2021-01-04 02:50:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|973
1609728900000|2021-01-04 02:55:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|391
1609729200000|2021-01-04 03:00:00|||||||||289
1609729500000|2021-01-04 03:05:00|||||||||275
1609729800000|2021-01-04 03:10:00|||||||||245
1609730100000|2021-01-04 03:15:00|||||||||785
1609730400000|2021-01-04 03:20:00|||||||||510
1609730700000|2021-01-04 03:25:00|||||||||443
1609731000000|2021-01-04 03:30:00|||||||||918
1609731300000|2021-01-04 03:35:00|||||||||145
1609731600000|2021-01-04 03:40:00|||||||||351
1609731900000|2021-01-04 03:45:00|||||||||97
1609732200000|2021-01-04 03:50:00|||||||||483
1609732500000|2021-01-04 03:55:00|||||||||181
1609732800000|2021-01-04 04:00:00|||||||||24
1609733100000|2021-01-04 04:05:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1027
1609733400000|2021-01-04 04:10:00|||||||||6
1609733700000|2021-01-04 04:15:00|||||||||510
1609734000000|2021-01-04 04:20:00|||||||||68
1609734300000|2021-01-04 04:25:00|||||||||67
1609734600000|2021-01-04 04:30:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1356
1609734900000|2021-01-04 04:35:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|660
1609735200000|2021-01-04 04:40:00|||||||||121
1609735500000|2021-01-04 04:45:00|||||||||296
1609735800000|2021-01-04 04:50:00|||||||||27
1609736100000|2021-01-04 04:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|222
1609736400000|2021-01-04 05:00:00|||||||||3
1609736700000|2021-01-04 05:05:00|||||||||1
1609737000000|2021-01-04 05:10:00|||||||||1333
1609737300000|2021-01-04 05:15:00|||||||||34
1609737600000|2021-01-04 05:20:00|||||||||178
1609737900000|2021-01-04 05:25:00|||||||||395
1609738200000|2021-01-04 05:30:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|992
1609738500000|2021-01-04 05:35:00|||||||||376
1609738800000|2021-01-04 05:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|278
1609739100000|2021-01-04 05:45:00|||||||||8
1609739400000|2021-01-04 05:50:00|||||||||5
1609739700000|2021-01-04 05:55:00|||||||||23
1609740000000|2021-01-04 06:00:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|426
1609740300000|2021-01-04 06:05:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|422
1609740600000|2021-01-04 06:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|701
1609740900000|2021-01-04 06:15:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|165
1609741200000|2021-01-04 06:20:00|||||||||23
1609741500000|2021-01-04 06:25:00|||||||||360
1609741800000|2021-01-04 06:30:00|||||||||253
1609742100000|2021-01-04 06:35:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|303
1609742400000|2021-01-04 06:40:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|498
1609742700000|2021-01-04 06:45:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|511
1609743000000|2021-01-04 06:50:00|||||||||449
1609743300000|2021-01-04 06:55:00|||||||||12
1609743600000|2021-01-04 07:00:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2486
1609743900000|2021-01-04 07:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1690
1609744200000|2021-01-04 07:10:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1520
1609744500000|2021-01-04 07:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1742
1609744800000|2021-01-04 07:20:00|13787.2|13783.2|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|1557
1609745100000|2021-01-04 07:25:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1188
1609745400000|2021-01-04 07:30:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|994
1609745700000|2021-01-04 07:35:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|726
1609746000000|2021-01-04 07:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1171
1609746300000|2021-01-04 07:45:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1076
1609746600000|2021-01-04 07:50:00|||||||||913
1609746900000|2021-01-04 07:55:00|||||||||985
1609747200000|2021-01-04 08:00:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|1286
1609747500000|2021-01-04 08:05:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|2497
1609747800000|2021-01-04 08:10:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2006
1609748100000|2021-01-04 08:15:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|1017
1609748400000|2021-01-04 08:20:00|13798.1|13794.1|13799.7|13795.7|13801.2|13797.2|13796.5|13792.5|2545
1609748700000|2021-01-04 08:25:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2017
1609749000000|2021-01-04 08:30:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|4376
1609749300000|2021-01-04 08:35:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|2241
1609749600000|2021-01-04 08:40:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|3003
1609749900000|2021-01-04 08:45:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|2223
1609750200000|2021-01-04 08:50:00|13805.9|13801.9|13802.8|13798.8|13805.9|13801.9|13802.8|13798.8|1706
1609750500000|2021-01-04 08:55:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2510
1609750800000|2021-01-04 09:00:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13799.7|13795.7|3548
1609751100000|2021-01-04 09:05:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1415
1609751400000|2021-01-04 09:10:00|||||||||555
1609751700000|2021-01-04 09:15:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|476
1609752000000|2021-01-04 09:20:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|2667
1609752300000|2021-01-04 09:25:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|2643
1609752600000|2021-01-04 09:30:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|865
1609752900000|2021-01-04 09:35:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|601
1609753200000|2021-01-04 09:40:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|1556
1609753500000|2021-01-04 09:45:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|993
1609753800000|2021-01-04 09:50:00|13796.5|13792.5|13799.7|13795.7|13799.7|13795.7|13796.5|13792.5|872
1609754100000|2021-01-04 09:55:00|||||||||333
1609754400000|2021-01-04 10:00:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|907
1609754700000|2021-01-04 10:05:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|345
1609755000000|2021-01-04 10:10:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|841
1609755300000|2021-01-04 10:15:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|762
1609755600000|2021-01-04 10:20:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|511
1609755900000|2021-01-04 10:25:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1758
1609756200000|2021-01-04 10:30:00|||||||||185
1609756500000|2021-01-04 10:35:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|906
1609756800000|2021-01-04 10:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|264
1609757100000|2021-01-04 10:45:00|||||||||787
1609757400000|2021-01-04 10:50:00|13796.5|13792.5|13799.7|13795.7|13799.7|13795.7|13796.5|13792.5|1102
1609757700000|2021-01-04 10:55:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|488
1609758000000|2021-01-04 11:00:00|13801.2|13797.2|13798.1|13794.1|13801.2|13797.2|13798.1|13794.1|1071
1609758300000|2021-01-04 11:05:00|||||||||1024
1609758600000|2021-01-04 11:10:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2898
1609758900000|2021-01-04 11:15:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|202
1609759200000|2021-01-04 11:20:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|579
1609759500000|2021-01-04 11:25:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|252
1609759800000|2021-01-04 11:30:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|857
1609760100000|2021-01-04 11:35:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|495
1609760400000|2021-01-04 11:40:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|2717
1609760700000|2021-01-04 11:45:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1156
1609761000000|2021-01-04 11:50:00|||||||||335
1609761300000|2021-01-04 11:55:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1344
1609761600000|2021-01-04 12:00:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|615
1609761900000|2021-01-04 12:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|556
1609762200000|2021-01-04 12:10:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|453
1609762500000|2021-01-04 12:15:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|771
1609762800000|2021-01-04 12:20:00|||||||||126
1609763100000|2021-01-04 12:25:00|||||||||609
1609763400000|2021-01-04 12:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|499
1609763700000|2021-01-04 12:35:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1334
1609764000000|2021-01-04 12:40:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|896
1609764300000|2021-01-04 12:45:00|||||||||530
1609764600000|2021-01-04 12:50:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|2109
1609764900000|2021-01-04 12:55:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|313
1609765200000|2021-01-04 13:00:00|13802.8|13798.8|13798.1|13794.1|13802.8|13798.8|13798.1|13794.1|6914
1609765500000|2021-01-04 13:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1533
1609765800000|2021-01-04 13:10:00|13798.1|13794.1|13799.7|13795.7|13801.2|13797.2|13798.1|13794.1|2574
1609766100000|2021-01-04 13:15:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|2894
1609766400000|2021-01-04 13:20:00|13799.7|13795.7|13804.3|13800.3|13805.9|13801.9|13798.1|13794.1|3125
1609766700000|2021-01-04 13:25:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1012
1609767000000|2021-01-04 13:30:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1809
1609767300000|2021-01-04 13:35:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3378
1609767600000|2021-01-04 13:40:00|13802.8|13798.8|13801.2|13797.2|13804.3|13800.3|13801.2|13797.2|1391
1609767900000|2021-01-04 13:45:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2785
1609768200000|2021-01-04 13:50:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|1668
1609768500000|2021-01-04 13:55:00|13801.2|13797.2|13798.1|13794.1|13801.2|13797.2|13796.5|13792.5|2501
1609768800000|2021-01-04 14:00:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2625
1609769100000|2021-01-04 14:05:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|3541
1609769400000|2021-01-04 14:10:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|2373
1609769700000|2021-01-04 14:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|8163
1609770000000|2021-01-04 14:20:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|3632
1609770300000|2021-01-04 14:25:00|13787.2|13783.2|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|2483
1609770600000|2021-01-04 14:30:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|6496
1609770900000|2021-01-04 14:35:00|13787.2|13783.2|13790.3|13786.3|13791.8|13787.8|13785.6|13781.6|7268
1609771200000|2021-01-04 14:40:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|4060
1609771500000|2021-01-04 14:45:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|4006
1609771800000|2021-01-04 14:50:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|5679
1609772100000|2021-01-04 14:55:00|13795|13791|13798.1|13794.1|13798.1|13794.1|13793.4|13789.4|3807
1609772400000|2021-01-04 15:00:00|||||||||1164
1609772700000|2021-01-04 15:05:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|3776
1609773000000|2021-01-04 15:10:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|4259
1609773300000|2021-01-04 15:15:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13795|13791|5709
1609773600000|2021-01-04 15:20:00|13798.1|13794.1|13802.8|13798.8|13804.3|13800.3|13796.5|13792.5|8179
1609773900000|2021-01-04 15:25:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|3216
1609774200000|2021-01-04 15:30:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|2352
1609774500000|2021-01-04 15:35:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|8129
1609774800000|2021-01-04 15:40:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|5109
1609775100000|2021-01-04 15:45:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13802.8|13798.8|2739
1609775400000|2021-01-04 15:50:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|5344
1609775700000|2021-01-04 15:55:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2377
1609776000000|2021-01-04 16:00:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13802.8|13798.8|2390
1609776300000|2021-01-04 16:05:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|2910
1609776600000|2021-01-04 16:10:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13801.2|13797.2|3760
1609776900000|2021-01-04 16:15:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|3920
1609777200000|2021-01-04 16:20:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3274
1609777500000|2021-01-04 16:25:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2290
1609777800000|2021-01-04 16:30:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|6182
1609778100000|2021-01-04 16:35:00|||||||||3074
1609778400000|2021-01-04 16:40:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1602
1609778700000|2021-01-04 16:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2693
1609779000000|2021-01-04 16:50:00|13807.5|13803.5|13812.2|13808.2|13812.2|13808.2|13807.5|13803.5|6898
1609779300000|2021-01-04 16:55:00|13810.6|13806.6|13812.2|13808.2|13815.3|13811.3|13810.6|13806.6|6516
1609779600000|2021-01-04 17:00:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|3478
1609779900000|2021-01-04 17:05:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|7861
1609780200000|2021-01-04 17:10:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|8982
1609780500000|2021-01-04 17:15:00|13816.8|13812.8|13812.2|13808.2|13816.8|13812.8|13812.2|13808.2|7525
1609780800000|2021-01-04 17:20:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|3421
1609781100000|2021-01-04 17:25:00|13810.6|13806.6|13815.3|13811.3|13815.3|13811.3|13810.6|13806.6|8497
1609781400000|2021-01-04 17:30:00|13813.7|13809.7|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|1860
1609781700000|2021-01-04 17:35:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1489
1609782000000|2021-01-04 17:40:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|1585
1609782300000|2021-01-04 17:45:00|||||||||867
1609782600000|2021-01-04 17:50:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|898
1609782900000|2021-01-04 17:55:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3045
1609783200000|2021-01-04 18:00:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|2404
1609783500000|2021-01-04 18:05:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|3095
1609783800000|2021-01-04 18:10:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|4708
1609784100000|2021-01-04 18:15:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|575
1609784400000|2021-01-04 18:20:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1610
1609784700000|2021-01-04 18:25:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3214
1609785000000|2021-01-04 18:30:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1806
1609785300000|2021-01-04 18:35:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1367
1609785600000|2021-01-04 18:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|2305
1609785900000|2021-01-04 18:45:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1416
1609786200000|2021-01-04 18:50:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|2350
1609786500000|2021-01-04 18:55:00|||||||||621
1609786800000|2021-01-04 19:00:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|647
1609787100000|2021-01-04 19:05:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3114
1609787400000|2021-01-04 19:10:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1674
1609787700000|2021-01-04 19:15:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1160
1609788000000|2021-01-04 19:20:00|||||||||918
1609788300000|2021-01-04 19:25:00|||||||||424
1609788600000|2021-01-04 19:30:00|||||||||1499
1609788900000|2021-01-04 19:35:00|||||||||842
1609789200000|2021-01-04 19:40:00|||||||||1117
1609789500000|2021-01-04 19:45:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1806
1609789800000|2021-01-04 19:50:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1227
1609790100000|2021-01-04 19:55:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|2188
1609790400000|2021-01-04 20:00:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|3010
1609790700000|2021-01-04 20:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1944
1609791000000|2021-01-04 20:10:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1785
1609791300000|2021-01-04 20:15:00|13815.3|13811.3|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|1982
1609791600000|2021-01-04 20:20:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1119
1609791900000|2021-01-04 20:25:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2904
1609792200000|2021-01-04 20:30:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2660
1609792500000|2021-01-04 20:35:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2838
1609792800000|2021-01-04 20:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1974
1609793100000|2021-01-04 20:45:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1938
1609793400000|2021-01-04 20:50:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|2542
1609793700000|2021-01-04 20:55:00|13812.2|13808.2|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|5933
1609794000000|2021-01-04 21:00:00|13813.7|13809.7|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|4652
1609794300000|2021-01-04 21:05:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1900
1609794600000|2021-01-04 21:10:00|||||||||747
1609794900000|2021-01-04 21:15:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|916
1609795200000|2021-01-04 21:20:00|||||||||651
1609795500000|2021-01-04 21:25:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1448
1609795800000|2021-01-04 21:30:00|13813.7|13809.7|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|1103
1609796100000|2021-01-04 21:35:00|13812.2|13808.2|13813.7|13809.7|13815.3|13811.3|13810.6|13806.6|3713
1609796400000|2021-01-04 21:40:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|3668
1609796700000|2021-01-04 21:45:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1098
1609797000000|2021-01-04 21:50:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2741
1609797300000|2021-01-04 21:55:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2663
1609801200000|2021-01-04 23:00:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1810
1609801500000|2021-01-04 23:05:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|719
1609801800000|2021-01-04 23:10:00|||||||||274
1609802100000|2021-01-04 23:15:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1381
1609802400000|2021-01-04 23:20:00|||||||||174
1609802700000|2021-01-04 23:25:00|||||||||13
1609803000000|2021-01-04 23:30:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|156
1609803300000|2021-01-04 23:35:00|||||||||134
1609803600000|2021-01-04 23:40:00|||||||||86
1609803900000|2021-01-04 23:45:00|||||||||30
1609804200000|2021-01-04 23:50:00|||||||||227
1609804500000|2021-01-04 23:55:00|||||||||26
1609804800000|2021-01-05 00:00:00|||||||||62
1609805100000|2021-01-05 00:05:00|||||||||33
1609805400000|2021-01-05 00:10:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|314
1609805700000|2021-01-05 00:15:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|473
1609806000000|2021-01-05 00:20:00|||||||||316
1609806300000|2021-01-05 00:25:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|104
1609806600000|2021-01-05 00:30:00|||||||||317
1609806900000|2021-01-05 00:35:00|||||||||35
1609807200000|2021-01-05 00:40:00|||||||||27
1609807500000|2021-01-05 00:45:00|||||||||591
1609807800000|2021-01-05 00:50:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|1913
1609808100000|2021-01-05 00:55:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|244
1609808400000|2021-01-05 01:00:00|13810.6|13806.6|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|2705
1609808700000|2021-01-05 01:05:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1216
1609809000000|2021-01-05 01:10:00|||||||||315
1609809300000|2021-01-05 01:15:00|||||||||218
1609809600000|2021-01-05 01:20:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|155
1609809900000|2021-01-05 01:25:00|||||||||112
1609810200000|2021-01-05 01:30:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|372
1609810500000|2021-01-05 01:35:00|||||||||56
1609810800000|2021-01-05 01:40:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|242
1609811100000|2021-01-05 01:45:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|531
1609811400000|2021-01-05 01:50:00|||||||||41
1609811700000|2021-01-05 01:55:00|||||||||8
1609812000000|2021-01-05 02:00:00|||||||||30
1609812300000|2021-01-05 02:05:00|||||||||38
1609812600000|2021-01-05 02:10:00|||||||||85
1609812900000|2021-01-05 02:15:00|||||||||40
1609813200000|2021-01-05 02:20:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|464
1609813500000|2021-01-05 02:25:00|||||||||114
1609813800000|2021-01-05 02:30:00|||||||||107
1609814100000|2021-01-05 02:35:00|||||||||862
1609814400000|2021-01-05 02:40:00|||||||||632
1609814700000|2021-01-05 02:45:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|374
1609815000000|2021-01-05 02:50:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|489
1609815300000|2021-01-05 02:55:00|||||||||5
1609815600000|2021-01-05 03:00:00|||||||||46
1609815900000|2021-01-05 03:05:00|13809|13805|13809|13805|13809|13805|13809|13805|201
1609816200000|2021-01-05 03:10:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|2046
1609816500000|2021-01-05 03:15:00|||||||||97
1609816800000|2021-01-05 03:20:00|13809|13805|13809|13805|13809|13805|13809|13805|189
1609817100000|2021-01-05 03:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1140
1609817400000|2021-01-05 03:30:00|||||||||404
1609817700000|2021-01-05 03:35:00|13809|13805|13809|13805|13809|13805|13809|13805|252
1609818000000|2021-01-05 03:40:00|||||||||809
1609818300000|2021-01-05 03:45:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|359
1609818600000|2021-01-05 03:50:00|||||||||14
1609818900000|2021-01-05 03:55:00|||||||||38
1609819200000|2021-01-05 04:00:00|||||||||10
1609819500000|2021-01-05 04:05:00|||||||||44
1609819800000|2021-01-05 04:10:00|||||||||588
1609820100000|2021-01-05 04:15:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|129
1609820400000|2021-01-05 04:20:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|544
1609820700000|2021-01-05 04:25:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|651
1609821000000|2021-01-05 04:30:00|13809|13805|13809|13805|13809|13805|13809|13805|81
1609821300000|2021-01-05 04:35:00|||||||||782
1609821600000|2021-01-05 04:40:00|||||||||53
1609821900000|2021-01-05 04:45:00|||||||||270
1609822200000|2021-01-05 04:50:00|||||||||13
1609822500000|2021-01-05 04:55:00|||||||||49
1609822800000|2021-01-05 05:00:00|||||||||499
1609823100000|2021-01-05 05:05:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|697
1609823400000|2021-01-05 05:10:00|||||||||8
1609823700000|2021-01-05 05:15:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|425
1609824000000|2021-01-05 05:20:00|||||||||167
1609824300000|2021-01-05 05:25:00|||||||||299
1609824600000|2021-01-05 05:30:00|||||||||16
1609824900000|2021-01-05 05:35:00|||||||||4
1609825200000|2021-01-05 05:40:00|||||||||205
1609825500000|2021-01-05 05:45:00|||||||||151
1609825800000|2021-01-05 05:50:00|||||||||11
1609826100000|2021-01-05 05:55:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|884
1609826400000|2021-01-05 06:00:00|13809|13805|13809|13805|13809|13805|13809|13805|532
1609826700000|2021-01-05 06:05:00|||||||||10
1609827000000|2021-01-05 06:10:00|||||||||39
1609827300000|2021-01-05 06:15:00|||||||||19
1609827600000|2021-01-05 06:20:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|886
1609827900000|2021-01-05 06:25:00|||||||||36
1609828200000|2021-01-05 06:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|2835
1609828500000|2021-01-05 06:35:00|13812.2|13808.2|13809|13805|13813.7|13809.7|13809|13805|1159
1609828800000|2021-01-05 06:40:00|||||||||123
1609829100000|2021-01-05 06:45:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|582
1609829400000|2021-01-05 06:50:00|||||||||90
1609829700000|2021-01-05 06:55:00|13809|13805|13809|13805|13809|13805|13809|13805|313
1609830000000|2021-01-05 07:00:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13809|13805|1654
1609830300000|2021-01-05 07:05:00|13809|13805|13810.6|13806.6|13812.2|13808.2|13809|13805|890
1609830600000|2021-01-05 07:10:00|13812.2|13808.2|13809|13805|13812.2|13808.2|13809|13805|568
1609830900000|2021-01-05 07:15:00|||||||||544
1609831200000|2021-01-05 07:20:00|||||||||332
1609831500000|2021-01-05 07:25:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1516
1609831800000|2021-01-05 07:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|27
1609832100000|2021-01-05 07:35:00|13809|13805|13809|13805|13809|13805|13809|13805|306
1609832400000|2021-01-05 07:40:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|486
1609832700000|2021-01-05 07:45:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|745
1609833000000|2021-01-05 07:50:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|2355
1609833300000|2021-01-05 07:55:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|2805
1609833600000|2021-01-05 08:00:00|13807.5|13803.5|13809|13805|13810.6|13806.6|13807.5|13803.5|3838
1609833900000|2021-01-05 08:05:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13807.5|13803.5|1932
1609834200000|2021-01-05 08:10:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1327
1609834500000|2021-01-05 08:15:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1355
1609834800000|2021-01-05 08:20:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|149
1609835100000|2021-01-05 08:25:00|13805.9|13801.9|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|1801
1609835400000|2021-01-05 08:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|583
1609835700000|2021-01-05 08:35:00|||||||||443
1609836000000|2021-01-05 08:40:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|811
1609836300000|2021-01-05 08:45:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|496
1609836600000|2021-01-05 08:50:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|337
1609836900000|2021-01-05 08:55:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|591
1609837200000|2021-01-05 09:00:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2179
1609837500000|2021-01-05 09:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|215
1609837800000|2021-01-05 09:10:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|538
1609838100000|2021-01-05 09:15:00|||||||||267
1609838400000|2021-01-05 09:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1817
1609838700000|2021-01-05 09:25:00|||||||||358
1609839000000|2021-01-05 09:30:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1666
1609839300000|2021-01-05 09:35:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|666
1609839600000|2021-01-05 09:40:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|3132
1609839900000|2021-01-05 09:45:00|||||||||146
1609840200000|2021-01-05 09:50:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2830
1609840500000|2021-01-05 09:55:00|13801.2|13797.2|13804.3|13800.3|13804.3|13800.3|13801.2|13797.2|1978
1609840800000|2021-01-05 10:00:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|379
1609841100000|2021-01-05 10:05:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|608
1609841400000|2021-01-05 10:10:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|333
1609841700000|2021-01-05 10:15:00|||||||||715
1609842000000|2021-01-05 10:20:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|552
1609842300000|2021-01-05 10:25:00|||||||||186
1609842600000|2021-01-05 10:30:00|||||||||871
1609842900000|2021-01-05 10:35:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|816
1609843200000|2021-01-05 10:40:00|||||||||970
1609843500000|2021-01-05 10:45:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|135
1609843800000|2021-01-05 10:50:00|||||||||1050
1609844100000|2021-01-05 10:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|2435
1609844400000|2021-01-05 11:00:00|||||||||661
1609844700000|2021-01-05 11:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|2015
1609845000000|2021-01-05 11:10:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|788
1609845300000|2021-01-05 11:15:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|506
1609845600000|2021-01-05 11:20:00|||||||||191
1609845900000|2021-01-05 11:25:00|||||||||117
1609846200000|2021-01-05 11:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|708
1609846500000|2021-01-05 11:35:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1337
1609846800000|2021-01-05 11:40:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1316
1609847100000|2021-01-05 11:45:00|||||||||760
1609847400000|2021-01-05 11:50:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1637
1609847700000|2021-01-05 11:55:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|743
1609848000000|2021-01-05 12:00:00|||||||||948
1609848300000|2021-01-05 12:05:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1389
1609848600000|2021-01-05 12:10:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1058
1609848900000|2021-01-05 12:15:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|2254
1609849200000|2021-01-05 12:20:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1065
1609849500000|2021-01-05 12:25:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|410
1609849800000|2021-01-05 12:30:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|639
1609850100000|2021-01-05 12:35:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|1175
1609850400000|2021-01-05 12:40:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|3695
1609850700000|2021-01-05 12:45:00|||||||||1059
1609851000000|2021-01-05 12:50:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2577
1609851300000|2021-01-05 12:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2179
1609851600000|2021-01-05 13:00:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|2446
1609851900000|2021-01-05 13:05:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1328
1609852200000|2021-01-05 13:10:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1677
1609852500000|2021-01-05 13:15:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1747
1609852800000|2021-01-05 13:20:00|||||||||2065
1609853100000|2021-01-05 13:25:00|13801.2|13797.2|13807.5|13803.5|13807.5|13803.5|13801.2|13797.2|2453
1609853400000|2021-01-05 13:30:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|3078
1609853700000|2021-01-05 13:35:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13805.9|13801.9|8318
1609854000000|2021-01-05 13:40:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1933
1609854300000|2021-01-05 13:45:00|13810.6|13806.6|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|4419
1609854600000|2021-01-05 13:50:00|||||||||914
1609854900000|2021-01-05 13:55:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|3666
1609855200000|2021-01-05 14:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|509
1609855500000|2021-01-05 14:05:00|||||||||2415
1609855800000|2021-01-05 14:10:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|3416
1609856100000|2021-01-05 14:15:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1222
1609856400000|2021-01-05 14:20:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|5600
1609856700000|2021-01-05 14:25:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|2214
1609857000000|2021-01-05 14:30:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13802.8|13798.8|4206
1609857300000|2021-01-05 14:35:00|13802.8|13798.8|13799.7|13795.7|13804.3|13800.3|13799.7|13795.7|6953
1609857600000|2021-01-05 14:40:00|13798.1|13794.1|13799.7|13795.7|13801.2|13797.2|13798.1|13794.1|12184
1609857900000|2021-01-05 14:45:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|5563
1609858200000|2021-01-05 14:50:00|13798.1|13794.1|13802.8|13798.8|13802.8|13798.8|13798.1|13794.1|3317
1609858500000|2021-01-05 14:55:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|4319
1609858800000|2021-01-05 15:00:00|13799.7|13795.7|13791.8|13787.8|13799.7|13795.7|13791.8|13787.8|11275
1609859100000|2021-01-05 15:05:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|5906
1609859400000|2021-01-05 15:10:00|13795|13791|13798.1|13794.1|13799.7|13795.7|13795|13791|12211
1609859700000|2021-01-05 15:15:00|13796.5|13792.5|13799.7|13795.7|13801.2|13797.2|13796.5|13792.5|7808
1609860000000|2021-01-05 15:20:00|13798.1|13794.1|13799.7|13795.7|13801.2|13797.2|13798.1|13794.1|5176
1609860300000|2021-01-05 15:25:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|4120
1609860600000|2021-01-05 15:30:00|13799.7|13795.7|13802.8|13798.8|13802.8|13798.8|13799.7|13795.7|3972
1609860900000|2021-01-05 15:35:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|6002
1609861200000|2021-01-05 15:40:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|3540
1609861500000|2021-01-05 15:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|4106
1609861800000|2021-01-05 15:50:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13793.4|13789.4|9199
1609862100000|2021-01-05 15:55:00|13795|13791|13796.5|13792.5|13798.1|13794.1|13793.4|13789.4|7038
1609862400000|2021-01-05 16:00:00|13798.1|13794.1|13795|13791|13798.1|13794.1|13795|13791|3550
1609862700000|2021-01-05 16:05:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|6025
1609863000000|2021-01-05 16:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|7574
1609863300000|2021-01-05 16:15:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|6942
1609863600000|2021-01-05 16:20:00|13790.3|13786.3|13791.8|13787.8|13795|13791|13790.3|13786.3|5262
1609863900000|2021-01-05 16:25:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|3111
1609864200000|2021-01-05 16:30:00|13795|13791|13793.4|13789.4|13795|13791|13792.6|13788.6|3764
1609864500000|2021-01-05 16:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1755
1609864800000|2021-01-05 16:40:00|13790.3|13786.3|13785.6|13781.6|13790.3|13786.3|13785.6|13781.6|4163
1609865100000|2021-01-05 16:45:00|13787.2|13783.2|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|4078
1609865400000|2021-01-05 16:50:00|13787.2|13783.2|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|5210
1609865700000|2021-01-05 16:55:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1210
1609866000000|2021-01-05 17:00:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|5257
1609866300000|2021-01-05 17:05:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13784|13780|6832
1609866600000|2021-01-05 17:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|3353
1609866900000|2021-01-05 17:15:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1485
1609867200000|2021-01-05 17:20:00|13784|13780|13784|13780|13784|13780|13784|13780|898
1609867500000|2021-01-05 17:25:00|||||||||3867
1609867800000|2021-01-05 17:30:00|13782.5|13778.5|13780.9|13776.9|13784|13780|13780.9|13776.9|7702
1609868100000|2021-01-05 17:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2733
1609868400000|2021-01-05 17:40:00|13784|13780|13784|13780|13784|13780|13784|13780|2016
1609868700000|2021-01-05 17:45:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|894
1609869000000|2021-01-05 17:50:00|13784|13780|13784|13780|13784|13780|13784|13780|3953
1609869300000|2021-01-05 17:55:00|||||||||873
1609869600000|2021-01-05 18:00:00|||||||||448
1609869900000|2021-01-05 18:05:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|8768
1609870200000|2021-01-05 18:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|1675
1609870500000|2021-01-05 18:15:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1432
1609870800000|2021-01-05 18:20:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|516
1609871100000|2021-01-05 18:25:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|2386
1609871400000|2021-01-05 18:30:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1206
1609871700000|2021-01-05 18:35:00|13784|13780|13784|13780|13784|13780|13784|13780|361
1609872000000|2021-01-05 18:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|517
1609872300000|2021-01-05 18:45:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1592
1609872600000|2021-01-05 18:50:00|||||||||167
1609872900000|2021-01-05 18:55:00|13784|13780|13784|13780|13784|13780|13784|13780|4449
1609873200000|2021-01-05 19:00:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|4794
1609873500000|2021-01-05 19:05:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|3986
1609873800000|2021-01-05 19:10:00|||||||||566
1609874100000|2021-01-05 19:15:00|||||||||1331
1609874400000|2021-01-05 19:20:00|||||||||2386
1609874700000|2021-01-05 19:25:00|||||||||2399
1609875000000|2021-01-05 19:30:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|3088
1609875300000|2021-01-05 19:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2979
1609875600000|2021-01-05 19:40:00|||||||||324
1609875900000|2021-01-05 19:45:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1760
1609876200000|2021-01-05 19:50:00|||||||||1025
1609876500000|2021-01-05 19:55:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13782.5|13778.5|7535
1609876800000|2021-01-05 20:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|3162
1609877100000|2021-01-05 20:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1133
1609877400000|2021-01-05 20:10:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|4897
1609877700000|2021-01-05 20:15:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4016
1609878000000|2021-01-05 20:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1838
1609878300000|2021-01-05 20:25:00|||||||||1757
1609878600000|2021-01-05 20:30:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|6533
1609878900000|2021-01-05 20:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1460
1609879200000|2021-01-05 20:40:00|||||||||2344
1609879500000|2021-01-05 20:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|3861
1609879800000|2021-01-05 20:50:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1139
1609880100000|2021-01-05 20:55:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4841
1609880400000|2021-01-05 21:00:00|||||||||1115
1609880700000|2021-01-05 21:05:00|||||||||2375
1609881000000|2021-01-05 21:10:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|2015
1609881300000|2021-01-05 21:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|701
1609881600000|2021-01-05 21:20:00|||||||||504
1609881900000|2021-01-05 21:25:00|||||||||424
1609882200000|2021-01-05 21:30:00|||||||||699
1609882500000|2021-01-05 21:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|2322
1609882800000|2021-01-05 21:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2654
1609883100000|2021-01-05 21:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|4563
1609883400000|2021-01-05 21:50:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|3241
1609883700000|2021-01-05 21:55:00|13784|13780|13784|13780|13784|13780|13784|13780|5251
1609887600000|2021-01-05 23:00:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13784|13780|1890
1609887900000|2021-01-05 23:05:00|||||||||283
1609888200000|2021-01-05 23:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1256
1609888500000|2021-01-05 23:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|176
1609888800000|2021-01-05 23:20:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1376
1609889100000|2021-01-05 23:25:00|||||||||318
1609889400000|2021-01-05 23:30:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1930
1609889700000|2021-01-05 23:35:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|914
1609890000000|2021-01-05 23:40:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|990
1609890300000|2021-01-05 23:45:00|||||||||214
1609890600000|2021-01-05 23:50:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|224
1609890900000|2021-01-05 23:55:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|490
1609891200000|2021-01-06 00:00:00|||||||||315
1609891500000|2021-01-06 00:05:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|614
1609891800000|2021-01-06 00:10:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|1163
1609892100000|2021-01-06 00:15:00|13788.7|13784.7|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|1779
1609892400000|2021-01-06 00:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1017
1609892700000|2021-01-06 00:25:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1170
1609893000000|2021-01-06 00:30:00|13791.1|13787.1|13790.3|13786.3|13791.1|13787.1|13790.3|13786.3|1166
1609893300000|2021-01-06 00:35:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|728
1609893600000|2021-01-06 00:40:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13784|13780|2365
1609893900000|2021-01-06 00:45:00|13784|13780|13780.9|13776.9|13784|13780|13780.9|13776.9|4115
1609894200000|2021-01-06 00:50:00|13782.5|13778.5|13776.2|13772.2|13782.5|13778.5|13773.1|13769.1|9422
1609894500000|2021-01-06 00:55:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|3814
1609894800000|2021-01-06 01:00:00|13774.7|13770.7|13779.3|13775.3|13779.3|13775.3|13773.1|13769.1|4477
1609895100000|2021-01-06 01:05:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2234
1609895400000|2021-01-06 01:10:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1295
1609895700000|2021-01-06 01:15:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|3587
1609896000000|2021-01-06 01:20:00|13776.2|13772.2|13765.3|13761.3|13776.2|13772.2|13763.7|13759.7|8827
1609896300000|2021-01-06 01:25:00|13763.7|13759.7|13763.7|13759.7|13766.8|13762.8|13760.6|13756.6|7317
1609896600000|2021-01-06 01:30:00|13765.3|13761.3|13770|13766|13773.1|13769.1|13765.3|13761.3|6873
1609896900000|2021-01-06 01:35:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13768.4|13764.4|2411
1609897200000|2021-01-06 01:40:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13766.8|13762.8|3415
1609897500000|2021-01-06 01:45:00|13765.3|13761.3|13770|13766|13771.5|13767.5|13765.3|13761.3|3251
1609897800000|2021-01-06 01:50:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13766.8|13762.8|2548
1609898100000|2021-01-06 01:55:00|13765.3|13761.3|13771.5|13767.5|13771.5|13767.5|13765.3|13761.3|2022
1609898400000|2021-01-06 02:00:00|13770|13766|13773.1|13769.1|13773.1|13769.1|13768.4|13764.4|3458
1609898700000|2021-01-06 02:05:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2541
1609899000000|2021-01-06 02:10:00|13770|13766|13770|13766|13770|13766|13766.8|13762.8|4775
1609899300000|2021-01-06 02:15:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13765.3|13761.3|3401
1609899600000|2021-01-06 02:20:00|13768.4|13764.4|13770|13766|13770|13766|13766.8|13762.8|2414
1609899900000|2021-01-06 02:25:00|13771.5|13767.5|13770|13766|13773.1|13769.1|13768.4|13764.4|6623
1609900200000|2021-01-06 02:30:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|2366
1609900500000|2021-01-06 02:35:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|2372
1609900800000|2021-01-06 02:40:00|13765.3|13761.3|13762.2|13758.2|13765.3|13761.3|13762.2|13758.2|4497
1609901100000|2021-01-06 02:45:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|4414
1609901400000|2021-01-06 02:50:00|13760.6|13756.6|13763.7|13759.7|13763.7|13759.7|13760.6|13756.6|1194
1609901700000|2021-01-06 02:55:00|13765.3|13761.3|13763.7|13759.7|13766.8|13762.8|13762.2|13758.2|5958
1609902000000|2021-01-06 03:00:00|13762.2|13758.2|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|549
1609902300000|2021-01-06 03:05:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1164
1609902600000|2021-01-06 03:10:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1221
1609902900000|2021-01-06 03:15:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|786
1609903200000|2021-01-06 03:20:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2912
1609903500000|2021-01-06 03:25:00|13762.2|13758.2|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|3432
1609903800000|2021-01-06 03:30:00|13762.2|13758.2|13759|13755|13762.2|13758.2|13759|13755|1626
1609904100000|2021-01-06 03:35:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1008
1609904400000|2021-01-06 03:40:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|739
1609904700000|2021-01-06 03:45:00|||||||||1395
1609905000000|2021-01-06 03:50:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|947
1609905300000|2021-01-06 03:55:00|13759|13755|13759|13755|13759|13755|13759|13755|539
1609905600000|2021-01-06 04:00:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|5592
1609905900000|2021-01-06 04:05:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|2631
1609906200000|2021-01-06 04:10:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|3003
1609906500000|2021-01-06 04:15:00|13752.8|13748.8|13749.7|13745.7|13754.3|13750.3|13749.7|13745.7|6065
1609906800000|2021-01-06 04:20:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|3241
1609907100000|2021-01-06 04:25:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|2506
1609907400000|2021-01-06 04:30:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|1790
1609907700000|2021-01-06 04:35:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|991
1609908000000|2021-01-06 04:40:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1848
1609908300000|2021-01-06 04:45:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13746.5|13742.5|7684
1609908600000|2021-01-06 04:50:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|2227
1609908900000|2021-01-06 04:55:00|||||||||1402
1609909200000|2021-01-06 05:00:00|||||||||789
1609909500000|2021-01-06 05:05:00|||||||||317
1609909800000|2021-01-06 05:10:00|||||||||372
1609910100000|2021-01-06 05:15:00|||||||||567
1609910400000|2021-01-06 05:20:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|1875
1609910700000|2021-01-06 05:25:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1900
1609911000000|2021-01-06 05:30:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1370
1609911300000|2021-01-06 05:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|133
1609911600000|2021-01-06 05:40:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|257
1609911900000|2021-01-06 05:45:00|||||||||214
1609912200000|2021-01-06 05:50:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|2203
1609912500000|2021-01-06 05:55:00|||||||||1777
1609912800000|2021-01-06 06:00:00|||||||||230
1609913100000|2021-01-06 06:05:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|1420
1609913400000|2021-01-06 06:10:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|1205
1609913700000|2021-01-06 06:15:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|756
1609914000000|2021-01-06 06:20:00|13746.5|13742.5|13745|13741|13748.1|13744.1|13745|13741|3853
1609914300000|2021-01-06 06:25:00|13746.5|13742.5|13743.4|13739.4|13746.5|13742.5|13743.4|13739.4|3120
1609914600000|2021-01-06 06:30:00|13741.8|13737.8|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|2952
1609914900000|2021-01-06 06:35:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|3904
1609915200000|2021-01-06 06:40:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|3188
1609915500000|2021-01-06 06:45:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1141
1609915800000|2021-01-06 06:50:00|||||||||780
1609916100000|2021-01-06 06:55:00|||||||||2286
1609916400000|2021-01-06 07:00:00|13735.6|13731.6|13734|13730|13737.2|13733.2|13732.5|13728.5|5470
1609916700000|2021-01-06 07:05:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13730.9|13726.9|3568
1609917000000|2021-01-06 07:10:00|13734|13730|13730.9|13726.9|13734|13730|13729.3|13725.3|5064
1609917300000|2021-01-06 07:15:00|13729.3|13725.3|13735.6|13731.6|13735.6|13731.6|13729.3|13725.3|6589
1609917600000|2021-01-06 07:20:00|13734|13730|13740.3|13736.3|13743.4|13739.4|13734|13730|6773
1609917900000|2021-01-06 07:25:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|2317
1609918200000|2021-01-06 07:30:00|13737.9|13733.9|13734|13730|13738.7|13734.7|13734|13730|3473
1609918500000|2021-01-06 07:35:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|4169
1609918800000|2021-01-06 07:40:00|13737.2|13733.2|13732.5|13728.5|13737.2|13733.2|13732.5|13728.5|7616
1609919100000|2021-01-06 07:45:00|13734|13730|13735.6|13731.6|13737.2|13733.2|13732.5|13728.5|4626
1609919400000|2021-01-06 07:50:00|13732.5|13728.5|13734|13730|13734|13730|13730.9|13726.9|3390
1609919700000|2021-01-06 07:55:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13734|13730|3424
1609920000000|2021-01-06 08:00:00|13735.6|13731.6|13737.2|13733.2|13738.7|13734.7|13734|13730|5898
1609920300000|2021-01-06 08:05:00|13734|13730|13737.2|13733.2|13737.2|13733.2|13734|13730|3830
1609920600000|2021-01-06 08:10:00|13735.6|13731.6|13741.8|13737.8|13741.8|13737.8|13735.6|13731.6|5589
1609920900000|2021-01-06 08:15:00|13743.4|13739.4|13745|13741|13746.5|13742.5|13740.3|13736.3|7389
1609921200000|2021-01-06 08:20:00|13743.4|13739.4|13741.8|13737.8|13746.5|13742.5|13741.8|13737.8|4888
1609921500000|2021-01-06 08:25:00|13743.4|13739.4|13741.8|13737.8|13745|13741|13741.8|13737.8|2877
1609921800000|2021-01-06 08:30:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13740.3|13736.3|6234
1609922100000|2021-01-06 08:35:00|13742.6|13738.6|13743.4|13739.4|13743.4|13739.4|13740.3|13736.3|6965
1609922400000|2021-01-06 08:40:00|13741.8|13737.8|13743.4|13739.4|13745|13741|13741.8|13737.8|3741
1609922700000|2021-01-06 08:45:00|13745|13741|13745|13741|13745|13741|13743.4|13739.4|1019
1609923000000|2021-01-06 08:50:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13743.4|13739.4|4074
1609923300000|2021-01-06 08:55:00|13743.4|13739.4|13745|13741|13746.5|13742.5|13743.4|13739.4|1502
1609923600000|2021-01-06 09:00:00|13743.4|13739.4|13745|13741|13746.5|13742.5|13743.4|13739.4|2528
1609923900000|2021-01-06 09:05:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|2604
1609924200000|2021-01-06 09:10:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1859
1609924500000|2021-01-06 09:15:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|4960
1609924800000|2021-01-06 09:20:00|13735.6|13731.6|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|2948
1609925100000|2021-01-06 09:25:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|2914
1609925400000|2021-01-06 09:30:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1348
1609925700000|2021-01-06 09:35:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|358
1609926000000|2021-01-06 09:40:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13734|13730|2046
1609926300000|2021-01-06 09:45:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|2849
1609926600000|2021-01-06 09:50:00|13734|13730|13734|13730|13734|13730|13734|13730|2396
1609926900000|2021-01-06 09:55:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|1670
1609927200000|2021-01-06 10:00:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|3492
1609927500000|2021-01-06 10:05:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|4418
1609927800000|2021-01-06 10:10:00|13726.2|13722.2|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|3150
1609928100000|2021-01-06 10:15:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|1683
1609928400000|2021-01-06 10:20:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|4312
1609928700000|2021-01-06 10:25:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|2663
1609929000000|2021-01-06 10:30:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|5257
1609929300000|2021-01-06 10:35:00|13723.1|13719.1|13726.2|13722.2|13726.2|13722.2|13723.1|13719.1|2293
1609929600000|2021-01-06 10:40:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1794
1609929900000|2021-01-06 10:45:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|3066
1609930200000|2021-01-06 10:50:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|2570
1609930500000|2021-01-06 10:55:00|13726.2|13722.2|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|2225
1609930800000|2021-01-06 11:00:00|13724.7|13720.7|13726.2|13722.2|13727.8|13723.8|13724.7|13720.7|3160
1609931100000|2021-01-06 11:05:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|4730
1609931400000|2021-01-06 11:10:00|13729.3|13725.3|13729.3|13725.3|13730.9|13726.9|13727.8|13723.8|1027
1609931700000|2021-01-06 11:15:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|1515
1609932000000|2021-01-06 11:20:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|4920
1609932300000|2021-01-06 11:25:00|13727.8|13723.8|13730.9|13726.9|13730.9|13726.9|13727.8|13723.8|2623
1609932600000|2021-01-06 11:30:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|2542
1609932900000|2021-01-06 11:35:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|3478
1609933200000|2021-01-06 11:40:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|2420
1609933500000|2021-01-06 11:45:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|844
1609933800000|2021-01-06 11:50:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|2891
1609934100000|2021-01-06 11:55:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|2676
1609934400000|2021-01-06 12:00:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|2326
1609934700000|2021-01-06 12:05:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|3767
1609935000000|2021-01-06 12:10:00|13737.2|13733.2|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|4493
1609935300000|2021-01-06 12:15:00|13737.2|13733.2|13740.3|13736.3|13740.3|13736.3|13737.2|13733.2|4415
1609935600000|2021-01-06 12:20:00|13741.8|13737.8|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|4923
1609935900000|2021-01-06 12:25:00|13740.3|13736.3|13741.8|13737.8|13743.4|13739.4|13740.3|13736.3|6295
1609936200000|2021-01-06 12:30:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|4774
1609936500000|2021-01-06 12:35:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2302
1609936800000|2021-01-06 12:40:00|13741.8|13737.8|13743.4|13739.4|13743.4|13739.4|13740.3|13736.3|3666
1609937100000|2021-01-06 12:45:00|13741.8|13737.8|13743.4|13739.4|13743.4|13739.4|13741.8|13737.8|4086
1609937400000|2021-01-06 12:50:00|13745|13741|13743.4|13739.4|13745|13741|13740.3|13736.3|8588
1609937700000|2021-01-06 12:55:00|13745|13741|13743.4|13739.4|13745|13741|13743.4|13739.4|1184
1609938000000|2021-01-06 13:00:00|13745|13741|13743.4|13739.4|13745|13741|13743.4|13739.4|5928
1609938300000|2021-01-06 13:05:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|2231
1609938600000|2021-01-06 13:10:00|13740.3|13736.3|13743.4|13739.4|13743.4|13739.4|13740.3|13736.3|5758
1609938900000|2021-01-06 13:15:00|13745|13741|13752.8|13748.8|13752.8|13748.8|13744.2|13740.2|14773
1609939200000|2021-01-06 13:20:00|13751.2|13747.2|13746.5|13742.5|13752.8|13748.8|13746.5|13742.5|5720
1609939500000|2021-01-06 13:25:00|13745.8|13741.8|13741.8|13737.8|13745.8|13741.8|13740.3|13736.3|7781
1609939800000|2021-01-06 13:30:00|13740.3|13736.3|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|3137
1609940100000|2021-01-06 13:35:00|13740.3|13736.3|13737.2|13733.2|13740.3|13736.3|13735.6|13731.6|3724
1609940400000|2021-01-06 13:40:00|13735.6|13731.6|13735.6|13731.6|13738.7|13734.7|13735.6|13731.6|11082
1609940700000|2021-01-06 13:45:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13732.5|13728.5|8002
1609941000000|2021-01-06 13:50:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|2772
1609941300000|2021-01-06 13:55:00|13740.3|13736.3|13741.8|13737.8|13743.4|13739.4|13738.7|13734.7|7838
1609941600000|2021-01-06 14:00:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13738.7|13734.7|3892
1609941900000|2021-01-06 14:05:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13737.2|13733.2|8190
1609942200000|2021-01-06 14:10:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|1950
1609942500000|2021-01-06 14:15:00|13737.2|13733.2|13740.3|13736.3|13740.3|13736.3|13735.6|13731.6|3794
1609942800000|2021-01-06 14:20:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|7436
1609943100000|2021-01-06 14:25:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|4862
1609943400000|2021-01-06 14:30:00|13740.3|13736.3|13738.7|13734.7|13741.8|13737.8|13737.2|13733.2|4058
1609943700000|2021-01-06 14:35:00|13737.2|13733.2|13734|13730|13737.2|13733.2|13732.5|13728.5|15385
1609944000000|2021-01-06 14:40:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13729.3|13725.3|7458
1609944300000|2021-01-06 14:45:00|13730.9|13726.9|13724.7|13720.7|13730.9|13726.9|13723.1|13719.1|22097
1609944600000|2021-01-06 14:50:00|13723.1|13719.1|13723.1|13719.1|13727.8|13723.8|13723.1|13719.1|16202
1609944900000|2021-01-06 14:55:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13721.5|13717.5|10880
1609945200000|2021-01-06 15:00:00|13721.5|13717.5|13716.8|13712.8|13723.1|13719.1|13716.8|13712.8|7727
1609945500000|2021-01-06 15:05:00|13718.4|13714.4|13720|13716|13721.5|13717.5|13718.4|13714.4|8252
1609945800000|2021-01-06 15:10:00|13718.4|13714.4|13716.8|13712.8|13720|13716|13715.3|13711.3|13998
1609946100000|2021-01-06 15:15:00|13718.4|13714.4|13721.5|13717.5|13721.5|13717.5|13715.3|13711.3|15575
1609946400000|2021-01-06 15:20:00|13720|13716|13723.1|13719.1|13724.7|13720.7|13720|13716|6295
1609946700000|2021-01-06 15:25:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13718.4|13714.4|5470
1609947000000|2021-01-06 15:30:00|13718.4|13714.4|13720|13716|13720|13716|13716.8|13712.8|10025
1609947300000|2021-01-06 15:35:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13718.4|13714.4|9192
1609947600000|2021-01-06 15:40:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|7484
1609947900000|2021-01-06 15:45:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13715.3|13711.3|9577
1609948200000|2021-01-06 15:50:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|4153
1609948500000|2021-01-06 15:55:00|13715.3|13711.3|13718.4|13714.4|13720|13716|13715.3|13711.3|6848
1609948800000|2021-01-06 16:00:00|13720|13716|13716.8|13712.8|13720|13716|13713.7|13709.7|10427
1609949100000|2021-01-06 16:05:00|13715.3|13711.3|13720|13716|13720|13716|13715.3|13711.3|3967
1609949400000|2021-01-06 16:10:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13718.4|13714.4|2952
1609949700000|2021-01-06 16:15:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|3465
1609950000000|2021-01-06 16:20:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|3155
1609950300000|2021-01-06 16:25:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|6813
1609950600000|2021-01-06 16:30:00|13712.2|13708.2|13715.3|13711.3|13715.3|13711.3|13712.2|13708.2|5461
1609950900000|2021-01-06 16:35:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|2072
1609951200000|2021-01-06 16:40:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|4333
1609951500000|2021-01-06 16:45:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13716.8|13712.8|6003
1609951800000|2021-01-06 16:50:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|4043
1609952100000|2021-01-06 16:55:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|3207
1609952400000|2021-01-06 17:00:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|3015
1609952700000|2021-01-06 17:05:00|13724.7|13720.7|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|4487
1609953000000|2021-01-06 17:10:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13721.5|13717.5|2277
1609953300000|2021-01-06 17:15:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|3292
1609953600000|2021-01-06 17:20:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|3239
1609953900000|2021-01-06 17:25:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|3710
1609954200000|2021-01-06 17:30:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|2556
1609954500000|2021-01-06 17:35:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2195
1609954800000|2021-01-06 17:40:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|3321
1609955100000|2021-01-06 17:45:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|4630
1609955400000|2021-01-06 17:50:00|13713.7|13709.7|13715.3|13711.3|13716.8|13712.8|13713.7|13709.7|5205
1609955700000|2021-01-06 17:55:00|||||||||874
1609956000000|2021-01-06 18:00:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|2397
1609956300000|2021-01-06 18:05:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|3039
1609956600000|2021-01-06 18:10:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|494
1609956900000|2021-01-06 18:15:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|3671
1609957200000|2021-01-06 18:20:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|4058
1609957500000|2021-01-06 18:25:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|401
1609957800000|2021-01-06 18:30:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2174
1609958100000|2021-01-06 18:35:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|3765
1609958400000|2021-01-06 18:40:00|13714.5|13710.5|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|4689
1609958700000|2021-01-06 18:45:00|||||||||740
1609959000000|2021-01-06 18:50:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|3221
1609959300000|2021-01-06 18:55:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1261
1609959600000|2021-01-06 19:00:00|13715.3|13711.3|13713.7|13709.7|13716.8|13712.8|13713.7|13709.7|3549
1609959900000|2021-01-06 19:05:00|13712.2|13708.2|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|2198
1609960200000|2021-01-06 19:10:00|13712.2|13708.2|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|2924
1609960500000|2021-01-06 19:15:00|13713.7|13709.7|13716.8|13712.8|13718.4|13714.4|13712.2|13708.2|5831
1609960800000|2021-01-06 19:20:00|13718.4|13714.4|13720|13716|13720|13716|13716.8|13712.8|11722
1609961100000|2021-01-06 19:25:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13720|13716|11880
1609961400000|2021-01-06 19:30:00|13723.1|13719.1|13720|13716|13723.1|13719.1|13718.4|13714.4|15680
1609961700000|2021-01-06 19:35:00|13721.5|13717.5|13716.8|13712.8|13721.5|13717.5|13716.8|13712.8|15772
1609962000000|2021-01-06 19:40:00|13718.4|13714.4|13721.5|13717.5|13723.1|13719.1|13718.4|13714.4|7286
1609962300000|2021-01-06 19:45:00|13723.1|13719.1|13726.2|13722.2|13726.2|13722.2|13721.5|13717.5|13665
1609962600000|2021-01-06 19:50:00|13727.8|13723.8|13723.1|13719.1|13727.8|13723.8|13723.1|13719.1|6381
1609962900000|2021-01-06 19:55:00|13724.7|13720.7|13723.1|13719.1|13726.2|13722.2|13723.1|13719.1|12267
1609963200000|2021-01-06 20:00:00|13721.5|13717.5|13727.8|13723.8|13729.3|13725.3|13721.5|13717.5|4939
1609963500000|2021-01-06 20:05:00|13729.3|13725.3|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|9056
1609963800000|2021-01-06 20:10:00|13727.8|13723.8|13724.7|13720.7|13727.8|13723.8|13723.1|13719.1|4327
1609964100000|2021-01-06 20:15:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|2990
1609964400000|2021-01-06 20:20:00|13726.2|13722.2|13729.3|13725.3|13729.3|13725.3|13726.2|13722.2|4274
1609964700000|2021-01-06 20:25:00|13730.9|13726.9|13727.8|13723.8|13730.9|13726.9|13726.2|13722.2|3764
1609965000000|2021-01-06 20:30:00|13726.2|13722.2|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|5204
1609965300000|2021-01-06 20:35:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|3206
1609965600000|2021-01-06 20:40:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|3100
1609965900000|2021-01-06 20:45:00|13724.7|13720.7|13724.7|13720.7|13727.8|13723.8|13724.7|13720.7|5278
1609966200000|2021-01-06 20:50:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|8963
1609966500000|2021-01-06 20:55:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13727.8|13723.8|5565
1609966800000|2021-01-06 21:00:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|5544
1609967100000|2021-01-06 21:05:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|4744
1609967400000|2021-01-06 21:10:00|13729.3|13725.3|13726.2|13722.2|13730.9|13726.9|13726.2|13722.2|3471
1609967700000|2021-01-06 21:15:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|2112
1609968000000|2021-01-06 21:20:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13727.8|13723.8|3192
1609968300000|2021-01-06 21:25:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|3899
1609968600000|2021-01-06 21:30:00|13729.3|13725.3|13726.2|13722.2|13729.3|13725.3|13726.2|13722.2|1229
1609968900000|2021-01-06 21:35:00|||||||||2251
1609969200000|2021-01-06 21:40:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|3242
1609969500000|2021-01-06 21:45:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|4550
1609969800000|2021-01-06 21:50:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|1182
1609970100000|2021-01-06 21:55:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|3186
1609974000000|2021-01-06 23:00:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|1802
1609974300000|2021-01-06 23:05:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|750
1609974600000|2021-01-06 23:10:00|13723.9|13719.9|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|405
1609974900000|2021-01-06 23:15:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|498
1609975200000|2021-01-06 23:20:00|||||||||380
1609975500000|2021-01-06 23:25:00|||||||||172
1609975800000|2021-01-06 23:30:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|605
1609976100000|2021-01-06 23:35:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|469
1609976400000|2021-01-06 23:40:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|1871
1609976700000|2021-01-06 23:45:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1014
1609977000000|2021-01-06 23:50:00|||||||||167
1609977300000|2021-01-06 23:55:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|402
1609977600000|2021-01-07 00:00:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|780
1609977900000|2021-01-07 00:05:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|582
1609978200000|2021-01-07 00:10:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|821
1609978500000|2021-01-07 00:15:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|1804
1609978800000|2021-01-07 00:20:00|||||||||11
1609979100000|2021-01-07 00:25:00|||||||||192
1609979400000|2021-01-07 00:30:00|||||||||387
1609979700000|2021-01-07 00:35:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|930
1609980000000|2021-01-07 00:40:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|2366
1609980300000|2021-01-07 00:45:00|||||||||167
1609980600000|2021-01-07 00:50:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|434
1609980900000|2021-01-07 00:55:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|2436
1609981200000|2021-01-07 01:00:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|377
1609981500000|2021-01-07 01:05:00|||||||||163
1609981800000|2021-01-07 01:10:00|||||||||1547
1609982100000|2021-01-07 01:15:00|||||||||284
1609982400000|2021-01-07 01:20:00|||||||||1074
1609982700000|2021-01-07 01:25:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|1067
1609983000000|2021-01-07 01:30:00|||||||||1634
1609983300000|2021-01-07 01:35:00|13730.9|13726.9|13726.2|13722.2|13730.9|13726.9|13726.2|13722.2|413
1609983600000|2021-01-07 01:40:00|13724.7|13720.7|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|3280
1609983900000|2021-01-07 01:45:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|2773
1609984200000|2021-01-07 01:50:00|||||||||315
1609984500000|2021-01-07 01:55:00|||||||||409
1609984800000|2021-01-07 02:00:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|541
1609985100000|2021-01-07 02:05:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13720|13716|750
1609985400000|2021-01-07 02:10:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|647
1609985700000|2021-01-07 02:15:00|13720|13716|13716.8|13712.8|13720|13716|13716.8|13712.8|3503
1609986000000|2021-01-07 02:20:00|13715.3|13711.3|13716.8|13712.8|13718.4|13714.4|13715.3|13711.3|1292
1609986300000|2021-01-07 02:25:00|||||||||784
1609986600000|2021-01-07 02:30:00|||||||||317
1609986900000|2021-01-07 02:35:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|295
1609987200000|2021-01-07 02:40:00|||||||||236
1609987500000|2021-01-07 02:45:00|||||||||155
1609987800000|2021-01-07 02:50:00|||||||||347
1609988100000|2021-01-07 02:55:00|||||||||115
1609988400000|2021-01-07 03:00:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|1582
1609988700000|2021-01-07 03:05:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|306
1609989000000|2021-01-07 03:10:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|381
1609989300000|2021-01-07 03:15:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|627
1609989600000|2021-01-07 03:20:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|142
1609989900000|2021-01-07 03:25:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|316
1609990200000|2021-01-07 03:30:00|||||||||396
1609990500000|2021-01-07 03:35:00|13720|13716|13720|13716|13720|13716|13720|13716|710
1609990800000|2021-01-07 03:40:00|||||||||535
1609991100000|2021-01-07 03:45:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|441
1609991400000|2021-01-07 03:50:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|183
1609991700000|2021-01-07 03:55:00|||||||||975
1609992000000|2021-01-07 04:00:00|||||||||1
1609992300000|2021-01-07 04:05:00|||||||||31
1609992600000|2021-01-07 04:10:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1314
1609992900000|2021-01-07 04:15:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|149
1609993200000|2021-01-07 04:20:00|||||||||27
1609993500000|2021-01-07 04:25:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|869
1609993800000|2021-01-07 04:30:00|||||||||291
1609994100000|2021-01-07 04:35:00|||||||||261
1609994400000|2021-01-07 04:40:00|||||||||294
1609994700000|2021-01-07 04:45:00|||||||||70
1609995000000|2021-01-07 04:50:00|||||||||5
1609995300000|2021-01-07 04:55:00|13720|13716|13720|13716|13720|13716|13720|13716|497
1609995600000|2021-01-07 05:00:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|554
1609995900000|2021-01-07 05:05:00|||||||||258
1609996200000|2021-01-07 05:10:00|||||||||576
1609996500000|2021-01-07 05:15:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|823
1609996800000|2021-01-07 05:20:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|476
1609997100000|2021-01-07 05:25:00|13720|13716|13718.4|13714.4|13720|13716|13718.4|13714.4|1471
1609997400000|2021-01-07 05:30:00|13720|13716|13720|13716|13720|13716|13720|13716|545
1609997700000|2021-01-07 05:35:00|||||||||105
1609998000000|2021-01-07 05:40:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|440
1609998300000|2021-01-07 05:45:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|32
1609998600000|2021-01-07 05:50:00|||||||||40
1609998900000|2021-01-07 05:55:00|||||||||349
1609999200000|2021-01-07 06:00:00|||||||||168
1609999500000|2021-01-07 06:05:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|425
1609999800000|2021-01-07 06:10:00|||||||||439
1610000100000|2021-01-07 06:15:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|500
1610000400000|2021-01-07 06:20:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|975
1610000700000|2021-01-07 06:25:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|640
1610001000000|2021-01-07 06:30:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|594
1610001300000|2021-01-07 06:35:00|||||||||308
1610001600000|2021-01-07 06:40:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|896
1610001900000|2021-01-07 06:45:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|816
1610002200000|2021-01-07 06:50:00|||||||||609
1610002500000|2021-01-07 06:55:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|981
1610002800000|2021-01-07 07:00:00|13713.7|13709.7|13712.2|13708.2|13715.3|13711.3|13712.2|13708.2|3278
1610003100000|2021-01-07 07:05:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|1976
1610003400000|2021-01-07 07:10:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|735
1610003700000|2021-01-07 07:15:00|13710.6|13706.6|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|2269
1610004000000|2021-01-07 07:20:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|2203
1610004300000|2021-01-07 07:25:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|4374
1610004600000|2021-01-07 07:30:00|13709|13705|13709|13705|13709|13705|13707.5|13703.5|2628
1610004900000|2021-01-07 07:35:00|13707.5|13703.5|13707.5|13703.5|13709|13705|13705.9|13701.9|3092
1610005200000|2021-01-07 07:40:00|13709|13705|13709|13705|13709|13705|13705.9|13701.9|4223
1610005500000|2021-01-07 07:45:00|||||||||436
1610005800000|2021-01-07 07:50:00|13710.6|13706.6|13709|13705|13710.6|13706.6|13709|13705|1513
1610006100000|2021-01-07 07:55:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|1818
1610006400000|2021-01-07 08:00:00|13709|13705|13709|13705|13709|13705|13707.5|13703.5|2069
1610006700000|2021-01-07 08:05:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13709|13705|4402
1610007000000|2021-01-07 08:10:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|4255
1610007300000|2021-01-07 08:15:00|13709|13705|13709|13705|13709|13705|13707.5|13703.5|2260
1610007600000|2021-01-07 08:20:00|13707.5|13703.5|13707.5|13703.5|13709|13705|13705.9|13701.9|2809
1610007900000|2021-01-07 08:25:00|13705.9|13701.9|13704.3|13700.3|13707.5|13703.5|13704.3|13700.3|4317
1610008200000|2021-01-07 08:30:00|13705.9|13701.9|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|1952
1610008500000|2021-01-07 08:35:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|2033
1610008800000|2021-01-07 08:40:00|||||||||1056
1610009100000|2021-01-07 08:45:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|3051
1610009400000|2021-01-07 08:50:00|13707.5|13703.5|13709|13705|13709|13705|13707.5|13703.5|2087
1610009700000|2021-01-07 08:55:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|2519
1610010000000|2021-01-07 09:00:00|13709|13705|13709|13705|13710.6|13706.6|13709|13705|2578
1610010300000|2021-01-07 09:05:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|973
1610010600000|2021-01-07 09:10:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|1139
1610010900000|2021-01-07 09:15:00|13713.7|13709.7|13710.6|13706.6|13713.7|13709.7|13710.6|13706.6|2182
1610011200000|2021-01-07 09:20:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|1543
1610011500000|2021-01-07 09:25:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|2056
1610011800000|2021-01-07 09:30:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|818
1610012100000|2021-01-07 09:35:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|2575
1610012400000|2021-01-07 09:40:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|2427
1610012700000|2021-01-07 09:45:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1720
1610013000000|2021-01-07 09:50:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|457
1610013300000|2021-01-07 09:55:00|||||||||1045
1610013600000|2021-01-07 10:00:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13713.7|13709.7|4039
1610013900000|2021-01-07 10:05:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|4138
1610014200000|2021-01-07 10:10:00|13720|13716|13716.8|13712.8|13720|13716|13716.8|13712.8|1230
1610014500000|2021-01-07 10:15:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13715.3|13711.3|1601
1610014800000|2021-01-07 10:20:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|2253
1610015100000|2021-01-07 10:25:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1935
1610015400000|2021-01-07 10:30:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1645
1610015700000|2021-01-07 10:35:00|||||||||248
1610016000000|2021-01-07 10:40:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1162
1610016300000|2021-01-07 10:45:00|13720|13716|13720|13716|13721.5|13717.5|13720|13716|3562
1610016600000|2021-01-07 10:50:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13720|13716|1129
1610016900000|2021-01-07 10:55:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|1463
1610017200000|2021-01-07 11:00:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|1348
1610017500000|2021-01-07 11:05:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|660
1610017800000|2021-01-07 11:10:00|||||||||739
1610018100000|2021-01-07 11:15:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|925
1610018400000|2021-01-07 11:20:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|3002
1610018700000|2021-01-07 11:25:00|13724.7|13720.7|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|2502
1610019000000|2021-01-07 11:30:00|||||||||1001
1610019300000|2021-01-07 11:35:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13723.1|13719.1|1815
1610019600000|2021-01-07 11:40:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|2647
1610019900000|2021-01-07 11:45:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|784
1610020200000|2021-01-07 11:50:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13720|13716|1752
1610020500000|2021-01-07 11:55:00|||||||||138
1610020800000|2021-01-07 12:00:00|13720|13716|13720|13716|13720|13716|13720|13716|607
1610021100000|2021-01-07 12:05:00|||||||||150
1610021400000|2021-01-07 12:10:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|314
1610021700000|2021-01-07 12:15:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13715.3|13711.3|3089
1610022000000|2021-01-07 12:20:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2298
1610022300000|2021-01-07 12:25:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|2052
1610022600000|2021-01-07 12:30:00|13716.8|13712.8|13713.7|13709.7|13716.8|13712.8|13712.2|13708.2|6474
1610022900000|2021-01-07 12:35:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|4892
1610023200000|2021-01-07 12:40:00|13716.8|13712.8|13713.7|13709.7|13716.8|13712.8|13713.7|13709.7|2493
1610023500000|2021-01-07 12:45:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13712.2|13708.2|1533
1610023800000|2021-01-07 12:50:00|13712.2|13708.2|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|3611
1610024100000|2021-01-07 12:55:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13710.6|13706.6|3046
1610024400000|2021-01-07 13:00:00|13713.7|13709.7|13713.7|13709.7|13716.8|13712.8|13713.7|13709.7|3493
1610024700000|2021-01-07 13:05:00|||||||||1211
1610025000000|2021-01-07 13:10:00|13712.2|13708.2|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|3024
1610025300000|2021-01-07 13:15:00|13710.6|13706.6|13713.7|13709.7|13713.7|13709.7|13710.6|13706.6|3787
1610025600000|2021-01-07 13:20:00|13712.2|13708.2|13709|13705|13713.7|13709.7|13707.5|13703.5|4878
1610025900000|2021-01-07 13:25:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13709|13705|1873
1610026200000|2021-01-07 13:30:00|13712.2|13708.2|13709|13705|13713.7|13709.7|13709|13705|4503
1610026500000|2021-01-07 13:35:00|13710.6|13706.6|13709|13705|13710.6|13706.6|13709|13705|3429
1610026800000|2021-01-07 13:40:00|13710.6|13706.6|13705.9|13701.9|13710.6|13706.6|13705.9|13701.9|4593
1610027100000|2021-01-07 13:45:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13704.3|13700.3|8841
1610027400000|2021-01-07 13:50:00|13705.9|13701.9|13707.5|13703.5|13709|13705|13705.9|13701.9|7415
1610027700000|2021-01-07 13:55:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13702.8|13698.8|10016
1610028000000|2021-01-07 14:00:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|3339
1610028300000|2021-01-07 14:05:00|13701.2|13697.2|13698.1|13694.1|13701.2|13697.2|13698.1|13694.1|10980
1610028600000|2021-01-07 14:10:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|6739
1610028900000|2021-01-07 14:15:00|13701.2|13697.2|13696.5|13692.5|13701.2|13697.2|13695|13691|14918
1610029200000|2021-01-07 14:20:00|13695|13691|13695|13691|13696.5|13692.5|13691.8|13687.8|8315
1610029500000|2021-01-07 14:25:00|13693.4|13689.4|13695|13691|13695|13691|13691.8|13687.8|5106
1610029800000|2021-01-07 14:30:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|7194
1610030100000|2021-01-07 14:35:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|6075
1610030400000|2021-01-07 14:40:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|3421
1610030700000|2021-01-07 14:45:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|3426
1610031000000|2021-01-07 14:50:00|13698.1|13694.1|13701.2|13697.2|13701.2|13697.2|13698.1|13694.1|11826
1610031300000|2021-01-07 14:55:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|3700
1610031600000|2021-01-07 15:00:00|13696.5|13692.5|13696.5|13692.5|13699.7|13695.7|13696.5|13692.5|8991
1610031900000|2021-01-07 15:05:00|13695|13691|13693.4|13689.4|13698.1|13694.1|13691.8|13687.8|8867
1610032200000|2021-01-07 15:10:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|9175
1610032500000|2021-01-07 15:15:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|7293
1610032800000|2021-01-07 15:20:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|13064
1610033100000|2021-01-07 15:25:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|5920
1610033400000|2021-01-07 15:30:00|13691.8|13687.8|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|6406
1610033700000|2021-01-07 15:35:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3121
1610034000000|2021-01-07 15:40:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2711
1610034300000|2021-01-07 15:45:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|11593
1610034600000|2021-01-07 15:50:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|5682
1610034900000|2021-01-07 15:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|3272
1610035200000|2021-01-07 16:00:00|13690.3|13686.3|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|6806
1610035500000|2021-01-07 16:05:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|4265
1610035800000|2021-01-07 16:10:00|||||||||3970
1610036100000|2021-01-07 16:15:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|4085
1610036400000|2021-01-07 16:20:00|13690.3|13686.3|13688.7|13684.7|13691.8|13687.8|13687.2|13683.2|3617
1610036700000|2021-01-07 16:25:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13688.7|13684.7|4668
1610037000000|2021-01-07 16:30:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|10265
1610037300000|2021-01-07 16:35:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|6850
1610037600000|2021-01-07 16:40:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|7156
1610037900000|2021-01-07 16:45:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|4300
1610038200000|2021-01-07 16:50:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|1615
1610038500000|2021-01-07 16:55:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1265
1610038800000|2021-01-07 17:00:00|13695|13691|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|3508
1610039100000|2021-01-07 17:05:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1709
1610039400000|2021-01-07 17:10:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1960
1610039700000|2021-01-07 17:15:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1482
1610040000000|2021-01-07 17:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|847
1610040300000|2021-01-07 17:25:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13687.2|13683.2|6445
1610040600000|2021-01-07 17:30:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1596
1610040900000|2021-01-07 17:35:00|13690.3|13686.3|13693.4|13689.4|13695|13691|13690.3|13686.3|4469
1610041200000|2021-01-07 17:40:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|3027
1610041500000|2021-01-07 17:45:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1479
1610041800000|2021-01-07 17:50:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|3443
1610042100000|2021-01-07 17:55:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|965
1610042400000|2021-01-07 18:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2316
1610042700000|2021-01-07 18:05:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1927
1610043000000|2021-01-07 18:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|3565
1610043300000|2021-01-07 18:15:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1783
1610043600000|2021-01-07 18:20:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|3334
1610043900000|2021-01-07 18:25:00|||||||||370
1610044200000|2021-01-07 18:30:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2949
1610044500000|2021-01-07 18:35:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|3372
1610044800000|2021-01-07 18:40:00|||||||||1681
1610045100000|2021-01-07 18:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1323
1610045400000|2021-01-07 18:50:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|2667
1610045700000|2021-01-07 18:55:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|566
1610046000000|2021-01-07 19:00:00|13695|13691|13695|13691|13695|13691|13695|13691|4324
1610046300000|2021-01-07 19:05:00|||||||||638
1610046600000|2021-01-07 19:10:00|||||||||1107
1610046900000|2021-01-07 19:15:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|1533
1610047200000|2021-01-07 19:20:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2109
1610047500000|2021-01-07 19:25:00|13691.8|13687.8|13696.5|13692.5|13696.5|13692.5|13691.8|13687.8|1219
1610047800000|2021-01-07 19:30:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|2115
1610048100000|2021-01-07 19:35:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|3218
1610048400000|2021-01-07 19:40:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1715
1610048700000|2021-01-07 19:45:00|13695|13691|13695|13691|13695|13691|13695|13691|1964
1610049000000|2021-01-07 19:50:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|5060
1610049300000|2021-01-07 19:55:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|4862
1610049600000|2021-01-07 20:00:00|13695|13691|13691.8|13687.8|13695|13691|13691.8|13687.8|4257
1610049900000|2021-01-07 20:05:00|||||||||2285
1610050200000|2021-01-07 20:10:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13691.8|13687.8|2062
1610050500000|2021-01-07 20:15:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|553
1610050800000|2021-01-07 20:20:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1627
1610051100000|2021-01-07 20:25:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|2610
1610051400000|2021-01-07 20:30:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|1121
1610051700000|2021-01-07 20:35:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1370
1610052000000|2021-01-07 20:40:00|||||||||1125
1610052300000|2021-01-07 20:45:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1892
1610052600000|2021-01-07 20:50:00|||||||||1243
1610052900000|2021-01-07 20:55:00|13695|13691|13695|13691|13695|13691|13695|13691|7188
1610053200000|2021-01-07 21:00:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|2171
1610053500000|2021-01-07 21:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1025
1610053800000|2021-01-07 21:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|249
1610054100000|2021-01-07 21:15:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1877
1610054400000|2021-01-07 21:20:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2950
1610054700000|2021-01-07 21:25:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|798
1610055000000|2021-01-07 21:30:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1815
1610055300000|2021-01-07 21:35:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|425
1610055600000|2021-01-07 21:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1087
1610055900000|2021-01-07 21:45:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|6703
1610056200000|2021-01-07 21:50:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|3047
1610056500000|2021-01-07 21:55:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|4277
1610060400000|2021-01-07 23:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|515
1610060700000|2021-01-07 23:05:00|||||||||137
1610061000000|2021-01-07 23:10:00|||||||||257
1610061300000|2021-01-07 23:15:00|||||||||385
1610061600000|2021-01-07 23:20:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1067
1610061900000|2021-01-07 23:25:00|||||||||509
1610062200000|2021-01-07 23:30:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|618
1610062500000|2021-01-07 23:35:00|||||||||398
1610062800000|2021-01-07 23:40:00|||||||||331
1610063100000|2021-01-07 23:45:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1118
1610063400000|2021-01-07 23:50:00|||||||||357
1610063700000|2021-01-07 23:55:00|||||||||218
1610064000000|2021-01-08 00:00:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|1610
1610064300000|2021-01-08 00:05:00|||||||||86
1610064600000|2021-01-08 00:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1536
1610064900000|2021-01-08 00:15:00|||||||||29
1610065200000|2021-01-08 00:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1364
1610065500000|2021-01-08 00:25:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1247
1610065800000|2021-01-08 00:30:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|2287
1610066100000|2021-01-08 00:35:00|||||||||793
1610066400000|2021-01-08 00:40:00|||||||||1632
1610066700000|2021-01-08 00:45:00|13685.6|13681.6|13684|13680|13687.2|13683.2|13684|13680|946
1610067000000|2021-01-08 00:50:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1500
1610067300000|2021-01-08 00:55:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13680.9|13676.9|2878
1610067600000|2021-01-08 01:00:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1135
1610067900000|2021-01-08 01:05:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|587
1610068200000|2021-01-08 01:10:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1874
1610068500000|2021-01-08 01:15:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|2305
1610068800000|2021-01-08 01:20:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1165
1610069100000|2021-01-08 01:25:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|190
1610069400000|2021-01-08 01:30:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1519
1610069700000|2021-01-08 01:35:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|3832
1610070000000|2021-01-08 01:40:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|433
1610070300000|2021-01-08 01:45:00|13679.3|13675.3|13680.9|13676.9|13682.5|13678.5|13679.3|13675.3|2219
1610070600000|2021-01-08 01:50:00|||||||||651
1610070900000|2021-01-08 01:55:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1145
1610071200000|2021-01-08 02:00:00|||||||||521
1610071500000|2021-01-08 02:05:00|||||||||366
1610071800000|2021-01-08 02:10:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|2155
1610072100000|2021-01-08 02:15:00|13680.9|13676.9|13676.2|13672.2|13680.9|13676.9|13676.2|13672.2|10370
1610072400000|2021-01-08 02:20:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2386
1610072700000|2021-01-08 02:25:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1432
1610073000000|2021-01-08 02:30:00|||||||||445
1610073300000|2021-01-08 02:35:00|||||||||206
1610073600000|2021-01-08 02:40:00|||||||||35
1610073900000|2021-01-08 02:45:00|||||||||760
1610074200000|2021-01-08 02:50:00|||||||||284
1610074500000|2021-01-08 02:55:00|||||||||415
1610074800000|2021-01-08 03:00:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|950
1610075100000|2021-01-08 03:05:00|||||||||85
1610075400000|2021-01-08 03:10:00|||||||||31
1610075700000|2021-01-08 03:15:00|||||||||578
1610076000000|2021-01-08 03:20:00|||||||||575
1610076300000|2021-01-08 03:25:00|||||||||350
1610076600000|2021-01-08 03:30:00|||||||||125
1610076900000|2021-01-08 03:35:00|||||||||684
1610077200000|2021-01-08 03:40:00|||||||||181
1610077500000|2021-01-08 03:45:00|||||||||66
1610077800000|2021-01-08 03:50:00|||||||||12
1610078100000|2021-01-08 03:55:00|||||||||15
1610078400000|2021-01-08 04:00:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1477
1610078700000|2021-01-08 04:05:00|||||||||257
1610079000000|2021-01-08 04:10:00|||||||||977
1610079300000|2021-01-08 04:15:00|||||||||200
1610079600000|2021-01-08 04:20:00|||||||||280
1610079900000|2021-01-08 04:25:00|||||||||1107
1610080200000|2021-01-08 04:30:00|||||||||118
1610080500000|2021-01-08 04:35:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|359
1610080800000|2021-01-08 04:40:00|||||||||341
1610081100000|2021-01-08 04:45:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|1044
1610081400000|2021-01-08 04:50:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|533
1610081700000|2021-01-08 04:55:00|||||||||435
1610082000000|2021-01-08 05:00:00|||||||||9
1610082300000|2021-01-08 05:05:00|||||||||931
1610082600000|2021-01-08 05:10:00|||||||||642
1610082900000|2021-01-08 05:15:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|920
1610083200000|2021-01-08 05:20:00|||||||||28
1610083500000|2021-01-08 05:25:00|||||||||480
1610083800000|2021-01-08 05:30:00|||||||||762
1610084100000|2021-01-08 05:35:00|||||||||379
1610084400000|2021-01-08 05:40:00|||||||||37
1610084700000|2021-01-08 05:45:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1587
1610085000000|2021-01-08 05:50:00|||||||||281
1610085300000|2021-01-08 05:55:00|||||||||121
1610085600000|2021-01-08 06:00:00|||||||||339
1610085900000|2021-01-08 06:05:00|||||||||655
1610086200000|2021-01-08 06:10:00|||||||||65
1610086500000|2021-01-08 06:15:00|||||||||138
1610086800000|2021-01-08 06:20:00|||||||||1202
1610087100000|2021-01-08 06:25:00|||||||||149
1610087400000|2021-01-08 06:30:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|724
1610087700000|2021-01-08 06:35:00|||||||||142
1610088000000|2021-01-08 06:40:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2264
1610088300000|2021-01-08 06:45:00|||||||||887
1610088600000|2021-01-08 06:50:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|1436
1610088900000|2021-01-08 06:55:00|||||||||833
1610089200000|2021-01-08 07:00:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|2329
1610089500000|2021-01-08 07:05:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|446
1610089800000|2021-01-08 07:10:00|||||||||770
1610090100000|2021-01-08 07:15:00|13684|13680|13684|13680|13684|13680|13682.5|13678.5|2709
1610090400000|2021-01-08 07:20:00|13682.5|13678.5|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|4366
1610090700000|2021-01-08 07:25:00|||||||||2103
1610091000000|2021-01-08 07:30:00|13684|13680|13684|13680|13684|13680|13684|13680|1370
1610091300000|2021-01-08 07:35:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|179
1610091600000|2021-01-08 07:40:00|||||||||975
1610091900000|2021-01-08 07:45:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|3823
1610092200000|2021-01-08 07:50:00|13680.9|13676.9|13680.9|13676.9|13684|13680|13680.9|13676.9|2924
1610092500000|2021-01-08 07:55:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|2677
1610092800000|2021-01-08 08:00:00|13684|13680|13684|13680|13684|13680|13682.5|13678.5|3641
1610093100000|2021-01-08 08:05:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1404
1610093400000|2021-01-08 08:10:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1502
1610093700000|2021-01-08 08:15:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|2207
1610094000000|2021-01-08 08:20:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|968
1610094300000|2021-01-08 08:25:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|982
1610094600000|2021-01-08 08:30:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1312
1610094900000|2021-01-08 08:35:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|1110
1610095200000|2021-01-08 08:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1038
1610095500000|2021-01-08 08:45:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1263
1610095800000|2021-01-08 08:50:00|||||||||639
1610096100000|2021-01-08 08:55:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2849
1610096400000|2021-01-08 09:00:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|2492
1610096700000|2021-01-08 09:05:00|13688.7|13684.7|13687.2|13683.2|13690.3|13686.3|13687.2|13683.2|6858
1610097000000|2021-01-08 09:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3702
1610097300000|2021-01-08 09:15:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2122
1610097600000|2021-01-08 09:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1846
1610097900000|2021-01-08 09:25:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|2306
1610098200000|2021-01-08 09:30:00|||||||||583
1610098500000|2021-01-08 09:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1283
1610098800000|2021-01-08 09:40:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1123
1610099100000|2021-01-08 09:45:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2253
1610099400000|2021-01-08 09:50:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2452
1610099700000|2021-01-08 09:55:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|857
1610100000000|2021-01-08 10:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2710
1610100300000|2021-01-08 10:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1705
1610100600000|2021-01-08 10:10:00|||||||||312
1610100900000|2021-01-08 10:15:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1975
1610101200000|2021-01-08 10:20:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1984
1610101500000|2021-01-08 10:25:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1517
1610101800000|2021-01-08 10:30:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1090
1610102100000|2021-01-08 10:35:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1505
1610102400000|2021-01-08 10:40:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1359
1610102700000|2021-01-08 10:45:00|||||||||122
1610103000000|2021-01-08 10:50:00|||||||||156
1610103300000|2021-01-08 10:55:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|750
1610103600000|2021-01-08 11:00:00|||||||||570
1610103900000|2021-01-08 11:05:00|||||||||130
1610104200000|2021-01-08 11:10:00|||||||||1570
1610104500000|2021-01-08 11:15:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|880
1610104800000|2021-01-08 11:20:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|666
1610105100000|2021-01-08 11:25:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|1703
1610105400000|2021-01-08 11:30:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3083
1610105700000|2021-01-08 11:35:00|||||||||146
1610106000000|2021-01-08 11:40:00|||||||||114
1610106300000|2021-01-08 11:45:00|||||||||100
1610106600000|2021-01-08 11:50:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3021
1610106900000|2021-01-08 11:55:00|||||||||947
1610107200000|2021-01-08 12:00:00|||||||||866
1610107500000|2021-01-08 12:05:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|755
1610107800000|2021-01-08 12:10:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|993
1610108100000|2021-01-08 12:15:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1836
1610108400000|2021-01-08 12:20:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1575
1610108700000|2021-01-08 12:25:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1455
1610109000000|2021-01-08 12:30:00|13688.7|13684.7|13685.6|13681.6|13688.7|13684.7|13685.6|13681.6|1805
1610109300000|2021-01-08 12:35:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2973
1610109600000|2021-01-08 12:40:00|13684|13680|13684|13680|13685.6|13681.6|13684|13680|4118
1610109900000|2021-01-08 12:45:00|13684.8|13680.8|13684|13680|13685.6|13681.6|13684|13680|4717
1610110200000|2021-01-08 12:50:00|||||||||1093
1610110500000|2021-01-08 12:55:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|2330
1610110800000|2021-01-08 13:00:00|13685.6|13681.6|13682.5|13678.5|13685.6|13681.6|13682.5|13678.5|3818
1610111100000|2021-01-08 13:05:00|13684|13680|13680.9|13676.9|13684|13680|13680.9|13676.9|2524
1610111400000|2021-01-08 13:10:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13680.9|13676.9|3447
1610111700000|2021-01-08 13:15:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|2408
1610112000000|2021-01-08 13:20:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13684|13680|3023
1610112300000|2021-01-08 13:25:00|13684|13680|13684|13680|13685.6|13681.6|13682.5|13678.5|4347
1610112600000|2021-01-08 13:30:00|13682.5|13678.5|13674.7|13670.7|13691.1|13687.1|13670|13666|23177
1610112900000|2021-01-08 13:35:00|13676.2|13672.2|13679.3|13675.3|13680.9|13676.9|13676.2|13672.2|11307
1610113200000|2021-01-08 13:40:00|13680.9|13676.9|13682.5|13678.5|13684|13680|13679.3|13675.3|15627
1610113500000|2021-01-08 13:45:00|13684|13680|13687.2|13683.2|13688.7|13684.7|13684|13680|14173
1610113800000|2021-01-08 13:50:00|13688.7|13684.7|13690.3|13686.3|13693.4|13689.4|13687.2|13683.2|16322
1610114100000|2021-01-08 13:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|7902
1610114400000|2021-01-08 14:00:00|13690.3|13686.3|13680.9|13676.9|13691.8|13687.8|13680.9|13676.9|9241
1610114700000|2021-01-08 14:05:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13677.8|13673.8|10930
1610115000000|2021-01-08 14:10:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13679.3|13675.3|4240
1610115300000|2021-01-08 14:15:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|3805
1610115600000|2021-01-08 14:20:00|13677.8|13673.8|13674.7|13670.7|13679.3|13675.3|13674.7|13670.7|8518
1610115900000|2021-01-08 14:25:00|13673.1|13669.1|13674.7|13670.7|13676.2|13672.2|13671.5|13667.5|10679
1610116200000|2021-01-08 14:30:00|13673.1|13669.1|13676.2|13672.2|13676.2|13672.2|13671.5|13667.5|11235
1610116500000|2021-01-08 14:35:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|10836
1610116800000|2021-01-08 14:40:00|13674.7|13670.7|13673.1|13669.1|13677.8|13673.8|13673.1|13669.1|6675
1610117100000|2021-01-08 14:45:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|5590
1610117400000|2021-01-08 14:50:00|13676.2|13672.2|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|12113
1610117700000|2021-01-08 14:55:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|9720
1610118000000|2021-01-08 15:00:00|13676.2|13672.2|13674.7|13670.7|13677.8|13673.8|13674.7|13670.7|6738
1610118300000|2021-01-08 15:05:00|13673.1|13669.1|13674.7|13670.7|13676.2|13672.2|13673.1|13669.1|5454
1610118600000|2021-01-08 15:10:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|4083
1610118900000|2021-01-08 15:15:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13666.8|13662.8|17977
1610119200000|2021-01-08 15:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|7808
1610119500000|2021-01-08 15:25:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|13906
1610119800000|2021-01-08 15:30:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|10140
1610120100000|2021-01-08 15:35:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|7449
1610120400000|2021-01-08 15:40:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2795
1610120700000|2021-01-08 15:45:00|13674.7|13670.7|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|5179
1610121000000|2021-01-08 15:50:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|1943
1610121300000|2021-01-08 15:55:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13670|13666|4709
1610121600000|2021-01-08 16:00:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|5523
1610121900000|2021-01-08 16:05:00|13670|13666|13665.3|13661.3|13670|13666|13663.7|13659.7|9941
1610122200000|2021-01-08 16:10:00|13663.7|13659.7|13659|13655|13663.7|13659.7|13657.5|13653.5|29511
1610122500000|2021-01-08 16:15:00|13657.5|13653.5|13662.2|13658.2|13666.8|13662.8|13655.9|13651.9|28585
1610122800000|2021-01-08 16:20:00|13660.6|13656.6|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|21176
1610123100000|2021-01-08 16:25:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|9044
1610123400000|2021-01-08 16:30:00|13660.6|13656.6|13663.7|13659.7|13663.7|13659.7|13659|13655|9620
1610123700000|2021-01-08 16:35:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|8195
1610124000000|2021-01-08 16:40:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|7987
1610124300000|2021-01-08 16:45:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|5974
1610124600000|2021-01-08 16:50:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|6021
1610124900000|2021-01-08 16:55:00|13665.3|13661.3|13662.2|13658.2|13665.3|13661.3|13662.2|13658.2|6861
1610125200000|2021-01-08 17:00:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|21967
1610125500000|2021-01-08 17:05:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|7229
1610125800000|2021-01-08 17:10:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|2717
1610126100000|2021-01-08 17:15:00|13659|13655|13657.5|13653.5|13660.6|13656.6|13657.5|13653.5|5779
1610126400000|2021-01-08 17:20:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|6611
1610126700000|2021-01-08 17:25:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|7659
1610127000000|2021-01-08 17:30:00|13654.3|13650.3|13657.5|13653.5|13657.5|13653.5|13654.3|13650.3|4713
1610127300000|2021-01-08 17:35:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|6135
1610127600000|2021-01-08 17:40:00|13659|13655|13662.2|13658.2|13662.2|13658.2|13659|13655|6007
1610127900000|2021-01-08 17:45:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|8182
1610128200000|2021-01-08 17:50:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|2534
1610128500000|2021-01-08 17:55:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|3752
1610128800000|2021-01-08 18:00:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|8293
1610129100000|2021-01-08 18:05:00|||||||||2678
1610129400000|2021-01-08 18:10:00|13660.6|13656.6|13666.8|13662.8|13666.8|13662.8|13660.6|13656.6|5108
1610129700000|2021-01-08 18:15:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|8314
1610130000000|2021-01-08 18:20:00|13670|13666|13670|13666|13671.5|13667.5|13668.4|13664.4|14036
1610130300000|2021-01-08 18:25:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13668.4|13664.4|2052
1610130600000|2021-01-08 18:30:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|7532
1610130900000|2021-01-08 18:35:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|7664
1610131200000|2021-01-08 18:40:00|13674.7|13670.7|13676.2|13672.2|13679.3|13675.3|13673.1|13669.1|11780
1610131500000|2021-01-08 18:45:00|13677.8|13673.8|13674.7|13670.7|13677.8|13673.8|13674.7|13670.7|13579
1610131800000|2021-01-08 18:50:00|13676.2|13672.2|13673.1|13669.1|13677.8|13673.8|13671.5|13667.5|11697
1610132100000|2021-01-08 18:55:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|3362
1610132400000|2021-01-08 19:00:00|13671.5|13667.5|13670|13666|13673.1|13669.1|13670|13666|7744
1610132700000|2021-01-08 19:05:00|13671.5|13667.5|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|8456
1610133000000|2021-01-08 19:10:00|13666.8|13662.8|13668.4|13664.4|13670|13666|13666.8|13662.8|6350
1610133300000|2021-01-08 19:15:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|6344
1610133600000|2021-01-08 19:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|3139
1610133900000|2021-01-08 19:25:00|13670|13666|13670|13666|13671.5|13667.5|13668.4|13664.4|4390
1610134200000|2021-01-08 19:30:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1255
1610134500000|2021-01-08 19:35:00|13670|13666|13670|13666|13670|13666|13670|13666|1082
1610134800000|2021-01-08 19:40:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|4036
1610135100000|2021-01-08 19:45:00|||||||||408
1610135400000|2021-01-08 19:50:00|13668.4|13664.4|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|4079
1610135700000|2021-01-08 19:55:00|13670|13666|13666.8|13662.8|13671.5|13667.5|13666.8|13662.8|18411
1610136000000|2021-01-08 20:00:00|13665.3|13661.3|13662.2|13658.2|13666.8|13662.8|13660.6|13656.6|11706
1610136300000|2021-01-08 20:05:00|13660.6|13656.6|13657.5|13653.5|13660.6|13656.6|13657.5|13653.5|6221
1610136600000|2021-01-08 20:10:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|4799
1610136900000|2021-01-08 20:15:00|13654.3|13650.3|13660.6|13656.6|13660.6|13656.6|13654.3|13650.3|9484
1610137200000|2021-01-08 20:20:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|3328
1610137500000|2021-01-08 20:25:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|2866
1610137800000|2021-01-08 20:30:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1726
1610138100000|2021-01-08 20:35:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|6274
1610138400000|2021-01-08 20:40:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|2941
1610138700000|2021-01-08 20:45:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|2079
1610139000000|2021-01-08 20:50:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|4008
1610139300000|2021-01-08 20:55:00|||||||||3389
1610139600000|2021-01-08 21:00:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|5374
1610139900000|2021-01-08 21:05:00|||||||||1186
1610140200000|2021-01-08 21:10:00|||||||||1043
1610140500000|2021-01-08 21:15:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|756
1610140800000|2021-01-08 21:20:00|||||||||805
1610141100000|2021-01-08 21:25:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|1627
1610141400000|2021-01-08 21:30:00|13659|13655|13659|13655|13659|13655|13659|13655|1038
1610141700000|2021-01-08 21:35:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|1762
1610142000000|2021-01-08 21:40:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|2857
1610142300000|2021-01-08 21:45:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|3662
1610142600000|2021-01-08 21:50:00|||||||||1064
1610142900000|2021-01-08 21:55:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|2970
1610319600000|2021-01-10 23:00:00|13655.9|13651.9|13652|13648|13662.2|13658.2|13651.2|13647.2|4558
1610319900000|2021-01-10 23:05:00|13651.2|13647.2|13651.2|13647.2|13652.8|13648.8|13648.1|13644.1|3871
1610320200000|2021-01-10 23:10:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13649.7|13645.7|1518
1610320500000|2021-01-10 23:15:00|13651.2|13647.2|13654.3|13650.3|13654.3|13650.3|13651.2|13647.2|598
1610320800000|2021-01-10 23:20:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|396
1610321100000|2021-01-10 23:25:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|1208
1610321400000|2021-01-10 23:30:00|||||||||351
1610321700000|2021-01-10 23:35:00|13659|13655|13659|13655|13659|13655|13657.5|13653.5|1465
1610322000000|2021-01-10 23:40:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|580
1610322300000|2021-01-10 23:45:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|449
1610322600000|2021-01-10 23:50:00|||||||||90
1610322900000|2021-01-10 23:55:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1928
1610323200000|2021-01-11 00:00:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13657.5|13653.5|1365
1610323500000|2021-01-11 00:05:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|1231
1610323800000|2021-01-11 00:10:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|1091
1610324100000|2021-01-11 00:15:00|||||||||261
1610324400000|2021-01-11 00:20:00|||||||||19
1610324700000|2021-01-11 00:25:00|||||||||277
1610325000000|2021-01-11 00:30:00|||||||||122
1610325300000|2021-01-11 00:35:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|556
1610325600000|2021-01-11 00:40:00|||||||||281
1610325900000|2021-01-11 00:45:00|13659|13655|13659|13655|13659|13655|13659|13655|389
1610326200000|2021-01-11 00:50:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|136
1610326500000|2021-01-11 00:55:00|13659|13655|13662.2|13658.2|13662.2|13658.2|13659|13655|483
1610326800000|2021-01-11 01:00:00|||||||||83
1610327100000|2021-01-11 01:05:00|||||||||119
1610327400000|2021-01-11 01:10:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1173
1610327700000|2021-01-11 01:15:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1040
1610328000000|2021-01-11 01:20:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|1349
1610328300000|2021-01-11 01:25:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|897
1610328600000|2021-01-11 01:30:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|370
1610328900000|2021-01-11 01:35:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|2806
1610329200000|2021-01-11 01:40:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|473
1610329500000|2021-01-11 01:45:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|733
1610329800000|2021-01-11 01:50:00|13659|13655|13659|13655|13659|13655|13659|13655|1130
1610330100000|2021-01-11 01:55:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|440
1610330400000|2021-01-11 02:00:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|274
1610330700000|2021-01-11 02:05:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|807
1610331000000|2021-01-11 02:10:00|||||||||163
1610331300000|2021-01-11 02:15:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|2528
1610331600000|2021-01-11 02:20:00|||||||||632
1610331900000|2021-01-11 02:25:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|2055
1610332200000|2021-01-11 02:30:00|||||||||348
1610332500000|2021-01-11 02:35:00|||||||||275
1610332800000|2021-01-11 02:40:00|||||||||443
1610333100000|2021-01-11 02:45:00|||||||||268
1610333400000|2021-01-11 02:50:00|||||||||427
1610333700000|2021-01-11 02:55:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|2342
1610334000000|2021-01-11 03:00:00|||||||||160
1610334300000|2021-01-11 03:05:00|||||||||266
1610334600000|2021-01-11 03:10:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|235
1610334900000|2021-01-11 03:15:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|942
1610335200000|2021-01-11 03:20:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|536
1610335500000|2021-01-11 03:25:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|777
1610335800000|2021-01-11 03:30:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|877
1610336100000|2021-01-11 03:35:00|13659|13655|13662.2|13658.2|13662.2|13658.2|13659|13655|1641
1610336400000|2021-01-11 03:40:00|||||||||82
1610336700000|2021-01-11 03:45:00|||||||||55
1610337000000|2021-01-11 03:50:00|||||||||4
1610337300000|2021-01-11 03:55:00|||||||||3
1610337600000|2021-01-11 04:00:00|||||||||319
1610337900000|2021-01-11 04:05:00|||||||||229
1610338200000|2021-01-11 04:10:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|40
1610338500000|2021-01-11 04:15:00|||||||||23
1610338800000|2021-01-11 04:20:00|||||||||156
1610339100000|2021-01-11 04:25:00|||||||||105
1610339400000|2021-01-11 04:30:00|||||||||15
1610339700000|2021-01-11 04:35:00|||||||||3
1610340000000|2021-01-11 04:40:00|||||||||2
1610340300000|2021-01-11 04:45:00|13665.3|13661.3|13668.4|13664.4|13668.4|13664.4|13665.3|13661.3|4879
1610340600000|2021-01-11 04:50:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|760
1610340900000|2021-01-11 04:55:00|||||||||458
1610341200000|2021-01-11 05:00:00|||||||||376
1610341500000|2021-01-11 05:05:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|365
1610341800000|2021-01-11 05:10:00|||||||||264
1610342100000|2021-01-11 05:15:00|||||||||333
1610342400000|2021-01-11 05:20:00|||||||||51
1610342700000|2021-01-11 05:25:00|||||||||133
1610343000000|2021-01-11 05:30:00|||||||||182
1610343300000|2021-01-11 05:35:00|||||||||44
1610343600000|2021-01-11 05:40:00|||||||||1115
1610343900000|2021-01-11 05:45:00|||||||||331
1610344200000|2021-01-11 05:50:00|||||||||111
1610344500000|2021-01-11 05:55:00|||||||||206
1610344800000|2021-01-11 06:00:00|||||||||583
1610345100000|2021-01-11 06:05:00|||||||||606
1610345400000|2021-01-11 06:10:00|||||||||443
1610345700000|2021-01-11 06:15:00|||||||||266
1610346000000|2021-01-11 06:20:00|||||||||228
1610346300000|2021-01-11 06:25:00|||||||||422
1610346600000|2021-01-11 06:30:00|||||||||85
1610346900000|2021-01-11 06:35:00|||||||||10
1610347200000|2021-01-11 06:40:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1270
1610347500000|2021-01-11 06:45:00|13670|13666|13670|13666|13670|13666|13670|13666|476
1610347800000|2021-01-11 06:50:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|2752
1610348100000|2021-01-11 06:55:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1645
1610348400000|2021-01-11 07:00:00|13670|13666|13673.1|13669.1|13673.1|13669.1|13670|13666|3238
1610348700000|2021-01-11 07:05:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1575
1610349000000|2021-01-11 07:10:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|2302
1610349300000|2021-01-11 07:15:00|13671.5|13667.5|13676.2|13672.2|13676.2|13672.2|13671.5|13667.5|4337
1610349600000|2021-01-11 07:20:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|985
1610349900000|2021-01-11 07:25:00|13671.5|13667.5|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|2148
1610350200000|2021-01-11 07:30:00|13666.8|13662.8|13670|13666|13670|13666|13666.8|13662.8|834
1610350500000|2021-01-11 07:35:00|13671.5|13667.5|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|2066
1610350800000|2021-01-11 07:40:00|||||||||1582
1610351100000|2021-01-11 07:45:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|1822
1610351400000|2021-01-11 07:50:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|910
1610351700000|2021-01-11 07:55:00|13671.5|13667.5|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|1940
1610352000000|2021-01-11 08:00:00|13671.5|13667.5|13670|13666|13673.1|13669.1|13668.4|13664.4|2962
1610352300000|2021-01-11 08:05:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|762
1610352600000|2021-01-11 08:10:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|1091
1610352900000|2021-01-11 08:15:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|4160
1610353200000|2021-01-11 08:20:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|2760
1610353500000|2021-01-11 08:25:00|13665.3|13661.3|13666.8|13662.8|13668.4|13664.4|13665.3|13661.3|1344
1610353800000|2021-01-11 08:30:00|13668.4|13664.4|13670|13666|13671.5|13667.5|13668.4|13664.4|1748
1610354100000|2021-01-11 08:35:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1620
1610354400000|2021-01-11 08:40:00|13666.8|13662.8|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|3261
1610354700000|2021-01-11 08:45:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|2135
1610355000000|2021-01-11 08:50:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|2435
1610355300000|2021-01-11 08:55:00|13666.8|13662.8|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|1215
1610355600000|2021-01-11 09:00:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|3844
1610355900000|2021-01-11 09:05:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1221
1610356200000|2021-01-11 09:10:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|397
1610356500000|2021-01-11 09:15:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|2886
1610356800000|2021-01-11 09:20:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|1049
1610357100000|2021-01-11 09:25:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1213
1610357400000|2021-01-11 09:30:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1128
1610357700000|2021-01-11 09:35:00|||||||||172
1610358000000|2021-01-11 09:40:00|13670|13666|13670|13666|13670|13666|13670|13666|912
1610358300000|2021-01-11 09:45:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|2181
1610358600000|2021-01-11 09:50:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|539
1610358900000|2021-01-11 09:55:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|828
1610359200000|2021-01-11 10:00:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|2089
1610359500000|2021-01-11 10:05:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|876
1610359800000|2021-01-11 10:10:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|1460
1610360100000|2021-01-11 10:15:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|1053
1610360400000|2021-01-11 10:20:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|993
1610360700000|2021-01-11 10:25:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1033
1610361000000|2021-01-11 10:30:00|||||||||222
1610361300000|2021-01-11 10:35:00|||||||||180
1610361600000|2021-01-11 10:40:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|1489
1610361900000|2021-01-11 10:45:00|13670|13666|13670|13666|13670|13666|13670|13666|892
1610362200000|2021-01-11 10:50:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|379
1610362500000|2021-01-11 10:55:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1200
1610362800000|2021-01-11 11:00:00|||||||||804
1610363100000|2021-01-11 11:05:00|13670|13666|13670|13666|13670|13666|13670|13666|83
1610363400000|2021-01-11 11:10:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|234
1610363700000|2021-01-11 11:15:00|||||||||212
1610364000000|2021-01-11 11:20:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1132
1610364300000|2021-01-11 11:25:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|475
1610364600000|2021-01-11 11:30:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|158
1610364900000|2021-01-11 11:35:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|756
1610365200000|2021-01-11 11:40:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|950
1610365500000|2021-01-11 11:45:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1035
1610365800000|2021-01-11 11:50:00|||||||||1051
1610366100000|2021-01-11 11:55:00|13670|13666|13670|13666|13670|13666|13670|13666|1501
1610366400000|2021-01-11 12:00:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1520
1610366700000|2021-01-11 12:05:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|1185
1610367000000|2021-01-11 12:10:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|546
1610367300000|2021-01-11 12:15:00|||||||||674
1610367600000|2021-01-11 12:20:00|||||||||1278
1610367900000|2021-01-11 12:25:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|3275
1610368200000|2021-01-11 12:30:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|1469
1610368500000|2021-01-11 12:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1599
1610368800000|2021-01-11 12:40:00|13670|13666|13666.8|13662.8|13670|13666|13666.8|13662.8|3202
1610369100000|2021-01-11 12:45:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|3124
1610369400000|2021-01-11 12:50:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|2392
1610369700000|2021-01-11 12:55:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|536
1610370000000|2021-01-11 13:00:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|1906
1610370300000|2021-01-11 13:05:00|||||||||1544
1610370600000|2021-01-11 13:10:00|13665.3|13661.3|13662.2|13658.2|13666.8|13662.8|13662.2|13658.2|4696
1610370900000|2021-01-11 13:15:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13659|13655|10143
1610371200000|2021-01-11 13:20:00|13659|13655|13657.5|13653.5|13659|13655|13654.3|13650.3|6097
1610371500000|2021-01-11 13:25:00|13659|13655|13659|13655|13659|13655|13657.5|13653.5|4828
1610371800000|2021-01-11 13:30:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|3587
1610372100000|2021-01-11 13:35:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|3640
1610372400000|2021-01-11 13:40:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|3083
1610372700000|2021-01-11 13:45:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|5747
1610373000000|2021-01-11 13:50:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|3488
1610373300000|2021-01-11 13:55:00|13668.4|13664.4|13666.8|13662.8|13671.5|13667.5|13665.3|13661.3|6706
1610373600000|2021-01-11 14:00:00|13665.3|13661.3|13663.7|13659.7|13668.4|13664.4|13663.7|13659.7|4566
1610373900000|2021-01-11 14:05:00|13665.3|13661.3|13660.6|13656.6|13665.3|13661.3|13659|13655|5726
1610374200000|2021-01-11 14:10:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13657.5|13653.5|6557
1610374500000|2021-01-11 14:15:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13657.5|13653.5|5734
1610374800000|2021-01-11 14:20:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|8626
1610375100000|2021-01-11 14:25:00|13660.6|13656.6|13655.9|13651.9|13660.6|13656.6|13655.9|13651.9|2828
1610375400000|2021-01-11 14:30:00|13654.3|13650.3|13651.2|13647.2|13654.3|13650.3|13649.7|13645.7|14924
1610375700000|2021-01-11 14:35:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13651.2|13647.2|9356
1610376000000|2021-01-11 14:40:00|13652.8|13648.8|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|8562
1610376300000|2021-01-11 14:45:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13648.1|13644.1|7581
1610376600000|2021-01-11 14:50:00|13651.2|13647.2|13648.1|13644.1|13651.2|13647.2|13648.1|13644.1|9296
1610376900000|2021-01-11 14:55:00|13646.5|13642.5|13649.7|13645.7|13649.7|13645.7|13646.5|13642.5|8249
1610377200000|2021-01-11 15:00:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|10605
1610377500000|2021-01-11 15:05:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|3598
1610377800000|2021-01-11 15:10:00|13651.2|13647.2|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|6115
1610378100000|2021-01-11 15:15:00|13654.3|13650.3|13652.8|13648.8|13655.9|13651.9|13652.8|13648.8|8311
1610378400000|2021-01-11 15:20:00|13652|13648|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|4416
1610378700000|2021-01-11 15:25:00|13651.2|13647.2|13651.2|13647.2|13652.8|13648.8|13649.7|13645.7|6990
1610379000000|2021-01-11 15:30:00|13652.8|13648.8|13652.8|13648.8|13654.3|13650.3|13651.2|13647.2|11601
1610379300000|2021-01-11 15:35:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|5661
1610379600000|2021-01-11 15:40:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|3583
1610379900000|2021-01-11 15:45:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13651.2|13647.2|7140
1610380200000|2021-01-11 15:50:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13651.2|13647.2|2914
1610380500000|2021-01-11 15:55:00|13651.2|13647.2|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|5911
1610380800000|2021-01-11 16:00:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|3889
1610381100000|2021-01-11 16:05:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|4750
1610381400000|2021-01-11 16:10:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|3274
1610381700000|2021-01-11 16:15:00|13652.8|13648.8|13649.7|13645.7|13652.8|13648.8|13649.7|13645.7|4750
1610382000000|2021-01-11 16:20:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|3547
1610382300000|2021-01-11 16:25:00|13648.1|13644.1|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|8311
1610382600000|2021-01-11 16:30:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|8068
1610382900000|2021-01-11 16:35:00|13649.7|13645.7|13645|13641|13649.7|13645.7|13645|13641|5045
1610383200000|2021-01-11 16:40:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13643.4|13639.4|5056
1610383500000|2021-01-11 16:45:00|13646.5|13642.5|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|13081
1610383800000|2021-01-11 16:50:00|||||||||5313
1610384100000|2021-01-11 16:55:00|13645|13641|13646.5|13642.5|13646.5|13642.5|13645|13641|3726
1610384400000|2021-01-11 17:00:00|13648.1|13644.1|13645|13641|13648.1|13644.1|13645|13641|6421
1610384700000|2021-01-11 17:05:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|3636
1610385000000|2021-01-11 17:10:00|13649.7|13645.7|13648.1|13644.1|13649.7|13645.7|13648.1|13644.1|3972
1610385300000|2021-01-11 17:15:00|13649.7|13645.7|13648.1|13644.1|13649.7|13645.7|13648.1|13644.1|1758
1610385600000|2021-01-11 17:20:00|13649.7|13645.7|13648.1|13644.1|13649.7|13645.7|13648.1|13644.1|3324
1610385900000|2021-01-11 17:25:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|1411
1610386200000|2021-01-11 17:30:00|13646.5|13642.5|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|6047
1610386500000|2021-01-11 17:35:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|926
1610386800000|2021-01-11 17:40:00|||||||||1200
1610387100000|2021-01-11 17:45:00|13646.5|13642.5|13645|13641|13648.1|13644.1|13645|13641|4966
1610387400000|2021-01-11 17:50:00|13643.4|13639.4|13645|13641|13645|13641|13643.4|13639.4|1603
1610387700000|2021-01-11 17:55:00|13643.4|13639.4|13645|13641|13645|13641|13643.4|13639.4|5793
1610388000000|2021-01-11 18:00:00|13643.4|13639.4|13643.4|13639.4|13645|13641|13641.8|13637.8|6339
1610388300000|2021-01-11 18:05:00|13645|13641|13645|13641|13645|13641|13643.4|13639.4|2821
1610388600000|2021-01-11 18:10:00|13643.4|13639.4|13645|13641|13645|13641|13643.4|13639.4|2701
1610388900000|2021-01-11 18:15:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13645|13641|5787
1610389200000|2021-01-11 18:20:00|13648.1|13644.1|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|1849
1610389500000|2021-01-11 18:25:00|13648.1|13644.1|13648.1|13644.1|13649.7|13645.7|13646.5|13642.5|7427
1610389800000|2021-01-11 18:30:00|||||||||832
1610390100000|2021-01-11 18:35:00|||||||||2830
1610390400000|2021-01-11 18:40:00|13649.7|13645.7|13648.1|13644.1|13649.7|13645.7|13648.1|13644.1|2344
1610390700000|2021-01-11 18:45:00|||||||||742
1610391000000|2021-01-11 18:50:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|4023
1610391300000|2021-01-11 18:55:00|13643.4|13639.4|13645|13641|13645|13641|13643.4|13639.4|4407
1610391600000|2021-01-11 19:00:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|1539
1610391900000|2021-01-11 19:05:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|858
1610392200000|2021-01-11 19:10:00|13643.4|13639.4|13645|13641|13645|13641|13643.4|13639.4|2516
1610392500000|2021-01-11 19:15:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|976
1610392800000|2021-01-11 19:20:00|13645|13641|13645|13641|13646.5|13642.5|13645|13641|2856
1610393100000|2021-01-11 19:25:00|||||||||157
1610393400000|2021-01-11 19:30:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|3878
1610393700000|2021-01-11 19:35:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|1936
1610394000000|2021-01-11 19:40:00|13645|13641|13645|13641|13645|13641|13645|13641|2262
1610394300000|2021-01-11 19:45:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13643.4|13639.4|2701
1610394600000|2021-01-11 19:50:00|13643.4|13639.4|13643.4|13639.4|13645|13641|13643.4|13639.4|4151
1610394900000|2021-01-11 19:55:00|13645|13641|13643.4|13639.4|13645|13641|13643.4|13639.4|9013
1610395200000|2021-01-11 20:00:00|13641.8|13637.8|13641.8|13637.8|13643.4|13639.4|13640.3|13636.3|10891
1610395500000|2021-01-11 20:05:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|1637
1610395800000|2021-01-11 20:10:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|1510
1610396100000|2021-01-11 20:15:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13640.3|13636.3|3752
1610396400000|2021-01-11 20:20:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|923
1610396700000|2021-01-11 20:25:00|13640.3|13636.3|13641.8|13637.8|13641.8|13637.8|13640.3|13636.3|1053
1610397000000|2021-01-11 20:30:00|13643.4|13639.4|13643.4|13639.4|13643.4|13639.4|13643.4|13639.4|3510
1610397300000|2021-01-11 20:35:00|13641.8|13637.8|13645|13641|13645|13641|13641.8|13637.8|4482
1610397600000|2021-01-11 20:40:00|13643.4|13639.4|13643.4|13639.4|13645|13641|13643.4|13639.4|2252
1610397900000|2021-01-11 20:45:00|13645|13641|13643.4|13639.4|13645|13641|13643.4|13639.4|2235
1610398200000|2021-01-11 20:50:00|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|1432
1610398500000|2021-01-11 20:55:00|13643.4|13639.4|13643.4|13639.4|13643.4|13639.4|13643.4|13639.4|4172
1610398800000|2021-01-11 21:00:00|13641.8|13637.8|13640.3|13636.3|13641.8|13637.8|13638.7|13634.7|6395
1610399100000|2021-01-11 21:05:00|13638.7|13634.7|13641.8|13637.8|13641.8|13637.8|13638.7|13634.7|2862
1610399400000|2021-01-11 21:10:00|13640.3|13636.3|13640.3|13636.3|13641.8|13637.8|13640.3|13636.3|1673
1610399700000|2021-01-11 21:15:00|13638.7|13634.7|13638.7|13634.7|13640.3|13636.3|13638.7|13634.7|771
1610400000000|2021-01-11 21:20:00|||||||||440
1610400300000|2021-01-11 21:25:00|13637.2|13633.2|13637.2|13633.2|13637.2|13633.2|13635.6|13631.6|4861
1610400600000|2021-01-11 21:30:00|13635.6|13631.6|13637.2|13633.2|13638.7|13634.7|13635.6|13631.6|2182
1610400900000|2021-01-11 21:35:00|13635.6|13631.6|13635.6|13631.6|13637.2|13633.2|13635.6|13631.6|2764
1610401200000|2021-01-11 21:40:00|13634|13630|13635.6|13631.6|13635.6|13631.6|13634|13630|5600
1610401500000|2021-01-11 21:45:00|13634|13630|13634|13630|13634|13630|13632.5|13628.5|5039
1610401800000|2021-01-11 21:50:00|||||||||1457
1610402100000|2021-01-11 21:55:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|2373
1610406000000|2021-01-11 23:00:00|13635.6|13631.6|13637.2|13633.2|13637.2|13633.2|13635.6|13631.6|2257
1610406300000|2021-01-11 23:05:00|||||||||487
1610406600000|2021-01-11 23:10:00|13638.7|13634.7|13640.3|13636.3|13640.3|13636.3|13638.7|13634.7|1145
1610406900000|2021-01-11 23:15:00|13638.7|13634.7|13638.7|13634.7|13638.7|13634.7|13638.7|13634.7|1093
1610407200000|2021-01-11 23:20:00|13637.2|13633.2|13637.2|13633.2|13637.2|13633.2|13637.2|13633.2|281
1610407500000|2021-01-11 23:25:00|||||||||531
1610407800000|2021-01-11 23:30:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|1049
1610408100000|2021-01-11 23:35:00|||||||||451
1610408400000|2021-01-11 23:40:00|||||||||803
1610408700000|2021-01-11 23:45:00|13635.6|13631.6|13637.2|13633.2|13637.2|13633.2|13635.6|13631.6|1339
1610409000000|2021-01-11 23:50:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|801
1610409300000|2021-01-11 23:55:00|13634|13630|13634|13630|13635.6|13631.6|13634|13630|253
1610409600000|2021-01-12 00:00:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|1333
1610409900000|2021-01-12 00:05:00|13632.5|13628.5|13634|13630|13634|13630|13632.5|13628.5|617
1610410200000|2021-01-12 00:10:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|1536
1610410500000|2021-01-12 00:15:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|885
1610410800000|2021-01-12 00:20:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|698
1610411100000|2021-01-12 00:25:00|13630.9|13626.9|13627.8|13623.8|13630.9|13626.9|13627.8|13623.8|1050
1610411400000|2021-01-12 00:30:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|1299
1610411700000|2021-01-12 00:35:00|||||||||2221
1610412000000|2021-01-12 00:40:00|||||||||767
1610412300000|2021-01-12 00:45:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|1090
1610412600000|2021-01-12 00:50:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|563
1610412900000|2021-01-12 00:55:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|3206
1610413200000|2021-01-12 01:00:00|13626.2|13622.2|13626.2|13622.2|13627.8|13623.8|13626.2|13622.2|3757
1610413500000|2021-01-12 01:05:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|1042
1610413800000|2021-01-12 01:10:00|||||||||2724
1610414100000|2021-01-12 01:15:00|13626.2|13622.2|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|701
1610414400000|2021-01-12 01:20:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|1452
1610414700000|2021-01-12 01:25:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|473
1610415000000|2021-01-12 01:30:00|13629.3|13625.3|13627.8|13623.8|13629.3|13625.3|13626.2|13622.2|1532
1610415300000|2021-01-12 01:35:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|1598
1610415600000|2021-01-12 01:40:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|3310
1610415900000|2021-01-12 01:45:00|||||||||379
1610416200000|2021-01-12 01:50:00|||||||||85
1610416500000|2021-01-12 01:55:00|||||||||733
1610416800000|2021-01-12 02:00:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1435
1610417100000|2021-01-12 02:05:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|1693
1610417400000|2021-01-12 02:10:00|13629.3|13625.3|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|2157
1610417700000|2021-01-12 02:15:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|412
1610418000000|2021-01-12 02:20:00|||||||||15
1610418300000|2021-01-12 02:25:00|13627.8|13623.8|13629.3|13625.3|13629.3|13625.3|13627.8|13623.8|427
1610418600000|2021-01-12 02:30:00|||||||||117
1610418900000|2021-01-12 02:35:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|367
1610419200000|2021-01-12 02:40:00|||||||||398
1610419500000|2021-01-12 02:45:00|||||||||407
1610419800000|2021-01-12 02:50:00|||||||||307
1610420100000|2021-01-12 02:55:00|13626.2|13622.2|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|844
1610420400000|2021-01-12 03:00:00|||||||||411
1610420700000|2021-01-12 03:05:00|||||||||42
1610421000000|2021-01-12 03:10:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13627.8|13623.8|365
1610421300000|2021-01-12 03:15:00|||||||||278
1610421600000|2021-01-12 03:20:00|||||||||179
1610421900000|2021-01-12 03:25:00|||||||||264
1610422200000|2021-01-12 03:30:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13629.3|13625.3|780
1610422500000|2021-01-12 03:35:00|||||||||12
1610422800000|2021-01-12 03:40:00|||||||||114
1610423100000|2021-01-12 03:45:00|||||||||285
1610423400000|2021-01-12 03:50:00|||||||||123
1610423700000|2021-01-12 03:55:00|||||||||99
1610424000000|2021-01-12 04:00:00|||||||||584
1610424300000|2021-01-12 04:05:00|||||||||83
1610424600000|2021-01-12 04:10:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|1535
1610424900000|2021-01-12 04:15:00|||||||||38
1610425200000|2021-01-12 04:20:00|||||||||39
1610425500000|2021-01-12 04:25:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|684
1610425800000|2021-01-12 04:30:00|13634|13630|13634|13630|13634|13630|13634|13630|3452
1610426100000|2021-01-12 04:35:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|1542
1610426400000|2021-01-12 04:40:00|||||||||540
1610426700000|2021-01-12 04:45:00|||||||||1322
1610427000000|2021-01-12 04:50:00|||||||||323
1610427300000|2021-01-12 04:55:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|653
1610427600000|2021-01-12 05:00:00|13630.9|13626.9|13632.5|13628.5|13632.5|13628.5|13630.9|13626.9|1187
1610427900000|2021-01-12 05:05:00|13630.9|13626.9|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|1253
1610428200000|2021-01-12 05:10:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|651
1610428500000|2021-01-12 05:15:00|13630.9|13626.9|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|733
1610428800000|2021-01-12 05:20:00|||||||||8
1610429100000|2021-01-12 05:25:00|||||||||176
1610429400000|2021-01-12 05:30:00|||||||||23
1610429700000|2021-01-12 05:35:00|||||||||23
1610430000000|2021-01-12 05:40:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|389
1610430300000|2021-01-12 05:45:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|506
1610430600000|2021-01-12 05:50:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|754
1610430900000|2021-01-12 05:55:00|13634|13630|13634|13630|13634|13630|13632.5|13628.5|1147
1610431200000|2021-01-12 06:00:00|||||||||522
1610431500000|2021-01-12 06:05:00|||||||||136
1610431800000|2021-01-12 06:10:00|||||||||120
1610432100000|2021-01-12 06:15:00|||||||||224
1610432400000|2021-01-12 06:20:00|||||||||79
1610432700000|2021-01-12 06:25:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|76
1610433000000|2021-01-12 06:30:00|||||||||324
1610433300000|2021-01-12 06:35:00|13634|13630|13632.5|13628.5|13634|13630|13632.5|13628.5|738
1610433600000|2021-01-12 06:40:00|||||||||382
1610433900000|2021-01-12 06:45:00|||||||||79
1610434200000|2021-01-12 06:50:00|||||||||141
1610434500000|2021-01-12 06:55:00|||||||||388
1610434800000|2021-01-12 07:00:00|||||||||1235
1610435100000|2021-01-12 07:05:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|166
1610435400000|2021-01-12 07:10:00|13629.3|13625.3|13627.8|13623.8|13629.3|13625.3|13627.8|13623.8|2694
1610435700000|2021-01-12 07:15:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13627.8|13623.8|1132
1610436000000|2021-01-12 07:20:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1434
1610436300000|2021-01-12 07:25:00|13627.8|13623.8|13626.2|13622.2|13629.3|13625.3|13626.2|13622.2|1804
1610436600000|2021-01-12 07:30:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|1410
1610436900000|2021-01-12 07:35:00|13629.3|13625.3|13630.9|13626.9|13630.9|13626.9|13629.3|13625.3|2312
1610437200000|2021-01-12 07:40:00|||||||||685
1610437500000|2021-01-12 07:45:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|3463
1610437800000|2021-01-12 07:50:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|2277
1610438100000|2021-01-12 07:55:00|13629.3|13625.3|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1510
1610438400000|2021-01-12 08:00:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1334
1610438700000|2021-01-12 08:05:00|13627.8|13623.8|13629.3|13625.3|13629.3|13625.3|13627.8|13623.8|551
1610439000000|2021-01-12 08:10:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|2612
1610439300000|2021-01-12 08:15:00|13629.3|13625.3|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1179
1610439600000|2021-01-12 08:20:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1891
1610439900000|2021-01-12 08:25:00|13627.8|13623.8|13629.3|13625.3|13630.9|13626.9|13627.8|13623.8|1762
1610440200000|2021-01-12 08:30:00|13627.8|13623.8|13626.2|13622.2|13627.8|13623.8|13626.2|13622.2|2372
1610440500000|2021-01-12 08:35:00|||||||||1096
1610440800000|2021-01-12 08:40:00|13627.8|13623.8|13627.8|13623.8|13629.3|13625.3|13626.2|13622.2|2832
1610441100000|2021-01-12 08:45:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|680
1610441400000|2021-01-12 08:50:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|2256
1610441700000|2021-01-12 08:55:00|13627.8|13623.8|13627.8|13623.8|13629.3|13625.3|13627.8|13623.8|4550
1610442000000|2021-01-12 09:00:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|1186
1610442300000|2021-01-12 09:05:00|13627.8|13623.8|13626.2|13622.2|13627.8|13623.8|13624.7|13620.7|2368
1610442600000|2021-01-12 09:10:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|1145
1610442900000|2021-01-12 09:15:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|3746
1610443200000|2021-01-12 09:20:00|||||||||438
1610443500000|2021-01-12 09:25:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|2323
1610443800000|2021-01-12 09:30:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13623.1|13619.1|1224
1610444100000|2021-01-12 09:35:00|13626.2|13622.2|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|1271
1610444400000|2021-01-12 09:40:00|13626.2|13622.2|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|1824
1610444700000|2021-01-12 09:45:00|||||||||637
1610445000000|2021-01-12 09:50:00|||||||||420
1610445300000|2021-01-12 09:55:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|1257
1610445600000|2021-01-12 10:00:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|1028
1610445900000|2021-01-12 10:05:00|||||||||362
1610446200000|2021-01-12 10:10:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|1277
1610446500000|2021-01-12 10:15:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|1009
1610446800000|2021-01-12 10:20:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|999
1610447100000|2021-01-12 10:25:00|13620|13616|13620|13616|13621.5|13617.5|13620|13616|2981
1610447400000|2021-01-12 10:30:00|13621.5|13617.5|13620|13616|13621.5|13617.5|13620|13616|1083
1610447700000|2021-01-12 10:35:00|||||||||150
1610448000000|2021-01-12 10:40:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|1295
1610448300000|2021-01-12 10:45:00|13620|13616|13620|13616|13620|13616|13620|13616|1454
1610448600000|2021-01-12 10:50:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13620|13616|701
1610448900000|2021-01-12 10:55:00|13620|13616|13621.5|13617.5|13621.5|13617.5|13620|13616|1751
1610449200000|2021-01-12 11:00:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|776
1610449500000|2021-01-12 11:05:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|3110
1610449800000|2021-01-12 11:10:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|3548
1610450100000|2021-01-12 11:15:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|1458
1610450400000|2021-01-12 11:20:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|832
1610450700000|2021-01-12 11:25:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|245
1610451000000|2021-01-12 11:30:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|4831
1610451300000|2021-01-12 11:35:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|1595
1610451600000|2021-01-12 11:40:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|1113
1610451900000|2021-01-12 11:45:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|4276
1610452200000|2021-01-12 11:50:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|998
1610452500000|2021-01-12 11:55:00|13621.5|13617.5|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|2516
1610452800000|2021-01-12 12:00:00|13621.5|13617.5|13620|13616|13621.5|13617.5|13620|13616|1529
1610453100000|2021-01-12 12:05:00|13618.4|13614.4|13620|13616|13620|13616|13618.4|13614.4|4732
1610453400000|2021-01-12 12:10:00|13618.4|13614.4|13620|13616|13620|13616|13618.4|13614.4|2123
1610453700000|2021-01-12 12:15:00|13618.4|13614.4|13618.4|13614.4|13620|13616|13618.4|13614.4|3860
1610454000000|2021-01-12 12:20:00|13620|13616|13618.4|13614.4|13620|13616|13618.4|13614.4|3411
1610454300000|2021-01-12 12:25:00|13616.8|13612.8|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|4593
1610454600000|2021-01-12 12:30:00|13613.7|13609.7|13613.7|13609.7|13615.3|13611.3|13613.7|13609.7|5972
1610454900000|2021-01-12 12:35:00|13612.2|13608.2|13612.2|13608.2|13612.2|13608.2|13610.6|13606.6|5418
1610455200000|2021-01-12 12:40:00|13610.6|13606.6|13612.2|13608.2|13613.7|13609.7|13610.6|13606.6|6693
1610455500000|2021-01-12 12:45:00|13610.6|13606.6|13612.2|13608.2|13613.7|13609.7|13610.6|13606.6|3825
1610455800000|2021-01-12 12:50:00|13613.7|13609.7|13615.3|13611.3|13615.3|13611.3|13612.2|13608.2|7197
1610456100000|2021-01-12 12:55:00|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|13615.3|13611.3|8327
1610456400000|2021-01-12 13:00:00|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|4640
1610456700000|2021-01-12 13:05:00|13616.8|13612.8|13615.3|13611.3|13616.8|13612.8|13615.3|13611.3|1040
1610457000000|2021-01-12 13:10:00|13613.7|13609.7|13616.8|13612.8|13618.4|13614.4|13613.7|13609.7|3434
1610457300000|2021-01-12 13:15:00|13618.4|13614.4|13618.4|13614.4|13620|13616|13618.4|13614.4|2474
1610457600000|2021-01-12 13:20:00|13620|13616|13620|13616|13620|13616|13618.4|13614.4|3747
1610457900000|2021-01-12 13:25:00|13618.4|13614.4|13615.3|13611.3|13618.4|13614.4|13615.3|13611.3|4383
1610458200000|2021-01-12 13:30:00|13612.2|13608.2|13613.7|13609.7|13613.7|13609.7|13610.6|13606.6|6078
1610458500000|2021-01-12 13:35:00|13612.2|13608.2|13615.3|13611.3|13615.3|13611.3|13612.2|13608.2|3937
1610458800000|2021-01-12 13:40:00|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|3588
1610459100000|2021-01-12 13:45:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|2702
1610459400000|2021-01-12 13:50:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|7045
1610459700000|2021-01-12 13:55:00|13615.3|13611.3|13620|13616|13620|13616|13615.3|13611.3|6181
1610460000000|2021-01-12 14:00:00|13621.5|13617.5|13618.4|13614.4|13621.5|13617.5|13616.8|13612.8|5565
1610460300000|2021-01-12 14:05:00|13620|13616|13616.8|13612.8|13621.5|13617.5|13616.8|13612.8|12743
1610460600000|2021-01-12 14:10:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13616.8|13612.8|3726
1610460900000|2021-01-12 14:15:00|13620|13616|13618.4|13614.4|13621.5|13617.5|13618.4|13614.4|7304
1610461200000|2021-01-12 14:20:00|13620|13616|13620|13616|13620|13616|13620|13616|4170
1610461500000|2021-01-12 14:25:00|13618.4|13614.4|13621.5|13617.5|13621.5|13617.5|13618.4|13614.4|4525
1610461800000|2021-01-12 14:30:00|13620|13616|13620|13616|13621.5|13617.5|13620|13616|14760
1610462100000|2021-01-12 14:35:00|13621.5|13617.5|13618.4|13614.4|13621.5|13617.5|13616.8|13612.8|4457
1610462400000|2021-01-12 14:40:00|13616.8|13612.8|13615.3|13611.3|13618.4|13614.4|13613.7|13609.7|9389
1610462700000|2021-01-12 14:45:00|||||||||1138
1610463000000|2021-01-12 14:50:00|13616.8|13612.8|13616.8|13612.8|13619.2|13615.2|13616.8|13612.8|6737
1610463300000|2021-01-12 14:55:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13616.8|13612.8|7892
1610463600000|2021-01-12 15:00:00|13616.8|13612.8|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|6973
1610463900000|2021-01-12 15:05:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|8445
1610464200000|2021-01-12 15:10:00|13615.3|13611.3|13615.3|13611.3|13616.8|13612.8|13613.7|13609.7|4511
1610464500000|2021-01-12 15:15:00|13613.7|13609.7|13615.3|13611.3|13615.3|13611.3|13613.7|13609.7|4583
1610464800000|2021-01-12 15:20:00|13616.8|13612.8|13615.3|13611.3|13616.8|13612.8|13613.7|13609.7|2914
1610465100000|2021-01-12 15:25:00|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|1604
1610465400000|2021-01-12 15:30:00|13616.8|13612.8|13615.3|13611.3|13616.8|13612.8|13613.7|13609.7|15791
1610465700000|2021-01-12 15:35:00|13613.7|13609.7|13612.2|13608.2|13613.7|13609.7|13612.2|13608.2|5733
1610466000000|2021-01-12 15:40:00|13610.6|13606.6|13612.2|13608.2|13612.2|13608.2|13610.6|13606.6|4687
1610466300000|2021-01-12 15:45:00|13610.6|13606.6|13609|13605|13610.6|13606.6|13607.5|13603.5|17672
1610466600000|2021-01-12 15:50:00|13610.6|13606.6|13605.9|13601.9|13610.6|13606.6|13605.9|13601.9|3327
1610466900000|2021-01-12 15:55:00|13607.5|13603.5|13605.9|13601.9|13607.5|13603.5|13605.9|13601.9|6141
1610467200000|2021-01-12 16:00:00|13607.5|13603.5|13607.5|13603.5|13607.5|13603.5|13605.9|13601.9|7926
1610467500000|2021-01-12 16:05:00|13605.9|13601.9|13607.5|13603.5|13607.5|13603.5|13605.9|13601.9|2800
1610467800000|2021-01-12 16:10:00|13605.9|13601.9|13609|13605|13610.6|13606.6|13605.9|13601.9|9979
1610468100000|2021-01-12 16:15:00|13607.5|13603.5|13610.6|13606.6|13610.6|13606.6|13607.5|13603.5|7826
1610468400000|2021-01-12 16:20:00|13609|13605|13610.6|13606.6|13610.6|13606.6|13609|13605|7103
1610468700000|2021-01-12 16:25:00|13609|13605|13612.2|13608.2|13613.7|13609.7|13609|13605|9290
1610469000000|2021-01-12 16:30:00|13610.6|13606.6|13612.2|13608.2|13612.2|13608.2|13610.6|13606.6|5837
1610469300000|2021-01-12 16:35:00|13610.6|13606.6|13612.2|13608.2|13612.2|13608.2|13610.6|13606.6|4404
1610469600000|2021-01-12 16:40:00|13610.6|13606.6|13609|13605|13610.6|13606.6|13609|13605|4138
1610469900000|2021-01-12 16:45:00|||||||||1824
1610470200000|2021-01-12 16:50:00|13610.6|13606.6|13610.6|13606.6|13610.6|13606.6|13610.6|13606.6|2097
1610470500000|2021-01-12 16:55:00|13609|13605|13609|13605|13610.6|13606.6|13609|13605|5203
1610470800000|2021-01-12 17:00:00|||||||||4725
1610471100000|2021-01-12 17:05:00|13610.6|13606.6|13612.2|13608.2|13612.2|13608.2|13609|13605|18614
1610471400000|2021-01-12 17:10:00|13613.7|13609.7|13613.7|13609.7|13613.7|13609.7|13613.7|13609.7|4957
1610471700000|2021-01-12 17:15:00|13615.3|13611.3|13613.7|13609.7|13616.8|13612.8|13613.7|13609.7|17208
1610472000000|2021-01-12 17:20:00|13615.3|13611.3|13613.7|13609.7|13616.8|13612.8|13613.7|13609.7|3714
1610472300000|2021-01-12 17:25:00|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|13613.7|13609.7|3798
1610472600000|2021-01-12 17:30:00|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|1203
1610472900000|2021-01-12 17:35:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|11368
1610473200000|2021-01-12 17:40:00|13615.3|13611.3|13616.8|13612.8|13616.8|13612.8|13615.3|13611.3|4568
1610473500000|2021-01-12 17:45:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|4773
1610473800000|2021-01-12 17:50:00|13620|13616|13620|13616|13620|13616|13620|13616|6373
1610474100000|2021-01-12 17:55:00|13618.4|13614.4|13615.3|13611.3|13620|13616|13615.3|13611.3|6356
1610474400000|2021-01-12 18:00:00|13616.8|13612.8|13623.1|13619.1|13623.1|13619.1|13616.8|13612.8|15145
1610474700000|2021-01-12 18:05:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|7016
1610475000000|2021-01-12 18:10:00|13623.1|13619.1|13620|13616|13624.7|13620.7|13620|13616|9007
1610475300000|2021-01-12 18:15:00|13621.5|13617.5|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|4095
1610475600000|2021-01-12 18:20:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|4600
1610475900000|2021-01-12 18:25:00|13627.8|13623.8|13634|13630|13637.2|13633.2|13627.8|13623.8|24619
1610476200000|2021-01-12 18:30:00|13635.6|13631.6|13637.2|13633.2|13637.2|13633.2|13635.6|13631.6|41485
1610476500000|2021-01-12 18:35:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|10222
1610476800000|2021-01-12 18:40:00|13635.6|13631.6|13632.5|13628.5|13635.6|13631.6|13630.9|13626.9|10736
1610477100000|2021-01-12 18:45:00|13630.9|13626.9|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|2617
1610477400000|2021-01-12 18:50:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|4800
1610477700000|2021-01-12 18:55:00|13634|13630|13634|13630|13635.6|13631.6|13634|13630|5823
1610478000000|2021-01-12 19:00:00|13635.6|13631.6|13638.7|13634.7|13638.7|13634.7|13635.6|13631.6|9967
1610478300000|2021-01-12 19:05:00|13640.3|13636.3|13640.3|13636.3|13641.8|13637.8|13638.7|13634.7|5369
1610478600000|2021-01-12 19:10:00|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|13640.3|13636.3|2138
1610478900000|2021-01-12 19:15:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|3035
1610479200000|2021-01-12 19:20:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|3480
1610479500000|2021-01-12 19:25:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|5288
1610479800000|2021-01-12 19:30:00|13640.3|13636.3|13645|13641|13645|13641|13640.3|13636.3|2777
1610480100000|2021-01-12 19:35:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|6789
1610480400000|2021-01-12 19:40:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|9228
1610480700000|2021-01-12 19:45:00|13643.4|13639.4|13641.8|13637.8|13645|13641|13641.8|13637.8|6269
1610481000000|2021-01-12 19:50:00|13640.3|13636.3|13640.3|13636.3|13641.8|13637.8|13638.7|13634.7|6663
1610481300000|2021-01-12 19:55:00|13641.8|13637.8|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|9328
1610481600000|2021-01-12 20:00:00|13640.3|13636.3|13640.3|13636.3|13641.8|13637.8|13640.3|13636.3|7410
1610481900000|2021-01-12 20:05:00|13641.8|13637.8|13643.4|13639.4|13643.4|13639.4|13641.8|13637.8|2889
1610482200000|2021-01-12 20:10:00|13645|13641|13643.4|13639.4|13645|13641|13643.4|13639.4|3816
1610482500000|2021-01-12 20:15:00|13641.8|13637.8|13646.5|13642.5|13646.5|13642.5|13641.8|13637.8|6568
1610482800000|2021-01-12 20:20:00|13645|13641|13645|13641|13646.5|13642.5|13645|13641|3237
1610483100000|2021-01-12 20:25:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13645|13641|2433
1610483400000|2021-01-12 20:30:00|13645|13641|13645|13641|13646.5|13642.5|13643.4|13639.4|5845
1610483700000|2021-01-12 20:35:00|13643.4|13639.4|13645|13641|13645|13641|13643.4|13639.4|1170
1610484000000|2021-01-12 20:40:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13645|13641|2315
1610484300000|2021-01-12 20:45:00|13645|13641|13645|13641|13646.5|13642.5|13645|13641|5911
1610484600000|2021-01-12 20:50:00|13646.5|13642.5|13643.4|13639.4|13646.5|13642.5|13643.4|13639.4|1652
1610484900000|2021-01-12 20:55:00|13645|13641|13643.4|13639.4|13645|13641|13641.8|13637.8|6186
1610485200000|2021-01-12 21:00:00|13641.8|13637.8|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|5426
1610485500000|2021-01-12 21:05:00|13640.3|13636.3|13640.3|13636.3|13641.8|13637.8|13640.3|13636.3|1765
1610485800000|2021-01-12 21:10:00|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|2680
1610486100000|2021-01-12 21:15:00|13643.4|13639.4|13643.4|13639.4|13645|13641|13641.8|13637.8|2657
1610486400000|2021-01-12 21:20:00|13645|13641|13645|13641|13646.5|13642.5|13645|13641|1697
1610486700000|2021-01-12 21:25:00|13643.4|13639.4|13643.4|13639.4|13643.4|13639.4|13641.8|13637.8|2661
1610487000000|2021-01-12 21:30:00|13645|13641|13643.4|13639.4|13645|13641|13643.4|13639.4|792
1610487300000|2021-01-12 21:35:00|13645|13641|13645|13641|13645|13641|13645|13641|3026
1610487600000|2021-01-12 21:40:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13645|13641|3080
1610487900000|2021-01-12 21:45:00|13645|13641|13645|13641|13645|13641|13645|13641|2230
1610488200000|2021-01-12 21:50:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|3706
1610488500000|2021-01-12 21:55:00|13643.4|13639.4|13643.4|13639.4|13645|13641|13643.4|13639.4|4864
1610492400000|2021-01-12 23:00:00|13645|13641|13646.5|13642.5|13646.5|13642.5|13643.4|13639.4|2076
1610492700000|2021-01-12 23:05:00|13645|13641|13646.5|13642.5|13646.5|13642.5|13645|13641|1321
1610493000000|2021-01-12 23:10:00|13648.1|13644.1|13651.2|13647.2|13651.2|13647.2|13648.1|13644.1|1838
1610493300000|2021-01-12 23:15:00|||||||||666
1610493600000|2021-01-12 23:20:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|2172
1610493900000|2021-01-12 23:25:00|||||||||362
1610494200000|2021-01-12 23:30:00|||||||||913
1610494500000|2021-01-12 23:35:00|13654.3|13650.3|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|2738
1610494800000|2021-01-12 23:40:00|13654.3|13650.3|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|1911
1610495100000|2021-01-12 23:45:00|13654.3|13650.3|13654.3|13650.3|13655.9|13651.9|13654.3|13650.3|1289
1610495400000|2021-01-12 23:50:00|||||||||1356
1610495700000|2021-01-12 23:55:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|1026
1610496000000|2021-01-13 00:00:00|13657.5|13653.5|13657.5|13653.5|13659|13655|13657.5|13653.5|3211
1610496300000|2021-01-13 00:05:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|2288
1610496600000|2021-01-13 00:10:00|||||||||238
1610496900000|2021-01-13 00:15:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|1241
1610497200000|2021-01-13 00:20:00|||||||||399
1610497500000|2021-01-13 00:25:00|||||||||296
1610497800000|2021-01-13 00:30:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|668
1610498100000|2021-01-13 00:35:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|661
1610498400000|2021-01-13 00:40:00|||||||||1316
1610498700000|2021-01-13 00:45:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|2933
1610499000000|2021-01-13 00:50:00|||||||||707
1610499300000|2021-01-13 00:55:00|||||||||214
1610499600000|2021-01-13 01:00:00|||||||||726
1610499900000|2021-01-13 01:05:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1768
1610500200000|2021-01-13 01:10:00|13655.9|13651.9|13652.8|13648.8|13655.9|13651.9|13652.8|13648.8|3664
1610500500000|2021-01-13 01:15:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|1198
1610500800000|2021-01-13 01:20:00|13652.8|13648.8|13655.9|13651.9|13655.9|13651.9|13652.8|13648.8|1382
1610501100000|2021-01-13 01:25:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|6298
1610501400000|2021-01-13 01:30:00|||||||||781
1610501700000|2021-01-13 01:35:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13659|13655|2069
1610502000000|2021-01-13 01:40:00|||||||||2399
1610502300000|2021-01-13 01:45:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|3506
1610502600000|2021-01-13 01:50:00|13659|13655|13659|13655|13659|13655|13659|13655|1691
1610502900000|2021-01-13 01:55:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|1964
1610503200000|2021-01-13 02:00:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|1547
1610503500000|2021-01-13 02:05:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|2844
1610503800000|2021-01-13 02:10:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|596
1610504100000|2021-01-13 02:15:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|4125
1610504400000|2021-01-13 02:20:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|523
1610504700000|2021-01-13 02:25:00|13659|13655|13659|13655|13659|13655|13657.5|13653.5|2144
1610505000000|2021-01-13 02:30:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|2321
1610505300000|2021-01-13 02:35:00|13659|13655|13659|13655|13659|13655|13659|13655|348
1610505600000|2021-01-13 02:40:00|13657.5|13653.5|13652.8|13648.8|13657.5|13653.5|13652.8|13648.8|6256
1610505900000|2021-01-13 02:45:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|2582
1610506200000|2021-01-13 02:50:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|3089
1610506500000|2021-01-13 02:55:00|||||||||202
1610506800000|2021-01-13 03:00:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|918
1610507100000|2021-01-13 03:05:00|13651.2|13647.2|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|1109
1610507400000|2021-01-13 03:10:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|776
1610507700000|2021-01-13 03:15:00|||||||||14
1610508000000|2021-01-13 03:20:00|||||||||247
1610508300000|2021-01-13 03:25:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|515
1610508600000|2021-01-13 03:30:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|1483
1610508900000|2021-01-13 03:35:00|||||||||411
1610509200000|2021-01-13 03:40:00|||||||||193
1610509500000|2021-01-13 03:45:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|240
1610509800000|2021-01-13 03:50:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|1326
1610510100000|2021-01-13 03:55:00|||||||||101
1610510400000|2021-01-13 04:00:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|1317
1610510700000|2021-01-13 04:05:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|380
1610511000000|2021-01-13 04:10:00|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|258
1610511300000|2021-01-13 04:15:00|||||||||139
1610511600000|2021-01-13 04:20:00|||||||||40
1610511900000|2021-01-13 04:25:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|1166
1610512200000|2021-01-13 04:30:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|437
1610512500000|2021-01-13 04:35:00|||||||||241
1610512800000|2021-01-13 04:40:00|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|1214
1610513100000|2021-01-13 04:45:00|||||||||109
1610513400000|2021-01-13 04:50:00|||||||||35
1610513700000|2021-01-13 04:55:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|328
1610514000000|2021-01-13 05:00:00|||||||||25
1610514300000|2021-01-13 05:05:00|||||||||75
1610514600000|2021-01-13 05:10:00|||||||||54
1610514900000|2021-01-13 05:15:00|||||||||329
1610515200000|2021-01-13 05:20:00|13652.8|13648.8|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|467
1610515500000|2021-01-13 05:25:00|13652.8|13648.8|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|1065
1610515800000|2021-01-13 05:30:00|||||||||263
1610516100000|2021-01-13 05:35:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|980
1610516400000|2021-01-13 05:40:00|||||||||735
1610516700000|2021-01-13 05:45:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|1578
1610517000000|2021-01-13 05:50:00|||||||||1439
1610517300000|2021-01-13 05:55:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|2982
1610517600000|2021-01-13 06:00:00|||||||||552
1610517900000|2021-01-13 06:05:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|4096
1610518200000|2021-01-13 06:10:00|||||||||251
1610518500000|2021-01-13 06:15:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|705
1610518800000|2021-01-13 06:20:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|303
1610519100000|2021-01-13 06:25:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|681
1610519400000|2021-01-13 06:30:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|277
1610519700000|2021-01-13 06:35:00|||||||||232
1610520000000|2021-01-13 06:40:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|574
1610520300000|2021-01-13 06:45:00|||||||||336
1610520600000|2021-01-13 06:50:00|||||||||675
1610520900000|2021-01-13 06:55:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|1832
1610521200000|2021-01-13 07:00:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|1922
1610521500000|2021-01-13 07:05:00|||||||||1963
1610521800000|2021-01-13 07:10:00|13651.2|13647.2|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|1244
1610522100000|2021-01-13 07:15:00|||||||||262
1610522400000|2021-01-13 07:20:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|1012
1610522700000|2021-01-13 07:25:00|||||||||1569
1610523000000|2021-01-13 07:30:00|13651.2|13647.2|13654.3|13650.3|13654.3|13650.3|13651.2|13647.2|1794
1610523300000|2021-01-13 07:35:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|2418
1610523600000|2021-01-13 07:40:00|||||||||1864
1610523900000|2021-01-13 07:45:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|4168
1610524200000|2021-01-13 07:50:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|2798
1610524500000|2021-01-13 07:55:00|13655.9|13651.9|13657.5|13653.5|13659|13655|13655.9|13651.9|2516
1610524800000|2021-01-13 08:00:00|13659|13655|13659|13655|13659|13655|13657.5|13653.5|1500
1610525100000|2021-01-13 08:05:00|||||||||2019
1610525400000|2021-01-13 08:10:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1846
1610525700000|2021-01-13 08:15:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|1514
1610526000000|2021-01-13 08:20:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|2120
1610526300000|2021-01-13 08:25:00|13654.3|13650.3|13654.3|13650.3|13655.9|13651.9|13654.3|13650.3|1507
1610526600000|2021-01-13 08:30:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|1368
1610526900000|2021-01-13 08:35:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|576
1610527200000|2021-01-13 08:40:00|13657.5|13653.5|13657.5|13653.5|13659|13655|13657.5|13653.5|3687
1610527500000|2021-01-13 08:45:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|2495
1610527800000|2021-01-13 08:50:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1162
1610528100000|2021-01-13 08:55:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13654.3|13650.3|4081
1610528400000|2021-01-13 09:00:00|13657.5|13653.5|13654.3|13650.3|13657.5|13653.5|13654.3|13650.3|4049
1610528700000|2021-01-13 09:05:00|13655.9|13651.9|13654.3|13650.3|13655.9|13651.9|13654.3|13650.3|1775
1610529000000|2021-01-13 09:10:00|13652.8|13648.8|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|1568
1610529300000|2021-01-13 09:15:00|13651.2|13647.2|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|2435
1610529600000|2021-01-13 09:20:00|13652.8|13648.8|13651.2|13647.2|13652.8|13648.8|13649.7|13645.7|6332
1610529900000|2021-01-13 09:25:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|1956
1610530200000|2021-01-13 09:30:00|13652.8|13648.8|13651.2|13647.2|13652.8|13648.8|13649.7|13645.7|3255
1610530500000|2021-01-13 09:35:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|1024
1610530800000|2021-01-13 09:40:00|13651.2|13647.2|13649.7|13645.7|13652.8|13648.8|13649.7|13645.7|2773
1610531100000|2021-01-13 09:45:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|835
1610531400000|2021-01-13 09:50:00|13646.5|13642.5|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|4907
1610531700000|2021-01-13 09:55:00|13645|13641|13645|13641|13645|13641|13645|13641|1850
1610532000000|2021-01-13 10:00:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|5186
1610532300000|2021-01-13 10:05:00|||||||||663
1610532600000|2021-01-13 10:10:00|||||||||222
1610532900000|2021-01-13 10:15:00|13645|13641|13646.5|13642.5|13646.5|13642.5|13645|13641|1770
1610533200000|2021-01-13 10:20:00|||||||||392
1610533500000|2021-01-13 10:25:00|13645|13641|13645|13641|13646.5|13642.5|13645|13641|1366
1610533800000|2021-01-13 10:30:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|838
1610534100000|2021-01-13 10:35:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|4054
1610534400000|2021-01-13 10:40:00|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|5244
1610534700000|2021-01-13 10:45:00|13648.1|13644.1|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|2041
1610535000000|2021-01-13 10:50:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|2339
1610535300000|2021-01-13 10:55:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|675
1610535600000|2021-01-13 11:00:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|2528
1610535900000|2021-01-13 11:05:00|||||||||763
1610536200000|2021-01-13 11:10:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|757
1610536500000|2021-01-13 11:15:00|||||||||543
1610536800000|2021-01-13 11:20:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|937
1610537100000|2021-01-13 11:25:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|1886
1610537400000|2021-01-13 11:30:00|13648.1|13644.1|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|474
1610537700000|2021-01-13 11:35:00|13648.1|13644.1|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|1554
1610538000000|2021-01-13 11:40:00|||||||||664
1610538300000|2021-01-13 11:45:00|13645|13641|13646.5|13642.5|13646.5|13642.5|13645|13641|3456
1610538600000|2021-01-13 11:50:00|||||||||397
1610538900000|2021-01-13 11:55:00|13645|13641|13645|13641|13645|13641|13645|13641|1313
1610539200000|2021-01-13 12:00:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|2031
1610539500000|2021-01-13 12:05:00|||||||||302
1610539800000|2021-01-13 12:10:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|2121
1610540100000|2021-01-13 12:15:00|||||||||458
1610540400000|2021-01-13 12:20:00|13645|13641|13643.4|13639.4|13646.5|13642.5|13643.4|13639.4|3998
1610540700000|2021-01-13 12:25:00|13645|13641|13645|13641|13645|13641|13643.4|13639.4|2248
1610541000000|2021-01-13 12:30:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|2447
1610541300000|2021-01-13 12:35:00|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|13648.1|13644.1|810
1610541600000|2021-01-13 12:40:00|13648.1|13644.1|13649.7|13645.7|13649.7|13645.7|13648.1|13644.1|2944
1610541900000|2021-01-13 12:45:00|13648.1|13644.1|13649.7|13645.7|13649.7|13645.7|13648.1|13644.1|2294
1610542200000|2021-01-13 12:50:00|||||||||653
1610542500000|2021-01-13 12:55:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|1425
1610542800000|2021-01-13 13:00:00|13646.5|13642.5|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|3639
1610543100000|2021-01-13 13:05:00|13648.1|13644.1|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|1539
1610543400000|2021-01-13 13:10:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|1535
1610543700000|2021-01-13 13:15:00|13646.5|13642.5|13643.4|13639.4|13646.5|13642.5|13643.4|13639.4|5827
1610544000000|2021-01-13 13:20:00|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|5324
1610544300000|2021-01-13 13:25:00|13640.3|13636.3|13641.8|13637.8|13643.4|13639.4|13640.3|13636.3|7758
1610544600000|2021-01-13 13:30:00|13643.4|13639.4|13645|13641|13648.1|13644.1|13641.8|13637.8|10518
1610544900000|2021-01-13 13:35:00|13646.5|13642.5|13646.5|13642.5|13648.1|13644.1|13645|13641|7509
1610545200000|2021-01-13 13:40:00|13648.1|13644.1|13649.7|13645.7|13651.2|13647.2|13648.1|13644.1|5204
1610545500000|2021-01-13 13:45:00|13651.2|13647.2|13652.8|13648.8|13652.8|13648.8|13648.1|13644.1|11487
1610545800000|2021-01-13 13:50:00|13651.2|13647.2|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|4003
1610546100000|2021-01-13 13:55:00|13651.2|13647.2|13654.3|13650.3|13654.3|13650.3|13651.2|13647.2|2838
1610546400000|2021-01-13 14:00:00|13655.9|13651.9|13652.8|13648.8|13657.5|13653.5|13652.8|13648.8|6596
1610546700000|2021-01-13 14:05:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13651.2|13647.2|5226
1610547000000|2021-01-13 14:10:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|5363
1610547300000|2021-01-13 14:15:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13654.3|13650.3|5219
1610547600000|2021-01-13 14:20:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|4087
1610547900000|2021-01-13 14:25:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|4417
1610548200000|2021-01-13 14:30:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13654.3|13650.3|9684
1610548500000|2021-01-13 14:35:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|6036
1610548800000|2021-01-13 14:40:00|13659|13655|13662.2|13658.2|13662.2|13658.2|13659|13655|6424
1610549100000|2021-01-13 14:45:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|11241
1610549400000|2021-01-13 14:50:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|4932
1610549700000|2021-01-13 14:55:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|6210
1610550000000|2021-01-13 15:00:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|4428
1610550300000|2021-01-13 15:05:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|2722
1610550600000|2021-01-13 15:10:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|3147
1610550900000|2021-01-13 15:15:00|13660.6|13656.6|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|9929
1610551200000|2021-01-13 15:20:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|1926
1610551500000|2021-01-13 15:25:00|13660.6|13656.6|13663.7|13659.7|13663.7|13659.7|13660.6|13656.6|1471
1610551800000|2021-01-13 15:30:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|8311
1610552100000|2021-01-13 15:35:00|13668.4|13664.4|13670|13666|13670|13666|13666.8|13662.8|8760
1610552400000|2021-01-13 15:40:00|13668.4|13664.4|13670|13666|13671.5|13667.5|13668.4|13664.4|12498
1610552700000|2021-01-13 15:45:00|13671.5|13667.5|13670|13666|13673.1|13669.1|13670|13666|6212
1610553000000|2021-01-13 15:50:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13666.8|13662.8|6031
1610553300000|2021-01-13 15:55:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|1931
1610553600000|2021-01-13 16:00:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|9040
1610553900000|2021-01-13 16:05:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|4449
1610554200000|2021-01-13 16:10:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|4779
1610554500000|2021-01-13 16:15:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|4120
1610554800000|2021-01-13 16:20:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1698
1610555100000|2021-01-13 16:25:00|13660.6|13656.6|13663.7|13659.7|13665.3|13661.3|13660.6|13656.6|2651
1610555400000|2021-01-13 16:30:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|883
1610555700000|2021-01-13 16:35:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|2267
1610556000000|2021-01-13 16:40:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|2279
1610556300000|2021-01-13 16:45:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|644
1610556600000|2021-01-13 16:50:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|2085
1610556900000|2021-01-13 16:55:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|1075
1610557200000|2021-01-13 17:00:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|2008
1610557500000|2021-01-13 17:05:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|4902
1610557800000|2021-01-13 17:10:00|||||||||977
1610558100000|2021-01-13 17:15:00|13668.4|13664.4|13671.5|13667.5|13673.1|13669.1|13666.8|13662.8|11644
1610558400000|2021-01-13 17:20:00|||||||||1665
1610558700000|2021-01-13 17:25:00|13673.1|13669.1|13671.5|13667.5|13674.7|13670.7|13671.5|13667.5|8861
1610559000000|2021-01-13 17:30:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|3377
1610559300000|2021-01-13 17:35:00|13670|13666|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|2811
1610559600000|2021-01-13 17:40:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|2860
1610559900000|2021-01-13 17:45:00|||||||||1827
1610560200000|2021-01-13 17:50:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|3067
1610560500000|2021-01-13 17:55:00|13670|13666|13670|13666|13670|13666|13670|13666|3941
1610560800000|2021-01-13 18:00:00|13671.5|13667.5|13682.5|13678.5|13682.5|13678.5|13671.5|13667.5|14684
1610561100000|2021-01-13 18:05:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13679.3|13675.3|14426
1610561400000|2021-01-13 18:10:00|13684|13680|13680.9|13676.9|13687.2|13683.2|13680.9|13676.9|7813
1610561700000|2021-01-13 18:15:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13676.2|13672.2|8150
1610562000000|2021-01-13 18:20:00|13677.8|13673.8|13682.5|13678.5|13682.5|13678.5|13677.8|13673.8|12572
1610562300000|2021-01-13 18:25:00|13680.9|13676.9|13679.3|13675.3|13682.5|13678.5|13679.3|13675.3|4436
1610562600000|2021-01-13 18:30:00|13680.9|13676.9|13677.8|13673.8|13680.9|13676.9|13677.8|13673.8|2953
1610562900000|2021-01-13 18:35:00|13679.3|13675.3|13674.7|13670.7|13679.3|13675.3|13674.7|13670.7|11497
1610563200000|2021-01-13 18:40:00|13673.9|13669.9|13674.7|13670.7|13674.7|13670.7|13673.9|13669.9|5526
1610563500000|2021-01-13 18:45:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|5549
1610563800000|2021-01-13 18:50:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|5943
1610564100000|2021-01-13 18:55:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|4405
1610564400000|2021-01-13 19:00:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|6263
1610564700000|2021-01-13 19:05:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|4608
1610565000000|2021-01-13 19:10:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|881
1610565300000|2021-01-13 19:15:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|2869
1610565600000|2021-01-13 19:20:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2019
1610565900000|2021-01-13 19:25:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2625
1610566200000|2021-01-13 19:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|1085
1610566500000|2021-01-13 19:35:00|||||||||646
1610566800000|2021-01-13 19:40:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2143
1610567100000|2021-01-13 19:45:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|6478
1610567400000|2021-01-13 19:50:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|4695
1610567700000|2021-01-13 19:55:00|13676.2|13672.2|13679.3|13675.3|13679.3|13675.3|13676.2|13672.2|7081
1610568000000|2021-01-13 20:00:00|13677.8|13673.8|13674.7|13670.7|13679.3|13675.3|13674.7|13670.7|5725
1610568300000|2021-01-13 20:05:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|4822
1610568600000|2021-01-13 20:10:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|2824
1610568900000|2021-01-13 20:15:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|3995
1610569200000|2021-01-13 20:20:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1097
1610569500000|2021-01-13 20:25:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1209
1610569800000|2021-01-13 20:30:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|592
1610570100000|2021-01-13 20:35:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13674.7|13670.7|2358
1610570400000|2021-01-13 20:40:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1135
1610570700000|2021-01-13 20:45:00|||||||||517
1610571000000|2021-01-13 20:50:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2846
1610571300000|2021-01-13 20:55:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|10220
1610571600000|2021-01-13 21:00:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|2476
1610571900000|2021-01-13 21:05:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|584
1610572200000|2021-01-13 21:10:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|1144
1610572500000|2021-01-13 21:15:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2340
1610572800000|2021-01-13 21:20:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|1403
1610573100000|2021-01-13 21:25:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|2549
1610573400000|2021-01-13 21:30:00|||||||||4187
1610573700000|2021-01-13 21:35:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|3732
1610574000000|2021-01-13 21:40:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|5123
1610574300000|2021-01-13 21:45:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|2594
1610574600000|2021-01-13 21:50:00|13679.3|13675.3|13682.5|13678.5|13682.5|13678.5|13679.3|13675.3|1900
1610574900000|2021-01-13 21:55:00|||||||||3146
1610578800000|2021-01-13 23:00:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|3983
1610579100000|2021-01-13 23:05:00|13684|13680|13684|13680|13684|13680|13684|13680|1492
1610579400000|2021-01-13 23:10:00|||||||||131
1610579700000|2021-01-13 23:15:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1023
1610580000000|2021-01-13 23:20:00|13683.3|13679.3|13684|13680|13684|13680|13682.5|13678.5|1801
1610580300000|2021-01-13 23:25:00|||||||||297
1610580600000|2021-01-13 23:30:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|663
1610580900000|2021-01-13 23:35:00|||||||||456
1610581200000|2021-01-13 23:40:00|||||||||654
1610581500000|2021-01-13 23:45:00|||||||||277
1610581800000|2021-01-13 23:50:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|568
1610582100000|2021-01-13 23:55:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|1188
1610582400000|2021-01-14 00:00:00|||||||||200
1610582700000|2021-01-14 00:05:00|13684|13680|13684|13680|13684|13680|13684|13680|1011
1610583000000|2021-01-14 00:10:00|13685.6|13681.6|13682.5|13678.5|13685.6|13681.6|13682.5|13678.5|1214
1610583300000|2021-01-14 00:15:00|||||||||356
1610583600000|2021-01-14 00:20:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|380
1610583900000|2021-01-14 00:25:00|||||||||207
1610584200000|2021-01-14 00:30:00|||||||||471
1610584500000|2021-01-14 00:35:00|||||||||592
1610584800000|2021-01-14 00:40:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|400
1610585100000|2021-01-14 00:45:00|||||||||184
1610585400000|2021-01-14 00:50:00|||||||||15
1610585700000|2021-01-14 00:55:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|152
1610586000000|2021-01-14 01:00:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|1192
1610586300000|2021-01-14 01:05:00|||||||||164
1610586600000|2021-01-14 01:10:00|13684|13680|13684|13680|13684|13680|13684|13680|739
1610586900000|2021-01-14 01:15:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|1085
1610587200000|2021-01-14 01:20:00|13684|13680|13684|13680|13684|13680|13684|13680|308
1610587500000|2021-01-14 01:25:00|||||||||13
1610587800000|2021-01-14 01:30:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1017
1610588100000|2021-01-14 01:35:00|13685.6|13681.6|13684|13680|13687.2|13683.2|13684|13680|1730
1610588400000|2021-01-14 01:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|698
1610588700000|2021-01-14 01:45:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1447
1610589000000|2021-01-14 01:50:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|533
1610589300000|2021-01-14 01:55:00|||||||||243
1610589600000|2021-01-14 02:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|6017
1610589900000|2021-01-14 02:05:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|2771
1610590200000|2021-01-14 02:10:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|850
1610590500000|2021-01-14 02:15:00|13684|13680|13677.8|13673.8|13684|13680|13677.8|13673.8|10120
1610590800000|2021-01-14 02:20:00|13676.2|13672.2|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|7674
1610591100000|2021-01-14 02:25:00|13671.5|13667.5|13660.6|13656.6|13673.1|13669.1|13660.6|13656.6|8989
1610591400000|2021-01-14 02:30:00|13659|13655|13659|13655|13666.8|13662.8|13657.5|13653.5|13673
1610591700000|2021-01-14 02:35:00|13657.5|13653.5|13659|13655|13660.6|13656.6|13655.9|13651.9|8255
1610592000000|2021-01-14 02:40:00|13660.6|13656.6|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|5065
1610592300000|2021-01-14 02:45:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13662.2|13658.2|6081
1610592600000|2021-01-14 02:50:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1813
1610592900000|2021-01-14 02:55:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|2754
1610593200000|2021-01-14 03:00:00|13662.2|13658.2|13660.6|13656.6|13663.7|13659.7|13660.6|13656.6|2359
1610593500000|2021-01-14 03:05:00|13662.2|13658.2|13659|13655|13662.2|13658.2|13657.5|13653.5|3155
1610593800000|2021-01-14 03:10:00|13657.5|13653.5|13655.9|13651.9|13659|13655|13655.9|13651.9|3513
1610594100000|2021-01-14 03:15:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|925
1610594400000|2021-01-14 03:20:00|||||||||749
1610594700000|2021-01-14 03:25:00|13659|13655|13659|13655|13659|13655|13659|13655|1321
1610595000000|2021-01-14 03:30:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|1539
1610595300000|2021-01-14 03:35:00|||||||||225
1610595600000|2021-01-14 03:40:00|||||||||80
1610595900000|2021-01-14 03:45:00|||||||||280
1610596200000|2021-01-14 03:50:00|||||||||748
1610596500000|2021-01-14 03:55:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|1470
1610596800000|2021-01-14 04:00:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|353
1610597100000|2021-01-14 04:05:00|13659|13655|13659|13655|13659|13655|13659|13655|1307
1610597400000|2021-01-14 04:10:00|||||||||120
1610597700000|2021-01-14 04:15:00|||||||||212
1610598000000|2021-01-14 04:20:00|||||||||3
1610598300000|2021-01-14 04:25:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|1339
1610598600000|2021-01-14 04:30:00|13659|13655|13662.2|13658.2|13662.2|13658.2|13659|13655|2032
1610598900000|2021-01-14 04:35:00|||||||||513
1610599200000|2021-01-14 04:40:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|101
1610599500000|2021-01-14 04:45:00|||||||||146
1610599800000|2021-01-14 04:50:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|403
1610600100000|2021-01-14 04:55:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|717
1610600400000|2021-01-14 05:00:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1175
1610600700000|2021-01-14 05:05:00|||||||||268
1610601000000|2021-01-14 05:10:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|60
1610601300000|2021-01-14 05:15:00|||||||||79
1610601600000|2021-01-14 05:20:00|||||||||240
1610601900000|2021-01-14 05:25:00|||||||||3
1610602200000|2021-01-14 05:30:00|||||||||819
1610602500000|2021-01-14 05:35:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|661
1610602800000|2021-01-14 05:40:00|||||||||37
1610603100000|2021-01-14 05:45:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|1162
1610603400000|2021-01-14 05:50:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1056
1610603700000|2021-01-14 05:55:00|13659|13655|13659|13655|13659|13655|13657.5|13653.5|2694
1610604000000|2021-01-14 06:00:00|||||||||184
1610604300000|2021-01-14 06:05:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|189
1610604600000|2021-01-14 06:10:00|||||||||105
1610604900000|2021-01-14 06:15:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1019
1610605200000|2021-01-14 06:20:00|13659|13655|13659|13655|13659|13655|13659|13655|375
1610605500000|2021-01-14 06:25:00|||||||||1360
1610605800000|2021-01-14 06:30:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|738
1610606100000|2021-01-14 06:35:00|13656.7|13652.7|13657.5|13653.5|13659|13655|13656.7|13652.7|1154
1610606400000|2021-01-14 06:40:00|13659|13655|13659|13655|13659|13655|13659|13655|981
1610606700000|2021-01-14 06:45:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|602
1610607000000|2021-01-14 06:50:00|13659|13655|13659|13655|13659|13655|13659|13655|1212
1610607300000|2021-01-14 06:55:00|13660.6|13656.6|13659.8|13655.8|13660.6|13656.6|13659|13655|449
1610607600000|2021-01-14 07:00:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|490
1610607900000|2021-01-14 07:05:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|942
1610608200000|2021-01-14 07:10:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|1085
1610608500000|2021-01-14 07:15:00|13659|13655|13663.7|13659.7|13663.7|13659.7|13659|13655|6076
1610608800000|2021-01-14 07:20:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|2075
1610609100000|2021-01-14 07:25:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1840
1610609400000|2021-01-14 07:30:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|1217
1610609700000|2021-01-14 07:35:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|356
1610610000000|2021-01-14 07:40:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|3374
1610610300000|2021-01-14 07:45:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|1864
1610610600000|2021-01-14 07:50:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|1156
1610610900000|2021-01-14 07:55:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|1757
1610611200000|2021-01-14 08:00:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|2836
1610611500000|2021-01-14 08:05:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|2853
1610611800000|2021-01-14 08:10:00|||||||||398
1610612100000|2021-01-14 08:15:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|1101
1610612400000|2021-01-14 08:20:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1045
1610612700000|2021-01-14 08:25:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|484
1610613000000|2021-01-14 08:30:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|2819
1610613300000|2021-01-14 08:35:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|2821
1610613600000|2021-01-14 08:40:00|||||||||459
1610613900000|2021-01-14 08:45:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|509
1610614200000|2021-01-14 08:50:00|||||||||533
1610614500000|2021-01-14 08:55:00|||||||||994
1610614800000|2021-01-14 09:00:00|||||||||286
1610615100000|2021-01-14 09:05:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|2278
1610615400000|2021-01-14 09:10:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|6583
1610615700000|2021-01-14 09:15:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|2198
1610616000000|2021-01-14 09:20:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|923
1610616300000|2021-01-14 09:25:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1053
1610616600000|2021-01-14 09:30:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1095
1610616900000|2021-01-14 09:35:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|1201
1610617200000|2021-01-14 09:40:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|169
1610617500000|2021-01-14 09:45:00|13666.8|13662.8|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|960
1610617800000|2021-01-14 09:50:00|||||||||1461
1610618100000|2021-01-14 09:55:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|1065
1610618400000|2021-01-14 10:00:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|613
1610618700000|2021-01-14 10:05:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|1025
1610619000000|2021-01-14 10:10:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|3164
1610619300000|2021-01-14 10:15:00|||||||||1030
1610619600000|2021-01-14 10:20:00|13662.2|13658.2|13659|13655|13662.2|13658.2|13659|13655|1224
1610619900000|2021-01-14 10:25:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1540
1610620200000|2021-01-14 10:30:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1155
1610620500000|2021-01-14 10:35:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|492
1610620800000|2021-01-14 10:40:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|180
1610621100000|2021-01-14 10:45:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1132
1610621400000|2021-01-14 10:50:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|504
1610621700000|2021-01-14 10:55:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|702
1610622000000|2021-01-14 11:00:00|||||||||395
1610622300000|2021-01-14 11:05:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1930
1610622600000|2021-01-14 11:10:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|2734
1610622900000|2021-01-14 11:15:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|1282
1610623200000|2021-01-14 11:20:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|2035
1610623500000|2021-01-14 11:25:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|3969
1610623800000|2021-01-14 11:30:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|3225
1610624100000|2021-01-14 11:35:00|||||||||322
1610624400000|2021-01-14 11:40:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|848
1610624700000|2021-01-14 11:45:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|1905
1610625000000|2021-01-14 11:50:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1909
1610625300000|2021-01-14 11:55:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|589
1610625600000|2021-01-14 12:00:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1206
1610625900000|2021-01-14 12:05:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|714
1610626200000|2021-01-14 12:10:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|294
1610626500000|2021-01-14 12:15:00|||||||||1083
1610626800000|2021-01-14 12:20:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|1009
1610627100000|2021-01-14 12:25:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|2575
1610627400000|2021-01-14 12:30:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|4023
1610627700000|2021-01-14 12:35:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|972
1610628000000|2021-01-14 12:40:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|344
1610628300000|2021-01-14 12:45:00|||||||||172
1610628600000|2021-01-14 12:50:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1846
1610628900000|2021-01-14 12:55:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1285
1610629200000|2021-01-14 13:00:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|2032
1610629500000|2021-01-14 13:05:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|4182
1610629800000|2021-01-14 13:10:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|1563
1610630100000|2021-01-14 13:15:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|3148
1610630400000|2021-01-14 13:20:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1605
1610630700000|2021-01-14 13:25:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|3800
1610631000000|2021-01-14 13:30:00|13669.2|13665.2|13671.5|13667.5|13673.1|13669.1|13669.2|13665.2|5152
1610631300000|2021-01-14 13:35:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13670|13666|2668
1610631600000|2021-01-14 13:40:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13670|13666|2824
1610631900000|2021-01-14 13:45:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3028
1610632200000|2021-01-14 13:50:00|13671.5|13667.5|13674.7|13670.7|13674.7|13670.7|13671.5|13667.5|2564
1610632500000|2021-01-14 13:55:00|13676.2|13672.2|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|9195
1610632800000|2021-01-14 14:00:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|2206
1610633100000|2021-01-14 14:05:00|13680.9|13676.9|13677.8|13673.8|13680.9|13676.9|13677.8|13673.8|4566
1610633400000|2021-01-14 14:10:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|2364
1610633700000|2021-01-14 14:15:00|13677.8|13673.8|13676.2|13672.2|13679.3|13675.3|13676.2|13672.2|1546
1610634000000|2021-01-14 14:20:00|13677.8|13673.8|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|5214
1610634300000|2021-01-14 14:25:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|3957
1610634600000|2021-01-14 14:30:00|13677.8|13673.8|13676.2|13672.2|13680.9|13676.9|13676.2|13672.2|10563
1610634900000|2021-01-14 14:35:00|13674.7|13670.7|13671.5|13667.5|13674.7|13670.7|13671.5|13667.5|6262
1610635200000|2021-01-14 14:40:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13670|13666|7571
1610635500000|2021-01-14 14:45:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3935
1610635800000|2021-01-14 14:50:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2853
1610636100000|2021-01-14 14:55:00|13671.5|13667.5|13670|13666|13673.1|13669.1|13670|13666|3686
1610636400000|2021-01-14 15:00:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|5215
1610636700000|2021-01-14 15:05:00|13670|13666|13671.5|13667.5|13673.1|13669.1|13670|13666|7522
1610637000000|2021-01-14 15:10:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|1964
1610637300000|2021-01-14 15:15:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1069
1610637600000|2021-01-14 15:20:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|7281
1610637900000|2021-01-14 15:25:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|5054
1610638200000|2021-01-14 15:30:00|13670|13666|13676.2|13672.2|13676.2|13672.2|13670|13666|12866
1610638500000|2021-01-14 15:35:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|4448
1610638800000|2021-01-14 15:40:00|13677.8|13673.8|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|4798
1610639100000|2021-01-14 15:45:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|1796
1610639400000|2021-01-14 15:50:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|4407
1610639700000|2021-01-14 15:55:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|3913
1610640000000|2021-01-14 16:00:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|3095
1610640300000|2021-01-14 16:05:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2470
1610640600000|2021-01-14 16:10:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13680.9|13676.9|3296
1610640900000|2021-01-14 16:15:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|1793
1610641200000|2021-01-14 16:20:00|13684|13680|13684|13680|13684|13680|13684|13680|2474
1610641500000|2021-01-14 16:25:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1858
1610641800000|2021-01-14 16:30:00|13684|13680|13680.9|13676.9|13684|13680|13680.9|13676.9|2818
1610642100000|2021-01-14 16:35:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|2277
1610642400000|2021-01-14 16:40:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|2559
1610642700000|2021-01-14 16:45:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|2167
1610643000000|2021-01-14 16:50:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|3595
1610643300000|2021-01-14 16:55:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13679.3|13675.3|2005
1610643600000|2021-01-14 17:00:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2427
1610643900000|2021-01-14 17:05:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13674.7|13670.7|2828
1610644200000|2021-01-14 17:10:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2446
1610644500000|2021-01-14 17:15:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1182
1610644800000|2021-01-14 17:20:00|||||||||1040
1610645100000|2021-01-14 17:25:00|13679.3|13675.3|13676.2|13672.2|13679.3|13675.3|13676.2|13672.2|1813
1610645400000|2021-01-14 17:30:00|13677.8|13673.8|13680.9|13676.9|13680.9|13676.9|13677.8|13673.8|4400
1610645700000|2021-01-14 17:35:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2717
1610646000000|2021-01-14 17:40:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|3492
1610646300000|2021-01-14 17:45:00|13682.5|13678.5|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|3099
1610646600000|2021-01-14 17:50:00|13684|13680|13687.2|13683.2|13687.2|13683.2|13684|13680|3337
1610646900000|2021-01-14 17:55:00|13685.6|13681.6|13684|13680|13687.2|13683.2|13684|13680|3352
1610647200000|2021-01-14 18:00:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13679.3|13675.3|6424
1610647500000|2021-01-14 18:05:00|13677.8|13673.8|13677.8|13673.8|13680.9|13676.9|13677.8|13673.8|6010
1610647800000|2021-01-14 18:10:00|13676.2|13672.2|13673.1|13669.1|13677.8|13673.8|13673.1|13669.1|7375
1610648100000|2021-01-14 18:15:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13668.4|13664.4|7667
1610648400000|2021-01-14 18:20:00|13668.4|13664.4|13673.1|13669.1|13679.3|13675.3|13668.4|13664.4|16944
1610648700000|2021-01-14 18:25:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13670|13666|7406
1610649000000|2021-01-14 18:30:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|8370
1610649300000|2021-01-14 18:35:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|5919
1610649600000|2021-01-14 18:40:00|13670|13666|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|2377
1610649900000|2021-01-14 18:45:00|13670|13666|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|1253
1610650200000|2021-01-14 18:50:00|13670|13666|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|3535
1610650500000|2021-01-14 18:55:00|13670|13666|13663.7|13659.7|13670|13666|13663.7|13659.7|7245
1610650800000|2021-01-14 19:00:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|5168
1610651100000|2021-01-14 19:05:00|13662.2|13658.2|13659|13655|13662.2|13658.2|13659|13655|7036
1610651400000|2021-01-14 19:10:00|13657.5|13653.5|13662.2|13658.2|13662.2|13658.2|13655.9|13651.9|9786
1610651700000|2021-01-14 19:15:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|3927
1610652000000|2021-01-14 19:20:00|13663.7|13659.7|13660.6|13656.6|13663.7|13659.7|13660.6|13656.6|3659
1610652300000|2021-01-14 19:25:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13659|13655|8736
1610652600000|2021-01-14 19:30:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|2332
1610652900000|2021-01-14 19:35:00|||||||||946
1610653200000|2021-01-14 19:40:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|2813
1610653500000|2021-01-14 19:45:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1756
1610653800000|2021-01-14 19:50:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|3422
1610654100000|2021-01-14 19:55:00|13663.7|13659.7|13659|13655|13663.7|13659.7|13659|13655|9059
1610654400000|2021-01-14 20:00:00|13657.5|13653.5|13657.5|13653.5|13659|13655|13655.9|13651.9|6752
1610654700000|2021-01-14 20:05:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|4308
1610655000000|2021-01-14 20:10:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|3433
1610655300000|2021-01-14 20:15:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13659|13655|2934
1610655600000|2021-01-14 20:20:00|13660.6|13656.6|13657.5|13653.5|13660.6|13656.6|13657.5|13653.5|6625
1610655900000|2021-01-14 20:25:00|13655.9|13651.9|13654.3|13650.3|13655.9|13651.9|13652.8|13648.8|5129
1610656200000|2021-01-14 20:30:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|3162
1610656500000|2021-01-14 20:35:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1423
1610656800000|2021-01-14 20:40:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|939
1610657100000|2021-01-14 20:45:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1897
1610657400000|2021-01-14 20:50:00|13659|13655|13660.6|13656.6|13662.2|13658.2|13657.5|13653.5|2965
1610657700000|2021-01-14 20:55:00|13662.2|13658.2|13659|13655|13662.2|13658.2|13659|13655|5305
1610658000000|2021-01-14 21:00:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|3343
1610658300000|2021-01-14 21:05:00|13657.5|13653.5|13659|13655|13660.6|13656.6|13657.5|13653.5|2380
1610658600000|2021-01-14 21:10:00|13660.6|13656.6|13657.5|13653.5|13660.6|13656.6|13657.5|13653.5|1914
1610658900000|2021-01-14 21:15:00|||||||||468
1610659200000|2021-01-14 21:20:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1813
1610659500000|2021-01-14 21:25:00|||||||||313
1610659800000|2021-01-14 21:30:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1316
1610660100000|2021-01-14 21:35:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|3422
1610660400000|2021-01-14 21:40:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|981
1610660700000|2021-01-14 21:45:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|4304
1610661000000|2021-01-14 21:50:00|13659|13655|13655.9|13651.9|13659|13655|13655.9|13651.9|3605
1610661300000|2021-01-14 21:55:00|||||||||4017
1610665200000|2021-01-14 23:00:00|13657.5|13653.5|13657.5|13653.5|13659|13655|13655.9|13651.9|2478
1610665500000|2021-01-14 23:05:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|980
1610665800000|2021-01-14 23:10:00|13659|13655|13659|13655|13659|13655|13659|13655|541
1610666100000|2021-01-14 23:15:00|||||||||330
1610666400000|2021-01-14 23:20:00|||||||||166
1610666700000|2021-01-14 23:25:00|||||||||63
1610667000000|2021-01-14 23:30:00|||||||||413
1610667300000|2021-01-14 23:35:00|||||||||576
1610667600000|2021-01-14 23:40:00|||||||||35
1610667900000|2021-01-14 23:45:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|1031
1610668200000|2021-01-14 23:50:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|95
1610668500000|2021-01-14 23:55:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|952
1610668800000|2021-01-15 00:00:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|295
1610669100000|2021-01-15 00:05:00|13660.6|13656.6|13663.7|13659.7|13663.7|13659.7|13660.6|13656.6|1929
1610669400000|2021-01-15 00:10:00|||||||||1035
1610669700000|2021-01-15 00:15:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|2878
1610670000000|2021-01-15 00:20:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|908
1610670300000|2021-01-15 00:25:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|2881
1610670600000|2021-01-15 00:30:00|13670|13666|13673.1|13669.1|13673.1|13669.1|13670|13666|3272
1610670900000|2021-01-15 00:35:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13670|13666|5150
1610671200000|2021-01-15 00:40:00|13670|13666|13670|13666|13670|13666|13670|13666|1908
1610671500000|2021-01-15 00:45:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1453
1610671800000|2021-01-15 00:50:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|688
1610672100000|2021-01-15 00:55:00|||||||||85
1610672400000|2021-01-15 01:00:00|13673.1|13669.1|13676.2|13672.2|13679.3|13675.3|13671.5|13667.5|2236
1610672700000|2021-01-15 01:05:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2051
1610673000000|2021-01-15 01:10:00|13679.3|13675.3|13674.7|13670.7|13679.3|13675.3|13673.1|13669.1|6994
1610673300000|2021-01-15 01:15:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|2173
1610673600000|2021-01-15 01:20:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1075
1610673900000|2021-01-15 01:25:00|||||||||93
1610674200000|2021-01-15 01:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|843
1610674500000|2021-01-15 01:35:00|||||||||682
1610674800000|2021-01-15 01:40:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|533
1610675100000|2021-01-15 01:45:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13674.7|13670.7|1917
1610675400000|2021-01-15 01:50:00|||||||||1275
1610675700000|2021-01-15 01:55:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1386
1610676000000|2021-01-15 02:00:00|||||||||736
1610676300000|2021-01-15 02:05:00|||||||||6
1610676600000|2021-01-15 02:10:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|485
1610676900000|2021-01-15 02:15:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|747
1610677200000|2021-01-15 02:20:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1876
1610677500000|2021-01-15 02:25:00|13670|13666|13670|13666|13670|13666|13670|13666|2143
1610677800000|2021-01-15 02:30:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|877
1610678100000|2021-01-15 02:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1127
1610678400000|2021-01-15 02:40:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13672.3|13668.3|309
1610678700000|2021-01-15 02:45:00|||||||||64
1610679000000|2021-01-15 02:50:00|||||||||230
1610679300000|2021-01-15 02:55:00|||||||||76
1610679600000|2021-01-15 03:00:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1828
1610679900000|2021-01-15 03:05:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|216
1610680200000|2021-01-15 03:10:00|||||||||25
1610680500000|2021-01-15 03:15:00|||||||||82
1610680800000|2021-01-15 03:20:00|||||||||43
1610681100000|2021-01-15 03:25:00|||||||||326
1610681400000|2021-01-15 03:30:00|||||||||30
1610681700000|2021-01-15 03:35:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|40
1610682000000|2021-01-15 03:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|231
1610682300000|2021-01-15 03:45:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1286
1610682600000|2021-01-15 03:50:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|60
1610682900000|2021-01-15 03:55:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|449
1610683200000|2021-01-15 04:00:00|||||||||794
1610683500000|2021-01-15 04:05:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|504
1610683800000|2021-01-15 04:10:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|234
1610684100000|2021-01-15 04:15:00|||||||||123
1610684400000|2021-01-15 04:20:00|||||||||165
1610684700000|2021-01-15 04:25:00|||||||||196
1610685000000|2021-01-15 04:30:00|||||||||104
1610685300000|2021-01-15 04:35:00|||||||||106
1610685600000|2021-01-15 04:40:00|||||||||9
1610685900000|2021-01-15 04:45:00|||||||||1
1610686200000|2021-01-15 04:50:00|||||||||286
1610686500000|2021-01-15 04:55:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|552
1610686800000|2021-01-15 05:00:00|||||||||776
1610687100000|2021-01-15 05:05:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|502
1610687400000|2021-01-15 05:10:00|||||||||181
1610687700000|2021-01-15 05:15:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|1767
1610688000000|2021-01-15 05:20:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|335
1610688300000|2021-01-15 05:25:00|||||||||301
1610688600000|2021-01-15 05:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|455
1610688900000|2021-01-15 05:35:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|229
1610689200000|2021-01-15 05:40:00|||||||||57
1610689500000|2021-01-15 05:45:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|328
1610689800000|2021-01-15 05:50:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|95
1610690100000|2021-01-15 05:55:00|||||||||54
1610690400000|2021-01-15 06:00:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|178
1610690700000|2021-01-15 06:05:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1006
1610691000000|2021-01-15 06:10:00|||||||||141
1610691300000|2021-01-15 06:15:00|||||||||175
1610691600000|2021-01-15 06:20:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|171
1610691900000|2021-01-15 06:25:00|||||||||468
1610692200000|2021-01-15 06:30:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|537
1610692500000|2021-01-15 06:35:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|975
1610692800000|2021-01-15 06:40:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|781
1610693100000|2021-01-15 06:45:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|797
1610693400000|2021-01-15 06:50:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|486
1610693700000|2021-01-15 06:55:00|||||||||541
1610694000000|2021-01-15 07:00:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|232
1610694300000|2021-01-15 07:05:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|456
1610694600000|2021-01-15 07:10:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|1479
1610694900000|2021-01-15 07:15:00|||||||||182
1610695200000|2021-01-15 07:20:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1073
1610695500000|2021-01-15 07:25:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|511
1610695800000|2021-01-15 07:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1665
1610696100000|2021-01-15 07:35:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|844
1610696400000|2021-01-15 07:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|989
1610696700000|2021-01-15 07:45:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1717
1610697000000|2021-01-15 07:50:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|960
1610697300000|2021-01-15 07:55:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1288
1610697600000|2021-01-15 08:00:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|1284
1610697900000|2021-01-15 08:05:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1152
1610698200000|2021-01-15 08:10:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|718
1610698500000|2021-01-15 08:15:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|881
1610698800000|2021-01-15 08:20:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1506
1610699100000|2021-01-15 08:25:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|378
1610699400000|2021-01-15 08:30:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|898
1610699700000|2021-01-15 08:35:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1003
1610700000000|2021-01-15 08:40:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|791
1610700300000|2021-01-15 08:45:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1231
1610700600000|2021-01-15 08:50:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|385
1610700900000|2021-01-15 08:55:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|840
1610701200000|2021-01-15 09:00:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|645
1610701500000|2021-01-15 09:05:00|||||||||1307
1610701800000|2021-01-15 09:10:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|1298
1610702100000|2021-01-15 09:15:00|13670|13666|13670|13666|13670|13666|13670|13666|825
1610702400000|2021-01-15 09:20:00|||||||||289
1610702700000|2021-01-15 09:25:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1145
1610703000000|2021-01-15 09:30:00|||||||||400
1610703300000|2021-01-15 09:35:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|3726
1610703600000|2021-01-15 09:40:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|815
1610703900000|2021-01-15 09:45:00|||||||||502
1610704200000|2021-01-15 09:50:00|||||||||29
1610704500000|2021-01-15 09:55:00|13670|13666|13670|13666|13670|13666|13670|13666|217
1610704800000|2021-01-15 10:00:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1384
1610705100000|2021-01-15 10:05:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|380
1610705400000|2021-01-15 10:10:00|13670|13666|13670|13666|13670|13666|13670|13666|220
1610705700000|2021-01-15 10:15:00|||||||||110
1610706000000|2021-01-15 10:20:00|||||||||60
1610706300000|2021-01-15 10:25:00|||||||||610
1610706600000|2021-01-15 10:30:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|569
1610706900000|2021-01-15 10:35:00|13670|13666|13670|13666|13670|13666|13670|13666|472
1610707200000|2021-01-15 10:40:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1015
1610707500000|2021-01-15 10:45:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|110
1610707800000|2021-01-15 10:50:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|566
1610708100000|2021-01-15 10:55:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|183
1610708400000|2021-01-15 11:00:00|||||||||159
1610708700000|2021-01-15 11:05:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1258
1610709000000|2021-01-15 11:10:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3855
1610709300000|2021-01-15 11:15:00|||||||||139
1610709600000|2021-01-15 11:20:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|946
1610709900000|2021-01-15 11:25:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|944
1610710200000|2021-01-15 11:30:00|||||||||148
1610710500000|2021-01-15 11:35:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|2607
1610710800000|2021-01-15 11:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|935
1610711100000|2021-01-15 11:45:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1919
1610711400000|2021-01-15 11:50:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1311
1610711700000|2021-01-15 11:55:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|708
1610712000000|2021-01-15 12:00:00|||||||||328
1610712300000|2021-01-15 12:05:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|336
1610712600000|2021-01-15 12:10:00|||||||||1032
1610712900000|2021-01-15 12:15:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|544
1610713200000|2021-01-15 12:20:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1656
1610713500000|2021-01-15 12:25:00|13679.3|13675.3|13676.2|13672.2|13679.3|13675.3|13676.2|13672.2|2036
1610713800000|2021-01-15 12:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|223
1610714100000|2021-01-15 12:35:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|713
1610714400000|2021-01-15 12:40:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|351
1610714700000|2021-01-15 12:45:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1663
1610715000000|2021-01-15 12:50:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|2811
1610715300000|2021-01-15 12:55:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1822
1610715600000|2021-01-15 13:00:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2440
1610715900000|2021-01-15 13:05:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|3784
1610716200000|2021-01-15 13:10:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|531
1610716500000|2021-01-15 13:15:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1991
1610716800000|2021-01-15 13:20:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|2650
1610717100000|2021-01-15 13:25:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|5126
1610717400000|2021-01-15 13:30:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|13976
1610717700000|2021-01-15 13:35:00|13684|13680|13679.3|13675.3|13685.6|13681.6|13679.3|13675.3|9372
1610718000000|2021-01-15 13:40:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|5165
1610718300000|2021-01-15 13:45:00|13676.2|13672.2|13676.2|13672.2|13679.3|13675.3|13676.2|13672.2|1743
1610718600000|2021-01-15 13:50:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13676.2|13672.2|1940
1610718900000|2021-01-15 13:55:00|13680.9|13676.9|13677.8|13673.8|13680.9|13676.9|13677.8|13673.8|5400
1610719200000|2021-01-15 14:00:00|13679.3|13675.3|13679.3|13675.3|13682.5|13678.5|13677.8|13673.8|5530
1610719500000|2021-01-15 14:05:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|5110
1610719800000|2021-01-15 14:10:00|13684|13680|13684|13680|13684|13680|13682.5|13678.5|3293
1610720100000|2021-01-15 14:15:00|13682.5|13678.5|13680.9|13676.9|13684|13680|13680.9|13676.9|1829
1610720400000|2021-01-15 14:20:00|13682.5|13678.5|13679.3|13675.3|13684|13680|13679.3|13675.3|5419
1610720700000|2021-01-15 14:25:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|3410
1610721000000|2021-01-15 14:30:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|1455
1610721300000|2021-01-15 14:35:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|2143
1610721600000|2021-01-15 14:40:00|13677.8|13673.8|13674.7|13670.7|13679.3|13675.3|13674.7|13670.7|7377
1610721900000|2021-01-15 14:45:00|13676.2|13672.2|13670|13666|13676.2|13672.2|13668.4|13664.4|9168
1610722200000|2021-01-15 14:50:00|13668.4|13664.4|13666.8|13662.8|13670|13666|13665.3|13661.3|8924
1610722500000|2021-01-15 14:55:00|13668.4|13664.4|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|7421
1610722800000|2021-01-15 15:00:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|4675
1610723100000|2021-01-15 15:05:00|13673.1|13669.1|13677.8|13673.8|13677.8|13673.8|13673.1|13669.1|6239
1610723400000|2021-01-15 15:10:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13673.1|13669.1|9909
1610723700000|2021-01-15 15:15:00|13677.8|13673.8|13680.9|13676.9|13680.9|13676.9|13676.2|13672.2|9262
1610724000000|2021-01-15 15:20:00|13682.5|13678.5|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|9040
1610724300000|2021-01-15 15:25:00|13684|13680|13684|13680|13684|13680|13682.5|13678.5|15104
1610724600000|2021-01-15 15:30:00|13685.6|13681.6|13682.5|13678.5|13685.6|13681.6|13682.5|13678.5|6117
1610724900000|2021-01-15 15:35:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13679.3|13675.3|3325
1610725200000|2021-01-15 15:40:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|6672
1610725500000|2021-01-15 15:45:00|13681.7|13677.7|13685.6|13681.6|13685.6|13681.6|13680.9|13676.9|2415
1610725800000|2021-01-15 15:50:00|13684|13680|13684|13680|13685.6|13681.6|13682.5|13678.5|3020
1610726100000|2021-01-15 15:55:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|4221
1610726400000|2021-01-15 16:00:00|13690.3|13686.3|13687.2|13683.2|13690.3|13686.3|13687.2|13683.2|8040
1610726700000|2021-01-15 16:05:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|8193
1610727000000|2021-01-15 16:10:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2496
1610727300000|2021-01-15 16:15:00|||||||||3370
1610727600000|2021-01-15 16:20:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|6344
1610727900000|2021-01-15 16:25:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|6765
1610728200000|2021-01-15 16:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3543
1610728500000|2021-01-15 16:35:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|6019
1610728800000|2021-01-15 16:40:00|13690.3|13686.3|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|3753
1610729100000|2021-01-15 16:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|4886
1610729400000|2021-01-15 16:50:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|5225
1610729700000|2021-01-15 16:55:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13691.8|13687.8|2580
1610730000000|2021-01-15 17:00:00|13695|13691|13695|13691|13695|13691|13695|13691|621
1610730300000|2021-01-15 17:05:00|13693.4|13689.4|13695|13691|13696.5|13692.5|13693.4|13689.4|1939
1610730600000|2021-01-15 17:10:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1208
1610730900000|2021-01-15 17:15:00|||||||||489
1610731200000|2021-01-15 17:20:00|13693.4|13689.4|13695|13691|13695|13691|13691.8|13687.8|2093
1610731500000|2021-01-15 17:25:00|||||||||272
1610731800000|2021-01-15 17:30:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13693.4|13689.4|3279
1610732100000|2021-01-15 17:35:00|13693.4|13689.4|13691.8|13687.8|13695|13691|13691.8|13687.8|528
1610732400000|2021-01-15 17:40:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|501
1610732700000|2021-01-15 17:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|518
1610733000000|2021-01-15 17:50:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|2594
1610733300000|2021-01-15 17:55:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|2067
1610733600000|2021-01-15 18:00:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|1300
1610733900000|2021-01-15 18:05:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|1965
1610734200000|2021-01-15 18:10:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13693.4|13689.4|5241
1610734500000|2021-01-15 18:15:00|13693.4|13689.4|13695|13691|13696.5|13692.5|13693.4|13689.4|1744
1610734800000|2021-01-15 18:20:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|3411
1610735100000|2021-01-15 18:25:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|874
1610735400000|2021-01-15 18:30:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1865
1610735700000|2021-01-15 18:35:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|3162
1610736000000|2021-01-15 18:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|707
1610736300000|2021-01-15 18:45:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2577
1610736600000|2021-01-15 18:50:00|||||||||1466
1610736900000|2021-01-15 18:55:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|315
1610737200000|2021-01-15 19:00:00|||||||||312
1610737500000|2021-01-15 19:05:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1576
1610737800000|2021-01-15 19:10:00|||||||||156
1610738100000|2021-01-15 19:15:00|||||||||705
1610738400000|2021-01-15 19:20:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1799
1610738700000|2021-01-15 19:25:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3694
1610739000000|2021-01-15 19:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|494
1610739300000|2021-01-15 19:35:00|||||||||790
1610739600000|2021-01-15 19:40:00|||||||||323
1610739900000|2021-01-15 19:45:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|525
1610740200000|2021-01-15 19:50:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|4001
1610740500000|2021-01-15 19:55:00|13690.3|13686.3|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|21187
1610740800000|2021-01-15 20:00:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1446
1610741100000|2021-01-15 20:05:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2087
1610741400000|2021-01-15 20:10:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1674
1610741700000|2021-01-15 20:15:00|13693.4|13689.4|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|1615
1610742000000|2021-01-15 20:20:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1952
1610742300000|2021-01-15 20:25:00|||||||||1991
1610742600000|2021-01-15 20:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|3523
1610742900000|2021-01-15 20:35:00|||||||||219
1610743200000|2021-01-15 20:40:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1872
1610743500000|2021-01-15 20:45:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|3985
1610743800000|2021-01-15 20:50:00|||||||||445
1610744100000|2021-01-15 20:55:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|2689
1610744400000|2021-01-15 21:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|5412
1610744700000|2021-01-15 21:05:00|||||||||1327
1610745000000|2021-01-15 21:10:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|727
1610745300000|2021-01-15 21:15:00|||||||||671
1610745600000|2021-01-15 21:20:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13693.4|13689.4|2624
1610745900000|2021-01-15 21:25:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|3471
1610746200000|2021-01-15 21:30:00|13693.4|13689.4|13696.5|13692.5|13696.5|13692.5|13693.4|13689.4|1485
1610746500000|2021-01-15 21:35:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|1547
1610746800000|2021-01-15 21:40:00|||||||||1435
1610747100000|2021-01-15 21:45:00|13695|13691|13695|13691|13695|13691|13695|13691|2496
1610747400000|2021-01-15 21:50:00|13693.4|13689.4|13695|13691|13696.5|13692.5|13693.4|13689.4|3516
1610747700000|2021-01-15 21:55:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|2868
1610924400000|2021-01-17 23:00:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13693.4|13689.4|1449
1610924700000|2021-01-17 23:05:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|1224
1610925000000|2021-01-17 23:10:00|||||||||91
1610925300000|2021-01-17 23:15:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|91
1610925600000|2021-01-17 23:20:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|497
1610925900000|2021-01-17 23:25:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|606
1610926200000|2021-01-17 23:30:00|||||||||117
1610926500000|2021-01-17 23:35:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|254
1610926800000|2021-01-17 23:40:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|365
1610927100000|2021-01-17 23:45:00|13695|13691|13695|13691|13695|13691|13695|13691|736
1610927400000|2021-01-17 23:50:00|||||||||323
1610927700000|2021-01-17 23:55:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|1103
1610928000000|2021-01-18 00:00:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13695|13691|602
1610928300000|2021-01-18 00:05:00|||||||||221
1610928600000|2021-01-18 00:10:00|13695|13691|13695|13691|13695|13691|13695|13691|324
1610928900000|2021-01-18 00:15:00|13696.5|13692.5|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|1603
1610929200000|2021-01-18 00:20:00|||||||||1070
1610929500000|2021-01-18 00:25:00|||||||||119
1610929800000|2021-01-18 00:30:00|||||||||16
1610930100000|2021-01-18 00:35:00|||||||||17
1610930400000|2021-01-18 00:40:00|||||||||562
1610930700000|2021-01-18 00:45:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|584
1610931000000|2021-01-18 00:50:00|||||||||127
1610931300000|2021-01-18 00:55:00|||||||||123
1610931600000|2021-01-18 01:00:00|||||||||9
1610931900000|2021-01-18 01:05:00|||||||||21
1610932200000|2021-01-18 01:10:00|||||||||478
1610932500000|2021-01-18 01:15:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|644
1610932800000|2021-01-18 01:20:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|388
1610933100000|2021-01-18 01:25:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|631
1610933400000|2021-01-18 01:30:00|||||||||231
1610933700000|2021-01-18 01:35:00|13695|13691|13695|13691|13695|13691|13695|13691|663
1610934000000|2021-01-18 01:40:00|||||||||583
1610934300000|2021-01-18 01:45:00|||||||||161
1610934600000|2021-01-18 01:50:00|||||||||61
1610934900000|2021-01-18 01:55:00|||||||||50
1610935200000|2021-01-18 02:00:00|||||||||10
1610935500000|2021-01-18 02:05:00|||||||||7
1610935800000|2021-01-18 02:10:00|||||||||443
1610936100000|2021-01-18 02:15:00|||||||||66
1610936400000|2021-01-18 02:20:00|||||||||262
1610936700000|2021-01-18 02:25:00|||||||||63
1610937000000|2021-01-18 02:30:00|||||||||356
1610937300000|2021-01-18 02:35:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|782
1610937600000|2021-01-18 02:40:00|||||||||3
1610937900000|2021-01-18 02:45:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|1201
1610938200000|2021-01-18 02:50:00|||||||||1002
1610938500000|2021-01-18 02:55:00|||||||||437
1610938800000|2021-01-18 03:00:00|||||||||100
1610939100000|2021-01-18 03:05:00|||||||||98
1610939400000|2021-01-18 03:10:00|||||||||480
1610939700000|2021-01-18 03:15:00|||||||||1297
1610940000000|2021-01-18 03:20:00|||||||||2
1610940300000|2021-01-18 03:25:00|||||||||12
1610940600000|2021-01-18 03:30:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|750
1610940900000|2021-01-18 03:35:00|||||||||140
1610941200000|2021-01-18 03:40:00|||||||||739
1610941500000|2021-01-18 03:45:00|||||||||40
1610941800000|2021-01-18 03:50:00|||||||||62
1610942100000|2021-01-18 03:55:00|||||||||408
1610942400000|2021-01-18 04:00:00|||||||||25
1610942700000|2021-01-18 04:05:00|||||||||596
1610943000000|2021-01-18 04:10:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|745
1610943300000|2021-01-18 04:15:00|||||||||514
1610943600000|2021-01-18 04:20:00|||||||||62
1610943900000|2021-01-18 04:25:00|||||||||55
1610944200000|2021-01-18 04:30:00|||||||||227
1610944500000|2021-01-18 04:35:00|||||||||301
1610944800000|2021-01-18 04:40:00|||||||||38
1610945100000|2021-01-18 04:45:00|||||||||2
1610945400000|2021-01-18 04:50:00|||||||||71
1610945700000|2021-01-18 04:55:00|||||||||26
1610946000000|2021-01-18 05:00:00|||||||||71
1610946300000|2021-01-18 05:05:00|||||||||251
1610946900000|2021-01-18 05:15:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1527
1610947200000|2021-01-18 05:20:00|||||||||68
1610947500000|2021-01-18 05:25:00|||||||||283
1610947800000|2021-01-18 05:30:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|752
1610948100000|2021-01-18 05:35:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|419
1610948400000|2021-01-18 05:40:00|||||||||103
1610948700000|2021-01-18 05:45:00|||||||||440
1610949000000|2021-01-18 05:50:00|||||||||138
1610949300000|2021-01-18 05:55:00|||||||||12
1610949600000|2021-01-18 06:00:00|||||||||17
1610949900000|2021-01-18 06:05:00|||||||||349
1610950200000|2021-01-18 06:10:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|190
1610950500000|2021-01-18 06:15:00|||||||||58
1610950800000|2021-01-18 06:20:00|||||||||115
1610951100000|2021-01-18 06:25:00|||||||||140
1610951400000|2021-01-18 06:30:00|||||||||16
1610951700000|2021-01-18 06:35:00|||||||||122
1610952000000|2021-01-18 06:40:00|||||||||1
1610952300000|2021-01-18 06:45:00|||||||||329
1610952600000|2021-01-18 06:50:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|962
1610952900000|2021-01-18 06:55:00|||||||||137
1610953200000|2021-01-18 07:00:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|1154
1610953500000|2021-01-18 07:05:00|||||||||157
1610953800000|2021-01-18 07:10:00|||||||||711
1610954100000|2021-01-18 07:15:00|||||||||59
1610954400000|2021-01-18 07:20:00|||||||||328
1610954700000|2021-01-18 07:25:00|||||||||38
1610955000000|2021-01-18 07:30:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|664
1610955300000|2021-01-18 07:35:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|241
1610955600000|2021-01-18 07:40:00|||||||||856
1610955900000|2021-01-18 07:45:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1216
1610956200000|2021-01-18 07:50:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|509
1610956500000|2021-01-18 07:55:00|||||||||135
1610956800000|2021-01-18 08:00:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|2206
1610957100000|2021-01-18 08:05:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|2430
1610957400000|2021-01-18 08:10:00|||||||||286
1610957700000|2021-01-18 08:15:00|||||||||282
1610958000000|2021-01-18 08:20:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|490
1610958300000|2021-01-18 08:25:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1128
1610958600000|2021-01-18 08:30:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1262
1610958900000|2021-01-18 08:35:00|||||||||172
1610959200000|2021-01-18 08:40:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|332
1610959500000|2021-01-18 08:45:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1438
1610959800000|2021-01-18 08:50:00|13695|13691|13695|13691|13695|13691|13695|13691|686
1610960100000|2021-01-18 08:55:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|672
1610960400000|2021-01-18 09:00:00|||||||||313
1610960700000|2021-01-18 09:05:00|13695|13691|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|866
1610961000000|2021-01-18 09:10:00|||||||||841
1610961300000|2021-01-18 09:15:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|197
1610961600000|2021-01-18 09:20:00|13692.6|13688.6|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1239
1610961900000|2021-01-18 09:25:00|||||||||214
1610962200000|2021-01-18 09:30:00|13695|13691|13695|13691|13695|13691|13695|13691|297
1610962500000|2021-01-18 09:35:00|||||||||60
1610962800000|2021-01-18 09:40:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|2115
1610963100000|2021-01-18 09:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1904
1610963400000|2021-01-18 09:50:00|||||||||778
1610963700000|2021-01-18 09:55:00|||||||||40
1610964000000|2021-01-18 10:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|150
1610964300000|2021-01-18 10:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|491
1610964600000|2021-01-18 10:10:00|||||||||116
1610964900000|2021-01-18 10:15:00|||||||||136
1610965200000|2021-01-18 10:20:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|4793
1610965500000|2021-01-18 10:25:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1548
1610965800000|2021-01-18 10:30:00|||||||||178
1610966100000|2021-01-18 10:35:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|701
1610966400000|2021-01-18 10:40:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|638
1610966700000|2021-01-18 10:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1332
1610967000000|2021-01-18 10:50:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|594
1610967300000|2021-01-18 10:55:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|897
1610967600000|2021-01-18 11:00:00|||||||||508
1610967900000|2021-01-18 11:05:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|325
1610968200000|2021-01-18 11:10:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|952
1610968500000|2021-01-18 11:15:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1755
1610968800000|2021-01-18 11:20:00|||||||||126
1610969100000|2021-01-18 11:25:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|455
1610969400000|2021-01-18 11:30:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1883
1610969700000|2021-01-18 11:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1929
1610970000000|2021-01-18 11:40:00|||||||||172
1610970300000|2021-01-18 11:45:00|||||||||25
1610970600000|2021-01-18 11:50:00|||||||||191
1610970900000|2021-01-18 11:55:00|||||||||272
1610971200000|2021-01-18 12:00:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1372
1610971500000|2021-01-18 12:05:00|||||||||145
1610971800000|2021-01-18 12:10:00|||||||||502
1610972100000|2021-01-18 12:15:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1349
1610972400000|2021-01-18 12:20:00|||||||||221
1610972700000|2021-01-18 12:25:00|||||||||376
1610973000000|2021-01-18 12:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|556
1610973300000|2021-01-18 12:35:00|||||||||448
1610973600000|2021-01-18 12:40:00|||||||||664
1610973900000|2021-01-18 12:45:00|||||||||128
1610974200000|2021-01-18 12:50:00|||||||||298
1610974500000|2021-01-18 12:55:00|||||||||449
1610974800000|2021-01-18 13:00:00|||||||||719
1610975100000|2021-01-18 13:05:00|||||||||329
1610975400000|2021-01-18 13:10:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2156
1610975700000|2021-01-18 13:15:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|758
1610976000000|2021-01-18 13:20:00|||||||||94
1610976300000|2021-01-18 13:25:00|||||||||132
1610976600000|2021-01-18 13:30:00|||||||||122
1610976900000|2021-01-18 13:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|642
1610977200000|2021-01-18 13:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|465
1610977500000|2021-01-18 13:45:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1514
1610977800000|2021-01-18 13:50:00|||||||||1466
1610978100000|2021-01-18 13:55:00|||||||||425
1610978400000|2021-01-18 14:00:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|813
1610978700000|2021-01-18 14:05:00|||||||||213
1610979000000|2021-01-18 14:10:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|991
1610979300000|2021-01-18 14:15:00|||||||||574
1610979600000|2021-01-18 14:20:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|357
1610979900000|2021-01-18 14:25:00|||||||||168
1610980200000|2021-01-18 14:30:00|||||||||111
1610980500000|2021-01-18 14:35:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|470
1610980800000|2021-01-18 14:40:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1306
1610981100000|2021-01-18 14:45:00|||||||||127
1610981400000|2021-01-18 14:50:00|||||||||154
1610981700000|2021-01-18 14:55:00|13687.9|13683.9|13687.2|13683.2|13687.9|13683.9|13687.2|13683.2|805
1610982000000|2021-01-18 15:00:00|||||||||223
1610982300000|2021-01-18 15:05:00|||||||||65
1610982600000|2021-01-18 15:10:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|979
1610982900000|2021-01-18 15:15:00|||||||||94
1610983200000|2021-01-18 15:20:00|||||||||110
1610983500000|2021-01-18 15:25:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|348
1610983800000|2021-01-18 15:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1489
1610984100000|2021-01-18 15:35:00|||||||||523
1610984400000|2021-01-18 15:40:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3881
1610984700000|2021-01-18 15:45:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|889
1610985000000|2021-01-18 15:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|457
1610985300000|2021-01-18 15:55:00|13689.5|13685.5|13687.2|13683.2|13690.3|13686.3|13687.2|13683.2|2976
1610985600000|2021-01-18 16:00:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1350
1610985900000|2021-01-18 16:05:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|269
1610986200000|2021-01-18 16:10:00|||||||||268
1610986500000|2021-01-18 16:15:00|||||||||380
1610986800000|2021-01-18 16:20:00|||||||||113
1610987100000|2021-01-18 16:25:00|||||||||248
1610987400000|2021-01-18 16:30:00|||||||||38
1610987700000|2021-01-18 16:35:00|||||||||102
1610988000000|2021-01-18 16:40:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|656
1610988300000|2021-01-18 16:45:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|985
1610988600000|2021-01-18 16:50:00|||||||||213
1610988900000|2021-01-18 16:55:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|237
1610989200000|2021-01-18 17:00:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|243
1610989500000|2021-01-18 17:05:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|923
1610989800000|2021-01-18 17:10:00|||||||||44
1610990100000|2021-01-18 17:15:00|||||||||20
1610990400000|2021-01-18 17:20:00|||||||||36
1610990700000|2021-01-18 17:25:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|130
1610991000000|2021-01-18 17:30:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|287
1610991300000|2021-01-18 17:35:00|||||||||1083
1610991600000|2021-01-18 17:40:00|||||||||181
1610991900000|2021-01-18 17:45:00|||||||||75
1610992200000|2021-01-18 17:50:00|||||||||309
1610992500000|2021-01-18 17:55:00|||||||||274
1611010800000|2021-01-18 23:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2819
1611011400000|2021-01-18 23:10:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|323
1611011700000|2021-01-18 23:15:00|||||||||310
1611012000000|2021-01-18 23:20:00|||||||||123
1611012300000|2021-01-18 23:25:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|143
1611012600000|2021-01-18 23:30:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|282
1611012900000|2021-01-18 23:35:00|||||||||177
1611013200000|2021-01-18 23:40:00|||||||||789
1611013500000|2021-01-18 23:45:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|523
1611013800000|2021-01-18 23:50:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|601
1611014100000|2021-01-18 23:55:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|568
1611014400000|2021-01-19 00:00:00|13684|13680|13684|13680|13684|13680|13684|13680|275
1611014700000|2021-01-19 00:05:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|644
1611015000000|2021-01-19 00:10:00|||||||||311
1611015300000|2021-01-19 00:15:00|13684|13680|13684|13680|13684|13680|13684|13680|1718
1611015600000|2021-01-19 00:20:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|388
1611015900000|2021-01-19 00:25:00|||||||||1444
1611016200000|2021-01-19 00:30:00|||||||||97
1611016500000|2021-01-19 00:35:00|13684|13680|13684|13680|13684|13680|13684|13680|1118
1611016800000|2021-01-19 00:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|124
1611017100000|2021-01-19 00:45:00|13684|13680|13684|13680|13684|13680|13684|13680|235
1611017400000|2021-01-19 00:50:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|1223
1611017700000|2021-01-19 00:55:00|||||||||91
1611018000000|2021-01-19 01:00:00|||||||||265
1611018300000|2021-01-19 01:05:00|13682.5|13678.5|13677.8|13673.8|13682.5|13678.5|13677.8|13673.8|4625
1611018600000|2021-01-19 01:10:00|||||||||1024
1611018900000|2021-01-19 01:15:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|657
1611019200000|2021-01-19 01:20:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|1330
1611019500000|2021-01-19 01:25:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1527
1611019800000|2021-01-19 01:30:00|||||||||1799
1611020100000|2021-01-19 01:35:00|||||||||275
1611020400000|2021-01-19 01:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|1025
1611020700000|2021-01-19 01:45:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|785
1611021000000|2021-01-19 01:50:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|956
1611021300000|2021-01-19 01:55:00|||||||||370
1611021600000|2021-01-19 02:00:00|||||||||20
1611021900000|2021-01-19 02:05:00|||||||||107
1611022200000|2021-01-19 02:10:00|||||||||363
1611022500000|2021-01-19 02:15:00|||||||||35
1611022800000|2021-01-19 02:20:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|2021
1611023100000|2021-01-19 02:25:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|530
1611023400000|2021-01-19 02:30:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1642
1611023700000|2021-01-19 02:35:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|2253
1611024000000|2021-01-19 02:40:00|||||||||168
1611024300000|2021-01-19 02:45:00|||||||||96
1611024600000|2021-01-19 02:50:00|||||||||870
1611024900000|2021-01-19 02:55:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|3882
1611025200000|2021-01-19 03:00:00|||||||||142
1611025500000|2021-01-19 03:05:00|||||||||94
1611025800000|2021-01-19 03:10:00|||||||||357
1611026100000|2021-01-19 03:15:00|||||||||56
1611026400000|2021-01-19 03:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|2603
1611026700000|2021-01-19 03:25:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13670|13666|680
1611027000000|2021-01-19 03:30:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1400
1611027300000|2021-01-19 03:35:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|2613
1611027600000|2021-01-19 03:40:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1335
1611027900000|2021-01-19 03:45:00|||||||||1223
1611028200000|2021-01-19 03:50:00|||||||||3
1611028500000|2021-01-19 03:55:00|||||||||7
1611028800000|2021-01-19 04:00:00|||||||||131
1611029100000|2021-01-19 04:05:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|1514
1611029400000|2021-01-19 04:10:00|13670|13666|13670|13666|13670|13666|13670|13666|579
1611029700000|2021-01-19 04:15:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1735
1611030000000|2021-01-19 04:20:00|||||||||78
1611030300000|2021-01-19 04:25:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2009
1611030600000|2021-01-19 04:30:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1217
1611030900000|2021-01-19 04:35:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1163
1611031200000|2021-01-19 04:40:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|108
1611031500000|2021-01-19 04:45:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2297
1611031800000|2021-01-19 04:50:00|||||||||278
1611032100000|2021-01-19 04:55:00|||||||||7
1611032400000|2021-01-19 05:00:00|||||||||261
1611032700000|2021-01-19 05:05:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|499
1611033000000|2021-01-19 05:10:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|322
1611033300000|2021-01-19 05:15:00|||||||||59
1611033600000|2021-01-19 05:20:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|1387
1611033900000|2021-01-19 05:25:00|||||||||99
1611034200000|2021-01-19 05:30:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|549
1611034500000|2021-01-19 05:35:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1755
1611034800000|2021-01-19 05:40:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13
1611035100000|2021-01-19 05:45:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1880
1611035400000|2021-01-19 05:50:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2587
1611035700000|2021-01-19 05:55:00|||||||||385
1611036000000|2021-01-19 06:00:00|||||||||287
1611036300000|2021-01-19 06:05:00|||||||||208
1611036600000|2021-01-19 06:10:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1388
1611036900000|2021-01-19 06:15:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|722
1611037200000|2021-01-19 06:20:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|656
1611037500000|2021-01-19 06:25:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|469
1611037800000|2021-01-19 06:30:00|||||||||57
1611038100000|2021-01-19 06:35:00|||||||||95
1611038400000|2021-01-19 06:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|329
1611038700000|2021-01-19 06:45:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|651
1611039000000|2021-01-19 06:50:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1462
1611039300000|2021-01-19 06:55:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|889
1611039600000|2021-01-19 07:00:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|757
1611039900000|2021-01-19 07:05:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|1148
1611040200000|2021-01-19 07:10:00|||||||||95
1611040500000|2021-01-19 07:15:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|580
1611040800000|2021-01-19 07:20:00|13674.7|13670.7|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|3187
1611041100000|2021-01-19 07:25:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|4143
1611041400000|2021-01-19 07:30:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1789
1611041700000|2021-01-19 07:35:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|350
1611042000000|2021-01-19 07:40:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|4312
1611042300000|2021-01-19 07:45:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1734
1611042600000|2021-01-19 07:50:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|2216
1611042900000|2021-01-19 07:55:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|932
1611043200000|2021-01-19 08:00:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1097
1611043500000|2021-01-19 08:05:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|623
1611043800000|2021-01-19 08:10:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|482
1611044100000|2021-01-19 08:15:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1434
1611044400000|2021-01-19 08:20:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1179
1611044700000|2021-01-19 08:25:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1231
1611045000000|2021-01-19 08:30:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|863
1611045300000|2021-01-19 08:35:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|881
1611045600000|2021-01-19 08:40:00|||||||||2424
1611045900000|2021-01-19 08:45:00|||||||||1669
1611046200000|2021-01-19 08:50:00|||||||||698
1611046500000|2021-01-19 08:55:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1094
1611046800000|2021-01-19 09:00:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1092
1611047100000|2021-01-19 09:05:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|550
1611047400000|2021-01-19 09:10:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|1277
1611047700000|2021-01-19 09:15:00|||||||||2060
1611048000000|2021-01-19 09:20:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1891
1611048300000|2021-01-19 09:25:00|13674.7|13670.7|13674.7|13670.7|13677.8|13673.8|13674.7|13670.7|3966
1611048600000|2021-01-19 09:30:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|632
1611048900000|2021-01-19 09:35:00|||||||||119
1611049200000|2021-01-19 09:40:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1691
1611049500000|2021-01-19 09:45:00|||||||||423
1611049800000|2021-01-19 09:50:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|976
1611050100000|2021-01-19 09:55:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|200
1611050400000|2021-01-19 10:00:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|731
1611050700000|2021-01-19 10:05:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13674.7|13670.7|2242
1611051000000|2021-01-19 10:10:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1335
1611051300000|2021-01-19 10:15:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|778
1611051600000|2021-01-19 10:20:00|||||||||411
1611051900000|2021-01-19 10:25:00|||||||||163
1611052200000|2021-01-19 10:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|435
1611052500000|2021-01-19 10:35:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|991
1611052800000|2021-01-19 10:40:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|458
1611053100000|2021-01-19 10:45:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|191
1611053400000|2021-01-19 10:50:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2281
1611053700000|2021-01-19 10:55:00|||||||||524
1611054000000|2021-01-19 11:00:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2766
1611054300000|2021-01-19 11:05:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|357
1611054600000|2021-01-19 11:10:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|1541
1611054900000|2021-01-19 11:15:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1028
1611055200000|2021-01-19 11:20:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|933
1611055500000|2021-01-19 11:25:00|||||||||337
1611055800000|2021-01-19 11:30:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|2401
1611056100000|2021-01-19 11:35:00|||||||||715
1611056400000|2021-01-19 11:40:00|||||||||98
1611056700000|2021-01-19 11:45:00|||||||||165
1611057000000|2021-01-19 11:50:00|13670|13666|13670|13666|13670|13666|13670|13666|893
1611057300000|2021-01-19 11:55:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1707
1611057600000|2021-01-19 12:00:00|13670|13666|13670|13666|13670|13666|13670|13666|1199
1611057900000|2021-01-19 12:05:00|||||||||1578
1611058200000|2021-01-19 12:10:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|2449
1611058500000|2021-01-19 12:15:00|13670|13666|13670|13666|13670|13666|13670|13666|1339
1611058800000|2021-01-19 12:20:00|||||||||504
1611059100000|2021-01-19 12:25:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1347
1611059400000|2021-01-19 12:30:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1402
1611059700000|2021-01-19 12:35:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|850
1611060000000|2021-01-19 12:40:00|||||||||400
1611060300000|2021-01-19 12:45:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1359
1611060600000|2021-01-19 12:50:00|||||||||1781
1611060900000|2021-01-19 12:55:00|||||||||562
1611061200000|2021-01-19 13:00:00|||||||||1029
1611061500000|2021-01-19 13:05:00|||||||||579
1611061800000|2021-01-19 13:10:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1225
1611062100000|2021-01-19 13:15:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|3347
1611062400000|2021-01-19 13:20:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1836
1611062700000|2021-01-19 13:25:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|4577
1611063000000|2021-01-19 13:30:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|2172
1611063300000|2021-01-19 13:35:00|||||||||2112
1611063600000|2021-01-19 13:40:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|536
1611063900000|2021-01-19 13:45:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|4174
1611064200000|2021-01-19 13:50:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|9853
1611064500000|2021-01-19 13:55:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|921
1611064800000|2021-01-19 14:00:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|815
1611065100000|2021-01-19 14:05:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2010
1611065400000|2021-01-19 14:10:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|4334
1611065700000|2021-01-19 14:15:00|13674.7|13670.7|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|3035
1611066000000|2021-01-19 14:20:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|3687
1611066300000|2021-01-19 14:25:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|5173
1611066600000|2021-01-19 14:30:00|13671.5|13667.5|13674.7|13670.7|13674.7|13670.7|13671.5|13667.5|7842
1611066900000|2021-01-19 14:35:00|13676.2|13672.2|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|7459
1611067200000|2021-01-19 14:40:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|4065
1611067500000|2021-01-19 14:45:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|5271
1611067800000|2021-01-19 14:50:00|13674.7|13670.7|13671.5|13667.5|13674.7|13670.7|13671.5|13667.5|5701
1611068100000|2021-01-19 14:55:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3619
1611068400000|2021-01-19 15:00:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|3522
1611068700000|2021-01-19 15:05:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|3114
1611069000000|2021-01-19 15:10:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|3307
1611069300000|2021-01-19 15:15:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|4314
1611069600000|2021-01-19 15:20:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|4342
1611069900000|2021-01-19 15:25:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|4048
1611070200000|2021-01-19 15:30:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13670|13666|6362
1611070500000|2021-01-19 15:35:00|||||||||1362
1611070800000|2021-01-19 15:40:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|5466
1611071100000|2021-01-19 15:45:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2344
1611071400000|2021-01-19 15:50:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|5505
1611071700000|2021-01-19 15:55:00|13680.9|13676.9|13682.5|13678.5|13684|13680|13680.9|13676.9|3833
1611072000000|2021-01-19 16:00:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|4910
1611072300000|2021-01-19 16:05:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2337
1611072600000|2021-01-19 16:10:00|13687.2|13683.2|13691.8|13687.8|13693.4|13689.4|13687.2|13683.2|8092
1611072900000|2021-01-19 16:15:00|13693.4|13689.4|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|5756
1611073200000|2021-01-19 16:20:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|10829
1611073500000|2021-01-19 16:25:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2526
1611073800000|2021-01-19 16:30:00|13691.8|13687.8|13693.4|13689.4|13695|13691|13691.8|13687.8|7801
1611074100000|2021-01-19 16:35:00|13695|13691|13691.8|13687.8|13695|13691|13691.8|13687.8|3222
1611074400000|2021-01-19 16:40:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2320
1611074700000|2021-01-19 16:45:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1198
1611075000000|2021-01-19 16:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1489
1611075300000|2021-01-19 16:55:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13687.2|13683.2|5597
1611075600000|2021-01-19 17:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1570
1611075900000|2021-01-19 17:05:00|13690.3|13686.3|13684|13680|13690.3|13686.3|13684|13680|9532
1611076200000|2021-01-19 17:10:00|13685.6|13681.6|13688.7|13684.7|13690.3|13686.3|13685.6|13681.6|5026
1611076500000|2021-01-19 17:15:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2033
1611076800000|2021-01-19 17:20:00|13693.4|13689.4|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|2004
1611077100000|2021-01-19 17:25:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2334
1611077400000|2021-01-19 17:30:00|||||||||624
1611077700000|2021-01-19 17:35:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|4549
1611078000000|2021-01-19 17:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|723
1611078300000|2021-01-19 17:45:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2433
1611078600000|2021-01-19 17:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|353
1611078900000|2021-01-19 17:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1516
1611079200000|2021-01-19 18:00:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|2355
1611079500000|2021-01-19 18:05:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|2299
1611079800000|2021-01-19 18:10:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1750
1611080100000|2021-01-19 18:15:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|10869
1611080400000|2021-01-19 18:20:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|5887
1611080700000|2021-01-19 18:25:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|2320
1611081000000|2021-01-19 18:30:00|13695|13691|13695|13691|13695|13691|13695|13691|850
1611081300000|2021-01-19 18:35:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1461
1611081600000|2021-01-19 18:40:00|||||||||869
1611081900000|2021-01-19 18:45:00|13695|13691|13695|13691|13695|13691|13695|13691|1422
1611082200000|2021-01-19 18:50:00|||||||||2407
1611082500000|2021-01-19 18:55:00|||||||||1496
1611082800000|2021-01-19 19:00:00|||||||||1269
1611083100000|2021-01-19 19:05:00|||||||||560
1611083400000|2021-01-19 19:10:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1168
1611083700000|2021-01-19 19:15:00|||||||||865
1611084000000|2021-01-19 19:20:00|13695|13691|13698.1|13694.1|13698.1|13694.1|13695|13691|9658
1611084300000|2021-01-19 19:25:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1227
1611084600000|2021-01-19 19:30:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|2523
1611084900000|2021-01-19 19:35:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2159
1611085200000|2021-01-19 19:40:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|2151
1611085500000|2021-01-19 19:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|537
1611085800000|2021-01-19 19:50:00|13695|13691|13695|13691|13695|13691|13695|13691|1622
1611086100000|2021-01-19 19:55:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|7192
1611086400000|2021-01-19 20:00:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|3877
1611086700000|2021-01-19 20:05:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|4125
1611087000000|2021-01-19 20:10:00|||||||||332
1611087300000|2021-01-19 20:15:00|||||||||997
1611087600000|2021-01-19 20:20:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|2647
1611087900000|2021-01-19 20:25:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|584
1611088200000|2021-01-19 20:30:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|1427
1611088500000|2021-01-19 20:35:00|||||||||434
1611088800000|2021-01-19 20:40:00|13695|13691|13695|13691|13695|13691|13695|13691|1424
1611089100000|2021-01-19 20:45:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3316
1611089400000|2021-01-19 20:50:00|||||||||480
1611089700000|2021-01-19 20:55:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|7678
1611090000000|2021-01-19 21:00:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|2915
1611090300000|2021-01-19 21:05:00|||||||||889
1611090600000|2021-01-19 21:10:00|||||||||487
1611090900000|2021-01-19 21:15:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1286
1611091200000|2021-01-19 21:20:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|4080
1611091500000|2021-01-19 21:25:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|5308
1611091800000|2021-01-19 21:30:00|||||||||808
1611092100000|2021-01-19 21:35:00|||||||||717
1611092400000|2021-01-19 21:40:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|4337
1611092700000|2021-01-19 21:45:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|6573
1611093000000|2021-01-19 21:50:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|811
1611093300000|2021-01-19 21:55:00|||||||||1944
1611097200000|2021-01-19 23:00:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2406
1611097500000|2021-01-19 23:05:00|||||||||372
1611097800000|2021-01-19 23:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|698
1611098100000|2021-01-19 23:15:00|||||||||611
1611098400000|2021-01-19 23:20:00|||||||||975
1611098700000|2021-01-19 23:25:00|||||||||480
1611099000000|2021-01-19 23:30:00|||||||||16
1611099300000|2021-01-19 23:35:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1938
1611099600000|2021-01-19 23:40:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1214
1611099900000|2021-01-19 23:45:00|||||||||599
1611100200000|2021-01-19 23:50:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1646
1611100500000|2021-01-19 23:55:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1197
1611100800000|2021-01-20 00:00:00|13688.7|13684.7|13691.8|13687.8|13691.8|13687.8|13688.7|13684.7|3601
1611101100000|2021-01-20 00:05:00|13690.3|13686.3|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|1724
1611101400000|2021-01-20 00:10:00|||||||||513
1611101700000|2021-01-20 00:15:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1922
1611102000000|2021-01-20 00:20:00|||||||||919
1611102300000|2021-01-20 00:25:00|||||||||322
1611102600000|2021-01-20 00:30:00|||||||||129
1611102900000|2021-01-20 00:35:00|||||||||17
1611103200000|2021-01-20 00:40:00|||||||||217
1611103500000|2021-01-20 00:45:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1382
1611103800000|2021-01-20 00:50:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|490
1611104100000|2021-01-20 00:55:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|234
1611104400000|2021-01-20 01:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|318
1611104700000|2021-01-20 01:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|819
1611105000000|2021-01-20 01:10:00|||||||||319
1611105300000|2021-01-20 01:15:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|466
1611105600000|2021-01-20 01:20:00|13696.5|13692.5|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|896
1611105900000|2021-01-20 01:25:00|||||||||1421
1611106200000|2021-01-20 01:30:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1637
1611106500000|2021-01-20 01:35:00|||||||||623
1611106800000|2021-01-20 01:40:00|||||||||198
1611107100000|2021-01-20 01:45:00|13695|13691|13695|13691|13695|13691|13695|13691|471
1611107400000|2021-01-20 01:50:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|1425
1611107700000|2021-01-20 01:55:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|244
1611108000000|2021-01-20 02:00:00|||||||||35
1611108300000|2021-01-20 02:05:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1170
1611108600000|2021-01-20 02:10:00|||||||||152
1611108900000|2021-01-20 02:15:00|||||||||190
1611109200000|2021-01-20 02:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|417
1611109500000|2021-01-20 02:25:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1036
1611109800000|2021-01-20 02:30:00|||||||||27
1611110100000|2021-01-20 02:35:00|||||||||405
1611110400000|2021-01-20 02:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|334
1611110700000|2021-01-20 02:45:00|||||||||3410
1611111000000|2021-01-20 02:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|132
1611111300000|2021-01-20 02:55:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1909
1611111600000|2021-01-20 03:00:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1057
1611111900000|2021-01-20 03:05:00|||||||||42
1611112200000|2021-01-20 03:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|787
1611112500000|2021-01-20 03:15:00|||||||||33
1611112800000|2021-01-20 03:20:00|||||||||141
1611113100000|2021-01-20 03:25:00|||||||||131
1611113400000|2021-01-20 03:30:00|||||||||43
1611113700000|2021-01-20 03:35:00|||||||||17
1611114000000|2021-01-20 03:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|115
1611114300000|2021-01-20 03:45:00|||||||||4
1611114600000|2021-01-20 03:50:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|153
1611114900000|2021-01-20 03:55:00|||||||||128
1611115200000|2021-01-20 04:00:00|||||||||292
1611115500000|2021-01-20 04:05:00|||||||||259
1611115800000|2021-01-20 04:10:00|||||||||11
1611116100000|2021-01-20 04:15:00|||||||||105
1611116400000|2021-01-20 04:20:00|||||||||86
1611116700000|2021-01-20 04:25:00|||||||||26
1611117000000|2021-01-20 04:30:00|||||||||514
1611117300000|2021-01-20 04:35:00|||||||||173
1611117600000|2021-01-20 04:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|338
1611117900000|2021-01-20 04:45:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|28
1611118200000|2021-01-20 04:50:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1879
1611118500000|2021-01-20 04:55:00|||||||||21
1611118800000|2021-01-20 05:00:00|||||||||72
1611119100000|2021-01-20 05:05:00|||||||||642
1611119400000|2021-01-20 05:10:00|||||||||212
1611119700000|2021-01-20 05:15:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|300
1611120000000|2021-01-20 05:20:00|||||||||10
1611120300000|2021-01-20 05:25:00|||||||||30
1611120600000|2021-01-20 05:30:00|||||||||56
1611120900000|2021-01-20 05:35:00|||||||||44
1611121200000|2021-01-20 05:40:00|||||||||8
1611121500000|2021-01-20 05:45:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|414
1611121800000|2021-01-20 05:50:00|||||||||307
1611122100000|2021-01-20 05:55:00|||||||||57
1611122400000|2021-01-20 06:00:00|||||||||140
1611122700000|2021-01-20 06:05:00|||||||||68
1611123000000|2021-01-20 06:10:00|||||||||126
1611123300000|2021-01-20 06:15:00|||||||||72
1611123600000|2021-01-20 06:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|554
1611123900000|2021-01-20 06:25:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|527
1611124200000|2021-01-20 06:30:00|||||||||91
1611124500000|2021-01-20 06:35:00|||||||||122
1611124800000|2021-01-20 06:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1187
1611125100000|2021-01-20 06:45:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|671
1611125400000|2021-01-20 06:50:00|||||||||954
1611125700000|2021-01-20 06:55:00|||||||||106
1611126000000|2021-01-20 07:00:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1679
1611126300000|2021-01-20 07:05:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|823
1611126600000|2021-01-20 07:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|321
1611126900000|2021-01-20 07:15:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2396
1611127200000|2021-01-20 07:20:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|827
1611127500000|2021-01-20 07:25:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1859
1611127800000|2021-01-20 07:30:00|||||||||120
1611128100000|2021-01-20 07:35:00|||||||||89
1611128400000|2021-01-20 07:40:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1594
1611128700000|2021-01-20 07:45:00|||||||||881
1611129000000|2021-01-20 07:50:00|||||||||1441
1611129300000|2021-01-20 07:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1250
1611129600000|2021-01-20 08:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|495
1611129900000|2021-01-20 08:05:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1316
1611130200000|2021-01-20 08:10:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|961
1611130500000|2021-01-20 08:15:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|432
1611130800000|2021-01-20 08:20:00|||||||||358
1611131100000|2021-01-20 08:25:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|841
1611131400000|2021-01-20 08:30:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|749
1611131700000|2021-01-20 08:35:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1433
1611132000000|2021-01-20 08:40:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1559
1611132300000|2021-01-20 08:45:00|||||||||787
1611132600000|2021-01-20 08:50:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|2363
1611132900000|2021-01-20 08:55:00|||||||||375
1611133200000|2021-01-20 09:00:00|13692.6|13688.6|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|2941
1611133500000|2021-01-20 09:05:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|181
1611133800000|2021-01-20 09:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1268
1611134100000|2021-01-20 09:15:00|13691.1|13687.1|13688.7|13684.7|13691.1|13687.1|13688.7|13684.7|1125
1611134400000|2021-01-20 09:20:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|504
1611134700000|2021-01-20 09:25:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|997
1611135000000|2021-01-20 09:30:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|959
1611135300000|2021-01-20 09:35:00|||||||||425
1611135600000|2021-01-20 09:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1017
1611135900000|2021-01-20 09:45:00|||||||||919
1611136200000|2021-01-20 09:50:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1907
1611136500000|2021-01-20 09:55:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4092
1611136800000|2021-01-20 10:00:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|3415
1611137100000|2021-01-20 10:05:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1107
1611137400000|2021-01-20 10:10:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1984
1611137700000|2021-01-20 10:15:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|743
1611138000000|2021-01-20 10:20:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1257
1611138300000|2021-01-20 10:25:00|13688.7|13684.7|13685.6|13681.6|13688.7|13684.7|13685.6|13681.6|1627
1611138600000|2021-01-20 10:30:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|928
1611138900000|2021-01-20 10:35:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1782
1611139200000|2021-01-20 10:40:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1170
1611139500000|2021-01-20 10:45:00|13684|13680|13684|13680|13684|13680|13684|13680|524
1611139800000|2021-01-20 10:50:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|2564
1611140100000|2021-01-20 10:55:00|13685.6|13681.6|13682.5|13678.5|13685.6|13681.6|13680.9|13676.9|2779
1611140400000|2021-01-20 11:00:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|2047
1611140700000|2021-01-20 11:05:00|13684|13680|13684|13680|13684|13680|13682.5|13678.5|1737
1611141000000|2021-01-20 11:10:00|||||||||713
1611141300000|2021-01-20 11:15:00|||||||||732
1611141600000|2021-01-20 11:20:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|1744
1611141900000|2021-01-20 11:25:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|382
1611142200000|2021-01-20 11:30:00|13684|13680|13684|13680|13684|13680|13684|13680|68
1611142500000|2021-01-20 11:35:00|||||||||942
1611142800000|2021-01-20 11:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|458
1611143100000|2021-01-20 11:45:00|||||||||241
1611143400000|2021-01-20 11:50:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1865
1611143700000|2021-01-20 11:55:00|||||||||38
1611144000000|2021-01-20 12:00:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|219
1611144300000|2021-01-20 12:05:00|13684|13680|13684|13680|13684|13680|13684|13680|863
1611144600000|2021-01-20 12:10:00|||||||||408
1611144900000|2021-01-20 12:15:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|361
1611145200000|2021-01-20 12:20:00|13684|13680|13684|13680|13684|13680|13684|13680|247
1611145500000|2021-01-20 12:25:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|569
1611145800000|2021-01-20 12:30:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1644
1611146100000|2021-01-20 12:35:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|714
1611146400000|2021-01-20 12:40:00|||||||||456
1611146700000|2021-01-20 12:45:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|174
1611147000000|2021-01-20 12:50:00|13684|13680|13684|13680|13684|13680|13684|13680|943
1611147300000|2021-01-20 12:55:00|||||||||603
1611147600000|2021-01-20 13:00:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|539
1611147900000|2021-01-20 13:05:00|||||||||1045
1611148200000|2021-01-20 13:10:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|710
1611148500000|2021-01-20 13:15:00|13684|13680|13684|13680|13685.6|13681.6|13682.5|13678.5|2598
1611148800000|2021-01-20 13:20:00|13682.5|13678.5|13684|13680|13685.6|13681.6|13682.5|13678.5|1595
1611149100000|2021-01-20 13:25:00|||||||||1413
1611149400000|2021-01-20 13:30:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|3094
1611149700000|2021-01-20 13:35:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2648
1611150000000|2021-01-20 13:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2182
1611150300000|2021-01-20 13:45:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3251
1611150600000|2021-01-20 13:50:00|||||||||457
1611150900000|2021-01-20 13:55:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|4170
1611151200000|2021-01-20 14:00:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2903
1611151500000|2021-01-20 14:05:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1242
1611151800000|2021-01-20 14:10:00|||||||||1284
1611152100000|2021-01-20 14:15:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|4842
1611152400000|2021-01-20 14:20:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|3546
1611152700000|2021-01-20 14:25:00|||||||||1363
1611153000000|2021-01-20 14:30:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4585
1611153300000|2021-01-20 14:35:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|316
1611153600000|2021-01-20 14:40:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1570
1611153900000|2021-01-20 14:45:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|5075
1611154200000|2021-01-20 14:50:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|733
1611154500000|2021-01-20 14:55:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|5331
1611154800000|2021-01-20 15:00:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2277
1611155100000|2021-01-20 15:05:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3551
1611155400000|2021-01-20 15:10:00|||||||||879
1611155700000|2021-01-20 15:15:00|13687.2|13683.2|13690.3|13686.3|13690.3|13686.3|13687.2|13683.2|4648
1611156000000|2021-01-20 15:20:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|6476
1611156300000|2021-01-20 15:25:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|4742
1611156600000|2021-01-20 15:30:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2403
1611156900000|2021-01-20 15:35:00|||||||||2183
1611157200000|2021-01-20 15:40:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|3607
1611157500000|2021-01-20 15:45:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|9203
1611157800000|2021-01-20 15:50:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|5094
1611158100000|2021-01-20 15:55:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|5196
1611158400000|2021-01-20 16:00:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|592
1611158700000|2021-01-20 16:05:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|5463
1611159000000|2021-01-20 16:10:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|3993
1611159300000|2021-01-20 16:15:00|13695|13691|13695|13691|13695|13691|13695|13691|4012
1611159600000|2021-01-20 16:20:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|6957
1611159900000|2021-01-20 16:25:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|4638
1611160200000|2021-01-20 16:30:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|2573
1611160500000|2021-01-20 16:35:00|||||||||4304
1611160800000|2021-01-20 16:40:00|13694.2|13690.2|13693.4|13689.4|13695|13691|13693.4|13689.4|5064
1611161100000|2021-01-20 16:45:00|||||||||461
1611161400000|2021-01-20 16:50:00|13695|13691|13695|13691|13695|13691|13695|13691|1454
1611161700000|2021-01-20 16:55:00|||||||||725
1611162000000|2021-01-20 17:00:00|||||||||3521
1611162300000|2021-01-20 17:05:00|||||||||2465
1611162600000|2021-01-20 17:10:00|||||||||663
1611162900000|2021-01-20 17:15:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1136
1611163200000|2021-01-20 17:20:00|||||||||495
1611163500000|2021-01-20 17:25:00|13695|13691|13695|13691|13695|13691|13695|13691|1050
1611163800000|2021-01-20 17:30:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|2754
1611164100000|2021-01-20 17:35:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|431
1611164400000|2021-01-20 17:40:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|531
1611164700000|2021-01-20 17:45:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|7290
1611165000000|2021-01-20 17:50:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|6414
1611165300000|2021-01-20 17:55:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|2654
1611165600000|2021-01-20 18:00:00|13699.7|13695.7|13696.5|13692.5|13699.7|13695.7|13693.4|13689.4|6104
1611165900000|2021-01-20 18:05:00|||||||||1018
1611166200000|2021-01-20 18:10:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|6600
1611166500000|2021-01-20 18:15:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|2807
1611166800000|2021-01-20 18:20:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1819
1611167100000|2021-01-20 18:25:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|5522
1611167400000|2021-01-20 18:30:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|1221
1611167700000|2021-01-20 18:35:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|5962
1611168000000|2021-01-20 18:40:00|||||||||602
1611168300000|2021-01-20 18:45:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|12099
1611168600000|2021-01-20 18:50:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3137
1611168900000|2021-01-20 18:55:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|5692
1611169200000|2021-01-20 19:00:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|874
1611169500000|2021-01-20 19:05:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|2946
1611169800000|2021-01-20 19:10:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|389
1611170100000|2021-01-20 19:15:00|||||||||2509
1611170400000|2021-01-20 19:20:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|479
1611170700000|2021-01-20 19:25:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|4434
1611171000000|2021-01-20 19:30:00|||||||||1074
1611171300000|2021-01-20 19:35:00|||||||||451
1611171600000|2021-01-20 19:40:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2059
1611171900000|2021-01-20 19:45:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|2328
1611172200000|2021-01-20 19:50:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3612
1611172500000|2021-01-20 19:55:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|7326
1611172800000|2021-01-20 20:00:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|9314
1611173100000|2021-01-20 20:05:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|692
1611173400000|2021-01-20 20:10:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|1781
1611173700000|2021-01-20 20:15:00|||||||||1010
1611174000000|2021-01-20 20:20:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|885
1611174300000|2021-01-20 20:25:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2559
1611174600000|2021-01-20 20:30:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|2921
1611174900000|2021-01-20 20:35:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|1208
1611175200000|2021-01-20 20:40:00|||||||||468
1611175500000|2021-01-20 20:45:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|616
1611175800000|2021-01-20 20:50:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|2888
1611176100000|2021-01-20 20:55:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|4168
1611176400000|2021-01-20 21:00:00|13702.8|13698.8|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|3066
1611176700000|2021-01-20 21:05:00|13702.8|13698.8|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|4236
1611177000000|2021-01-20 21:10:00|||||||||1440
1611177300000|2021-01-20 21:15:00|||||||||972
1611177600000|2021-01-20 21:20:00|||||||||1629
1611177900000|2021-01-20 21:25:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|2572
1611178200000|2021-01-20 21:30:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|5127
1611178500000|2021-01-20 21:35:00|||||||||717
1611178800000|2021-01-20 21:40:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|5681
1611179100000|2021-01-20 21:45:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|6776
1611179400000|2021-01-20 21:50:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|2323
1611179700000|2021-01-20 21:55:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|3993
1611183600000|2021-01-20 23:00:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|546
1611183900000|2021-01-20 23:05:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|505
1611184200000|2021-01-20 23:10:00|||||||||20
1611184500000|2021-01-20 23:15:00|||||||||181
1611184800000|2021-01-20 23:20:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1672
1611185100000|2021-01-20 23:25:00|||||||||2000
1611185400000|2021-01-20 23:30:00|||||||||2
1611185700000|2021-01-20 23:35:00|||||||||879
1611186000000|2021-01-20 23:40:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|79
1611186300000|2021-01-20 23:45:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|882
1611186600000|2021-01-20 23:50:00|||||||||133
1611186900000|2021-01-20 23:55:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|274
1611187200000|2021-01-21 00:00:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|71
1611187500000|2021-01-21 00:05:00|||||||||318
1611187800000|2021-01-21 00:10:00|||||||||300
1611188100000|2021-01-21 00:15:00|||||||||97
1611188400000|2021-01-21 00:20:00|||||||||743
1611188700000|2021-01-21 00:25:00|||||||||227
1611189000000|2021-01-21 00:30:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|1227
1611189300000|2021-01-21 00:35:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|18
1611189600000|2021-01-21 00:40:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|861
1611189900000|2021-01-21 00:45:00|||||||||221
1611190200000|2021-01-21 00:50:00|||||||||313
1611190500000|2021-01-21 00:55:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|49
1611190800000|2021-01-21 01:00:00|||||||||352
1611191100000|2021-01-21 01:05:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|741
1611191400000|2021-01-21 01:10:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|223
1611191700000|2021-01-21 01:15:00|||||||||567
1611192000000|2021-01-21 01:20:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|115
1611192300000|2021-01-21 01:25:00|||||||||28
1611192600000|2021-01-21 01:30:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|615
1611192900000|2021-01-21 01:35:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|8
1611193200000|2021-01-21 01:40:00|||||||||127
1611193500000|2021-01-21 01:45:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|724
1611193800000|2021-01-21 01:50:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|321
1611194100000|2021-01-21 01:55:00|||||||||12
1611194400000|2021-01-21 02:00:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|298
1611194700000|2021-01-21 02:05:00|||||||||8
1611195000000|2021-01-21 02:10:00|||||||||22
1611195300000|2021-01-21 02:15:00|||||||||18
1611195600000|2021-01-21 02:20:00|||||||||33
1611195900000|2021-01-21 02:25:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|1331
1611196200000|2021-01-21 02:30:00|||||||||65
1611196500000|2021-01-21 02:35:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|2125
1611196800000|2021-01-21 02:40:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|3604
1611197100000|2021-01-21 02:45:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|841
1611197400000|2021-01-21 02:50:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|458
1611197700000|2021-01-21 02:55:00|||||||||80
1611198000000|2021-01-21 03:00:00|||||||||72
1611198300000|2021-01-21 03:05:00|||||||||80
1611198600000|2021-01-21 03:10:00|||||||||81
1611198900000|2021-01-21 03:15:00|||||||||180
1611199200000|2021-01-21 03:20:00|||||||||11
1611199500000|2021-01-21 03:25:00|||||||||19
1611199800000|2021-01-21 03:30:00|||||||||57
1611200100000|2021-01-21 03:35:00|||||||||135
1611200400000|2021-01-21 03:40:00|||||||||110
1611200700000|2021-01-21 03:45:00|||||||||121
1611201000000|2021-01-21 03:50:00|||||||||308
1611201300000|2021-01-21 03:55:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|117
1611201600000|2021-01-21 04:00:00|||||||||263
1611201900000|2021-01-21 04:05:00|||||||||622
1611202200000|2021-01-21 04:10:00|||||||||536
1611202500000|2021-01-21 04:15:00|||||||||1451
1611202800000|2021-01-21 04:20:00|||||||||394
1611203100000|2021-01-21 04:25:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|206
1611203400000|2021-01-21 04:30:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|544
1611203700000|2021-01-21 04:35:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|198
1611204000000|2021-01-21 04:40:00|||||||||229
1611204300000|2021-01-21 04:45:00|||||||||58
1611204600000|2021-01-21 04:50:00|13702.8|13698.8|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|333
1611204900000|2021-01-21 04:55:00|13702.8|13698.8|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|562
1611205200000|2021-01-21 05:00:00|||||||||66
1611205500000|2021-01-21 05:05:00|||||||||95
1611205800000|2021-01-21 05:10:00|||||||||219
1611206100000|2021-01-21 05:15:00|||||||||8
1611206400000|2021-01-21 05:20:00|||||||||16
1611206700000|2021-01-21 05:25:00|||||||||96
1611207000000|2021-01-21 05:30:00|||||||||48
1611207300000|2021-01-21 05:35:00|||||||||23
1611207600000|2021-01-21 05:40:00|||||||||10
1611207900000|2021-01-21 05:45:00|||||||||8
1611208200000|2021-01-21 05:50:00|||||||||27
1611208500000|2021-01-21 05:55:00|||||||||1096
1611208800000|2021-01-21 06:00:00|||||||||489
1611209100000|2021-01-21 06:05:00|||||||||44
1611209400000|2021-01-21 06:10:00|||||||||167
1611209700000|2021-01-21 06:15:00|||||||||642
1611210000000|2021-01-21 06:20:00|||||||||34
1611210300000|2021-01-21 06:25:00|||||||||452
1611210600000|2021-01-21 06:30:00|||||||||891
1611210900000|2021-01-21 06:35:00|||||||||291
1611211200000|2021-01-21 06:40:00|||||||||288
1611211500000|2021-01-21 06:45:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|691
1611211800000|2021-01-21 06:50:00|||||||||50
1611212100000|2021-01-21 06:55:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|544
1611212400000|2021-01-21 07:00:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|652
1611212700000|2021-01-21 07:05:00|||||||||340
1611213000000|2021-01-21 07:10:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|1010
1611213300000|2021-01-21 07:15:00|||||||||86
1611213600000|2021-01-21 07:20:00|||||||||180
1611213900000|2021-01-21 07:25:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|495
1611214200000|2021-01-21 07:30:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|915
1611214500000|2021-01-21 07:35:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|939
1611214800000|2021-01-21 07:40:00|||||||||76
1611215100000|2021-01-21 07:45:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|468
1611215400000|2021-01-21 07:50:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|738
1611215700000|2021-01-21 07:55:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|577
1611216000000|2021-01-21 08:00:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1302
1611216300000|2021-01-21 08:05:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|876
1611216600000|2021-01-21 08:10:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|1113
1611216900000|2021-01-21 08:15:00|13704.3|13700.3|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|2423
1611217200000|2021-01-21 08:20:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|2127
1611217500000|2021-01-21 08:25:00|||||||||1253
1611217800000|2021-01-21 08:30:00|13704.3|13700.3|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|2014
1611218100000|2021-01-21 08:35:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|559
1611218400000|2021-01-21 08:40:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|211
1611218700000|2021-01-21 08:45:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|1400
1611219000000|2021-01-21 08:50:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|625
1611219300000|2021-01-21 08:55:00|||||||||424
1611219600000|2021-01-21 09:00:00|13702|13698|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|1850
1611219900000|2021-01-21 09:05:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1641
1611220200000|2021-01-21 09:10:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|1115
1611220500000|2021-01-21 09:15:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|2944
1611220800000|2021-01-21 09:20:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|149
1611221100000|2021-01-21 09:25:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|2140
1611221400000|2021-01-21 09:30:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|3246
1611221700000|2021-01-21 09:35:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|360
1611222000000|2021-01-21 09:40:00|||||||||387
1611222300000|2021-01-21 09:45:00|||||||||1087
1611222600000|2021-01-21 09:50:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|2253
1611222900000|2021-01-21 09:55:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|939
1611223200000|2021-01-21 10:00:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|1500
1611223500000|2021-01-21 10:05:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|935
1611223800000|2021-01-21 10:10:00|||||||||215
1611224100000|2021-01-21 10:15:00|13698.1|13694.1|13696.5|13692.5|13699.7|13695.7|13696.5|13692.5|3029
1611224400000|2021-01-21 10:20:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|997
1611224700000|2021-01-21 10:25:00|||||||||314
1611225000000|2021-01-21 10:30:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|2089
1611225300000|2021-01-21 10:35:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|3644
1611225600000|2021-01-21 10:40:00|||||||||277
1611225900000|2021-01-21 10:45:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|438
1611226200000|2021-01-21 10:50:00|||||||||212
1611226500000|2021-01-21 10:55:00|||||||||242
1611226800000|2021-01-21 11:00:00|||||||||980
1611227100000|2021-01-21 11:05:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|145
1611227400000|2021-01-21 11:10:00|||||||||589
1611227700000|2021-01-21 11:15:00|||||||||512
1611228000000|2021-01-21 11:20:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|2881
1611228300000|2021-01-21 11:25:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1073
1611228600000|2021-01-21 11:30:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|2654
1611228900000|2021-01-21 11:35:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|769
1611229200000|2021-01-21 11:40:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|878
1611229500000|2021-01-21 11:45:00|||||||||70
1611229800000|2021-01-21 11:50:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1120
1611230100000|2021-01-21 11:55:00|||||||||187
1611230400000|2021-01-21 12:00:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|893
1611230700000|2021-01-21 12:05:00|||||||||208
1611231000000|2021-01-21 12:10:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|794
1611231300000|2021-01-21 12:15:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|2577
1611231600000|2021-01-21 12:20:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1250
1611231900000|2021-01-21 12:25:00|13695|13691|13695|13691|13695|13691|13695|13691|1607
1611232200000|2021-01-21 12:30:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|2395
1611232500000|2021-01-21 12:35:00|||||||||579
1611232800000|2021-01-21 12:40:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1360
1611233100000|2021-01-21 12:45:00|13695|13691|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|1070
1611233400000|2021-01-21 12:50:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|4083
1611233700000|2021-01-21 12:55:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|2490
1611234000000|2021-01-21 13:00:00|13696.5|13692.5|13691.8|13687.8|13696.5|13692.5|13691.8|13687.8|2854
1611234300000|2021-01-21 13:05:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|6189
1611234600000|2021-01-21 13:10:00|13691.8|13687.8|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|3915
1611234900000|2021-01-21 13:15:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|3560
1611235200000|2021-01-21 13:20:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|5710
1611235500000|2021-01-21 13:25:00|13684|13680|13687.2|13683.2|13687.2|13683.2|13684|13680|6950
1611235800000|2021-01-21 13:30:00|13685.6|13681.6|13688.7|13684.7|13690.3|13686.3|13684|13680|9147
1611236100000|2021-01-21 13:35:00|13687.2|13683.2|13688.7|13684.7|13690.3|13686.3|13687.2|13683.2|1490
1611236400000|2021-01-21 13:40:00|13687.2|13683.2|13682.5|13678.5|13687.2|13683.2|13682.5|13678.5|6137
1611236700000|2021-01-21 13:45:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13676.2|13672.2|11300
1611237000000|2021-01-21 13:50:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|9944
1611237300000|2021-01-21 13:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|2382
1611237600000|2021-01-21 14:00:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13679.3|13675.3|3748
1611237900000|2021-01-21 14:05:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|8271
1611238200000|2021-01-21 14:10:00|13676.2|13672.2|13680.9|13676.9|13680.9|13676.9|13676.2|13672.2|8852
1611238500000|2021-01-21 14:15:00|13682.5|13678.5|13684|13680|13685.6|13681.6|13682.5|13678.5|10222
1611238800000|2021-01-21 14:20:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|7956
1611239100000|2021-01-21 14:25:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|6178
1611239400000|2021-01-21 14:30:00|13687.2|13683.2|13690.3|13686.3|13690.3|13686.3|13687.2|13683.2|2961
1611239700000|2021-01-21 14:35:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|9581
1611240000000|2021-01-21 14:40:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2548
1611240300000|2021-01-21 14:45:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4547
1611240600000|2021-01-21 14:50:00|13688.7|13684.7|13685.6|13681.6|13688.7|13684.7|13684|13680|4187
1611240900000|2021-01-21 14:55:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|3065
1611241200000|2021-01-21 15:00:00|||||||||1948
1611241500000|2021-01-21 15:05:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|3346
1611241800000|2021-01-21 15:10:00|13684|13680|13684|13680|13685.6|13681.6|13684|13680|1852
1611242100000|2021-01-21 15:15:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|5443
1611242400000|2021-01-21 15:20:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|5921
1611242700000|2021-01-21 15:25:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|7869
1611243000000|2021-01-21 15:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|10757
1611243300000|2021-01-21 15:35:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|5367
1611243600000|2021-01-21 15:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2255
1611243900000|2021-01-21 15:45:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2353
1611244200000|2021-01-21 15:50:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|8574
1611244500000|2021-01-21 15:55:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|3731
1611244800000|2021-01-21 16:00:00|13695|13691|13691.8|13687.8|13695|13691|13691.8|13687.8|4300
1611245100000|2021-01-21 16:05:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|4591
1611245400000|2021-01-21 16:10:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1425
1611245700000|2021-01-21 16:15:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|5460
1611246000000|2021-01-21 16:20:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|907
1611246300000|2021-01-21 16:25:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|3324
1611246600000|2021-01-21 16:30:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|6751
1611246900000|2021-01-21 16:35:00|13695|13691|13696.5|13692.5|13698.1|13694.1|13695|13691|9768
1611247200000|2021-01-21 16:40:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|6711
1611247500000|2021-01-21 16:45:00|13695|13691|13695|13691|13695|13691|13695|13691|2972
1611247800000|2021-01-21 16:50:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|2307
1611248100000|2021-01-21 16:55:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|5536
1611248400000|2021-01-21 17:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|2038
1611248700000|2021-01-21 17:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|3578
1611249000000|2021-01-21 17:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|414
1611249300000|2021-01-21 17:15:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|2266
1611249600000|2021-01-21 17:20:00|||||||||1360
1611249900000|2021-01-21 17:25:00|13695|13691|13695|13691|13695|13691|13695|13691|308
1611250200000|2021-01-21 17:30:00|||||||||1669
1611250500000|2021-01-21 17:35:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|528
1611250800000|2021-01-21 17:40:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|3661
1611251100000|2021-01-21 17:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|328
1611251400000|2021-01-21 17:50:00|13695|13691|13695|13691|13695|13691|13695|13691|1570
1611251700000|2021-01-21 17:55:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1404
1611252000000|2021-01-21 18:00:00|13695|13691|13695|13691|13695|13691|13695|13691|3940
1611252300000|2021-01-21 18:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|664
1611252600000|2021-01-21 18:10:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|6585
1611252900000|2021-01-21 18:15:00|||||||||854
1611253200000|2021-01-21 18:20:00|13693.4|13689.4|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|4692
1611253500000|2021-01-21 18:25:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1337
1611253800000|2021-01-21 18:30:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2034
1611254100000|2021-01-21 18:35:00|||||||||569
1611254400000|2021-01-21 18:40:00|||||||||459
1611254700000|2021-01-21 18:45:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1724
1611255000000|2021-01-21 18:50:00|||||||||1422
1611255300000|2021-01-21 18:55:00|||||||||487
1611255600000|2021-01-21 19:00:00|||||||||381
1611255900000|2021-01-21 19:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|701
1611256200000|2021-01-21 19:10:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2232
1611256500000|2021-01-21 19:15:00|13691.8|13687.8|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|8225
1611256800000|2021-01-21 19:20:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1600
1611257100000|2021-01-21 19:25:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1806
1611257400000|2021-01-21 19:30:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2738
1611257700000|2021-01-21 19:35:00|||||||||202
1611258000000|2021-01-21 19:40:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3162
1611258300000|2021-01-21 19:45:00|13691.8|13687.8|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|7272
1611258600000|2021-01-21 19:50:00|13687.2|13683.2|13690.3|13686.3|13690.3|13686.3|13687.2|13683.2|648
1611258900000|2021-01-21 19:55:00|13688.7|13684.7|13691.8|13687.8|13691.8|13687.8|13688.7|13684.7|6465
1611259200000|2021-01-21 20:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|5893
1611259500000|2021-01-21 20:05:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1067
1611259800000|2021-01-21 20:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|3819
1611260100000|2021-01-21 20:15:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|4262
1611260400000|2021-01-21 20:20:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|3888
1611260700000|2021-01-21 20:25:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|3194
1611261000000|2021-01-21 20:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|2141
1611261300000|2021-01-21 20:35:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|4620
1611261600000|2021-01-21 20:40:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|4794
1611261900000|2021-01-21 20:45:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|495
1611262200000|2021-01-21 20:50:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|3231
1611262500000|2021-01-21 20:55:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|3090
1611262800000|2021-01-21 21:00:00|||||||||2906
1611263100000|2021-01-21 21:05:00|||||||||1074
1611263400000|2021-01-21 21:10:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|5454
1611263700000|2021-01-21 21:15:00|||||||||579
1611264000000|2021-01-21 21:20:00|||||||||1313
1611264300000|2021-01-21 21:25:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2345
1611264600000|2021-01-21 21:30:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1224
1611264900000|2021-01-21 21:35:00|||||||||492
1611265200000|2021-01-21 21:40:00|||||||||2028
1611265500000|2021-01-21 21:45:00|||||||||1635
1611265800000|2021-01-21 21:50:00|||||||||2737
1611266100000|2021-01-21 21:55:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3423
1611270000000|2021-01-21 23:00:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13687.2|13683.2|2335
1611270300000|2021-01-21 23:05:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|662
1611270600000|2021-01-21 23:10:00|||||||||754
1611270900000|2021-01-21 23:15:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|400
1611271200000|2021-01-21 23:20:00|||||||||319
1611271500000|2021-01-21 23:25:00|||||||||4
1611271800000|2021-01-21 23:30:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|330
1611272100000|2021-01-21 23:35:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|146
1611272400000|2021-01-21 23:40:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|437
1611272700000|2021-01-21 23:45:00|||||||||367
1611273000000|2021-01-21 23:50:00|||||||||824
1611273300000|2021-01-21 23:55:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1495
1611273600000|2021-01-22 00:00:00|||||||||23
1611273900000|2021-01-22 00:05:00|||||||||12
1611274200000|2021-01-22 00:10:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1048
1611274500000|2021-01-22 00:15:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|2512
1611274800000|2021-01-22 00:20:00|||||||||281
1611275100000|2021-01-22 00:25:00|||||||||229
1611275400000|2021-01-22 00:30:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|227
1611275700000|2021-01-22 00:35:00|||||||||404
1611276000000|2021-01-22 00:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|642
1611276300000|2021-01-22 00:45:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|954
1611276600000|2021-01-22 00:50:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|387
1611276900000|2021-01-22 00:55:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|1228
1611277200000|2021-01-22 01:00:00|13685.6|13681.6|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|1431
1611277500000|2021-01-22 01:05:00|||||||||115
1611277800000|2021-01-22 01:10:00|||||||||898
1611278100000|2021-01-22 01:15:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|477
1611278400000|2021-01-22 01:20:00|||||||||124
1611278700000|2021-01-22 01:25:00|||||||||486
1611279000000|2021-01-22 01:30:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|838
1611279300000|2021-01-22 01:35:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|671
1611279600000|2021-01-22 01:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|542
1611279900000|2021-01-22 01:45:00|||||||||19
1611280200000|2021-01-22 01:50:00|||||||||7
1611280500000|2021-01-22 01:55:00|||||||||600
1611280800000|2021-01-22 02:00:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|937
1611281100000|2021-01-22 02:05:00|||||||||48
1611281400000|2021-01-22 02:10:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1619
1611281700000|2021-01-22 02:15:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1993
1611282000000|2021-01-22 02:20:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1089
1611282300000|2021-01-22 02:25:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|328
1611282600000|2021-01-22 02:30:00|||||||||23
1611282900000|2021-01-22 02:35:00|||||||||58
1611283200000|2021-01-22 02:40:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1295
1611283500000|2021-01-22 02:45:00|||||||||522
1611283800000|2021-01-22 02:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|559
1611284100000|2021-01-22 02:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|14
1611284400000|2021-01-22 03:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|633
1611284700000|2021-01-22 03:05:00|||||||||68
1611285000000|2021-01-22 03:10:00|||||||||54
1611285300000|2021-01-22 03:15:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1112
1611285600000|2021-01-22 03:20:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|244
1611285900000|2021-01-22 03:25:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|955
1611286200000|2021-01-22 03:30:00|||||||||8
1611286500000|2021-01-22 03:35:00|||||||||151
1611286800000|2021-01-22 03:40:00|||||||||3
1611287100000|2021-01-22 03:45:00|||||||||417
1611287400000|2021-01-22 03:50:00|||||||||170
1611288000000|2021-01-22 04:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|787
1611288300000|2021-01-22 04:05:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|421
1611288600000|2021-01-22 04:10:00|||||||||10
1611288900000|2021-01-22 04:15:00|||||||||3
1611289200000|2021-01-22 04:20:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|516
1611289500000|2021-01-22 04:25:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|654
1611289800000|2021-01-22 04:30:00|||||||||4
1611290100000|2021-01-22 04:35:00|||||||||10
1611290400000|2021-01-22 04:40:00|||||||||206
1611290700000|2021-01-22 04:45:00|||||||||6
1611291000000|2021-01-22 04:50:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|139
1611291300000|2021-01-22 04:55:00|||||||||68
1611291600000|2021-01-22 05:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|201
1611291900000|2021-01-22 05:05:00|||||||||453
1611292200000|2021-01-22 05:10:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|614
1611292500000|2021-01-22 05:15:00|||||||||1
1611292800000|2021-01-22 05:20:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|731
1611293100000|2021-01-22 05:25:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|336
1611293400000|2021-01-22 05:30:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|687
1611293700000|2021-01-22 05:35:00|||||||||20
1611294000000|2021-01-22 05:40:00|||||||||300
1611294300000|2021-01-22 05:45:00|||||||||274
1611294600000|2021-01-22 05:50:00|||||||||1025
1611294900000|2021-01-22 05:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|100
1611295200000|2021-01-22 06:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1577
1611295500000|2021-01-22 06:05:00|||||||||138
1611295800000|2021-01-22 06:10:00|||||||||225
1611296100000|2021-01-22 06:15:00|||||||||343
1611296400000|2021-01-22 06:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|390
1611296700000|2021-01-22 06:25:00|||||||||8
1611297000000|2021-01-22 06:30:00|||||||||40
1611297300000|2021-01-22 06:35:00|||||||||317
1611297600000|2021-01-22 06:40:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|696
1611297900000|2021-01-22 06:45:00|||||||||153
1611298200000|2021-01-22 06:50:00|||||||||471
1611298500000|2021-01-22 06:55:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|768
1611298800000|2021-01-22 07:00:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2343
1611299100000|2021-01-22 07:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|822
1611299400000|2021-01-22 07:10:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|646
1611299700000|2021-01-22 07:15:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1947
1611300000000|2021-01-22 07:20:00|13695|13691|13695|13691|13695|13691|13695|13691|832
1611300300000|2021-01-22 07:25:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|2415
1611300600000|2021-01-22 07:30:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1469
1611300900000|2021-01-22 07:35:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|869
1611301200000|2021-01-22 07:40:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|2480
1611301500000|2021-01-22 07:45:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|737
1611301800000|2021-01-22 07:50:00|13695|13691|13695|13691|13695|13691|13695|13691|388
1611302100000|2021-01-22 07:55:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13695|13691|6369
1611302400000|2021-01-22 08:00:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|4185
1611302700000|2021-01-22 08:05:00|||||||||1175
1611303000000|2021-01-22 08:10:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|2214
1611303300000|2021-01-22 08:15:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|3297
1611303600000|2021-01-22 08:20:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2584
1611303900000|2021-01-22 08:25:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1772
1611304200000|2021-01-22 08:30:00|13699.7|13695.7|13698.1|13694.1|13701.2|13697.2|13698.1|13694.1|4832
1611304500000|2021-01-22 08:35:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|1150
1611304800000|2021-01-22 08:40:00|||||||||169
1611305100000|2021-01-22 08:45:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|977
1611305400000|2021-01-22 08:50:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|1466
1611305700000|2021-01-22 08:55:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|4144
1611306000000|2021-01-22 09:00:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|3750
1611306300000|2021-01-22 09:05:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2773
1611306600000|2021-01-22 09:10:00|13690.3|13686.3|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|2235
1611306900000|2021-01-22 09:15:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|3325
1611307200000|2021-01-22 09:20:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|514
1611307500000|2021-01-22 09:25:00|13695|13691|13695|13691|13695|13691|13695|13691|282
1611307800000|2021-01-22 09:30:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|293
1611308100000|2021-01-22 09:35:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|852
1611308400000|2021-01-22 09:40:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13693.4|13689.4|907
1611308700000|2021-01-22 09:45:00|||||||||3091
1611309000000|2021-01-22 09:50:00|||||||||465
1611309300000|2021-01-22 09:55:00|||||||||1400
1611309600000|2021-01-22 10:00:00|13695|13691|13695|13691|13695|13691|13695|13691|898
1611309900000|2021-01-22 10:05:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|2096
1611310200000|2021-01-22 10:10:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|2322
1611310500000|2021-01-22 10:15:00|||||||||77
1611310800000|2021-01-22 10:20:00|||||||||283
1611311100000|2021-01-22 10:25:00|||||||||275
1611311400000|2021-01-22 10:30:00|||||||||2745
1611311700000|2021-01-22 10:35:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|2478
1611312000000|2021-01-22 10:40:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1092
1611312300000|2021-01-22 10:45:00|||||||||106
1611312600000|2021-01-22 10:50:00|||||||||860
1611312900000|2021-01-22 10:55:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|277
1611313200000|2021-01-22 11:00:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|352
1611313500000|2021-01-22 11:05:00|||||||||588
1611313800000|2021-01-22 11:10:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|777
1611314100000|2021-01-22 11:15:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|611
1611314400000|2021-01-22 11:20:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|564
1611314700000|2021-01-22 11:25:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|850
1611315000000|2021-01-22 11:30:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|614
1611315300000|2021-01-22 11:35:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|490
1611315600000|2021-01-22 11:40:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|634
1611315900000|2021-01-22 11:45:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|734
1611316200000|2021-01-22 11:50:00|||||||||632
1611316500000|2021-01-22 11:55:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|1347
1611316800000|2021-01-22 12:00:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|521
1611317100000|2021-01-22 12:05:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|2292
1611317400000|2021-01-22 12:10:00|||||||||1292
1611317700000|2021-01-22 12:15:00|||||||||447
1611318000000|2021-01-22 12:20:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|1317
1611318300000|2021-01-22 12:25:00|||||||||647
1611318600000|2021-01-22 12:30:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|3512
1611318900000|2021-01-22 12:35:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2109
1611319200000|2021-01-22 12:40:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|848
1611319500000|2021-01-22 12:45:00|||||||||746
1611319800000|2021-01-22 12:50:00|||||||||1016
1611320100000|2021-01-22 12:55:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|4182
1611320400000|2021-01-22 13:00:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13701.2|13697.2|4563
1611320700000|2021-01-22 13:05:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1709
1611321000000|2021-01-22 13:10:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|1976
1611321300000|2021-01-22 13:15:00|13702.8|13698.8|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|2979
1611321600000|2021-01-22 13:20:00|13702.8|13698.8|13705.9|13701.9|13705.9|13701.9|13702.8|13698.8|3299
1611321900000|2021-01-22 13:25:00|13707.5|13703.5|13704.3|13700.3|13707.5|13703.5|13704.3|13700.3|7198
1611322200000|2021-01-22 13:30:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13704.3|13700.3|3852
1611322500000|2021-01-22 13:35:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|6072
1611322800000|2021-01-22 13:40:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|636
1611323100000|2021-01-22 13:45:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|2321
1611323400000|2021-01-22 13:50:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1592
1611323700000|2021-01-22 13:55:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|3350
1611324000000|2021-01-22 14:00:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13699.7|13695.7|5333
1611324300000|2021-01-22 14:05:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|738
1611324600000|2021-01-22 14:10:00|||||||||5191
1611324900000|2021-01-22 14:15:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2135
1611325200000|2021-01-22 14:20:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|3096
1611325500000|2021-01-22 14:25:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|2061
1611325800000|2021-01-22 14:30:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|3583
1611326100000|2021-01-22 14:35:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1933
1611326400000|2021-01-22 14:40:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2383
1611326700000|2021-01-22 14:45:00|13700.4|13696.4|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|18034
1611327000000|2021-01-22 14:50:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|3617
1611327300000|2021-01-22 14:55:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|6214
1611327600000|2021-01-22 15:00:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13695|13691|10177
1611327900000|2021-01-22 15:05:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|9647
1611328200000|2021-01-22 15:10:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|2244
1611328500000|2021-01-22 15:15:00|||||||||2365
1611328800000|2021-01-22 15:20:00|13701.2|13697.2|13699.7|13695.7|13702.8|13698.8|13699.7|13695.7|4957
1611329100000|2021-01-22 15:25:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|3952
1611329400000|2021-01-22 15:30:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|4564
1611329700000|2021-01-22 15:35:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|6315
1611330000000|2021-01-22 15:40:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|3950
1611330300000|2021-01-22 15:45:00|||||||||2689
1611330600000|2021-01-22 15:50:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|1311
1611330900000|2021-01-22 15:55:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|2741
1611331200000|2021-01-22 16:00:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|6515
1611331500000|2021-01-22 16:05:00|13705.9|13701.9|13702.8|13698.8|13705.9|13701.9|13702.8|13698.8|5580
1611331800000|2021-01-22 16:10:00|13704.3|13700.3|13701.2|13697.2|13704.3|13700.3|13701.2|13697.2|4652
1611332100000|2021-01-22 16:15:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|3904
1611332400000|2021-01-22 16:20:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|6779
1611332700000|2021-01-22 16:25:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|2721
1611333000000|2021-01-22 16:30:00|||||||||2050
1611333300000|2021-01-22 16:35:00|||||||||535
1611333600000|2021-01-22 16:40:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|6189
1611333900000|2021-01-22 16:45:00|||||||||1177
1611334200000|2021-01-22 16:50:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|3782
1611334500000|2021-01-22 16:55:00|13709|13705|13705.9|13701.9|13709|13705|13705.9|13701.9|20244
1611334800000|2021-01-22 17:00:00|13704.3|13700.3|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|4918
1611335100000|2021-01-22 17:05:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|4675
1611335400000|2021-01-22 17:10:00|||||||||2880
1611335700000|2021-01-22 17:15:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|1870
1611336000000|2021-01-22 17:20:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|2039
1611336300000|2021-01-22 17:25:00|13705.9|13701.9|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|981
1611336600000|2021-01-22 17:30:00|||||||||1384
1611336900000|2021-01-22 17:35:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|3526
1611337200000|2021-01-22 17:40:00|||||||||334
1611337500000|2021-01-22 17:45:00|||||||||160
1611337800000|2021-01-22 17:50:00|||||||||1216
1611338100000|2021-01-22 17:55:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|646
1611338400000|2021-01-22 18:00:00|||||||||1220
1611338700000|2021-01-22 18:05:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|7072
1611339000000|2021-01-22 18:10:00|||||||||1218
1611339300000|2021-01-22 18:15:00|||||||||324
1611339600000|2021-01-22 18:20:00|||||||||381
1611339900000|2021-01-22 18:25:00|||||||||813
1611340200000|2021-01-22 18:30:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|3354
1611340500000|2021-01-22 18:35:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|3496
1611340800000|2021-01-22 18:40:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|1925
1611341100000|2021-01-22 18:45:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|4240
1611341400000|2021-01-22 18:50:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|5047
1611341700000|2021-01-22 18:55:00|||||||||7871
1611342000000|2021-01-22 19:00:00|||||||||423
1611342300000|2021-01-22 19:05:00|||||||||864
1611342600000|2021-01-22 19:10:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|4906
1611342900000|2021-01-22 19:15:00|||||||||940
1611343200000|2021-01-22 19:20:00|13702.8|13698.8|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|868
1611343500000|2021-01-22 19:25:00|||||||||153
1611343800000|2021-01-22 19:30:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|456
1611344100000|2021-01-22 19:35:00|||||||||1154
1611344400000|2021-01-22 19:40:00|||||||||340
1611344700000|2021-01-22 19:45:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|1166
1611345000000|2021-01-22 19:50:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|1880
1611345300000|2021-01-22 19:55:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|9538
1611345600000|2021-01-22 20:00:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|7379
1611345900000|2021-01-22 20:05:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|6364
1611346200000|2021-01-22 20:10:00|||||||||393
1611346500000|2021-01-22 20:15:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|3346
1611346800000|2021-01-22 20:20:00|||||||||1142
1611347100000|2021-01-22 20:25:00|||||||||3992
1611347400000|2021-01-22 20:30:00|||||||||1100
1611347700000|2021-01-22 20:35:00|||||||||3066
1611348000000|2021-01-22 20:40:00|||||||||3636
1611348300000|2021-01-22 20:45:00|||||||||1014
1611348600000|2021-01-22 20:50:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|5037
1611348900000|2021-01-22 20:55:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|2836
1611349200000|2021-01-22 21:00:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|1698
1611349500000|2021-01-22 21:05:00|||||||||836
1611349800000|2021-01-22 21:10:00|||||||||1165
1611350100000|2021-01-22 21:15:00|||||||||1114
1611350400000|2021-01-22 21:20:00|||||||||973
1611350700000|2021-01-22 21:25:00|||||||||2669
1611351000000|2021-01-22 21:30:00|||||||||388
1611351300000|2021-01-22 21:35:00|||||||||509
1611351600000|2021-01-22 21:40:00|||||||||1700
1611351900000|2021-01-22 21:45:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|5639
1611352200000|2021-01-22 21:50:00|||||||||2185
1611352500000|2021-01-22 21:55:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|5242
1611529200000|2021-01-24 23:00:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13701.2|13697.2|1083
1611529500000|2021-01-24 23:05:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|746
1611529800000|2021-01-24 23:10:00|||||||||55
1611530100000|2021-01-24 23:15:00|||||||||40
1611530400000|2021-01-24 23:20:00|||||||||140
1611530700000|2021-01-24 23:25:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|959
1611531000000|2021-01-24 23:30:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|730
1611531300000|2021-01-24 23:35:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|1306
1611531600000|2021-01-24 23:40:00|||||||||405
1611531900000|2021-01-24 23:45:00|||||||||563
1611532200000|2021-01-24 23:50:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|200
1611532500000|2021-01-24 23:55:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1023
1611532800000|2021-01-25 00:00:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|341
1611533100000|2021-01-25 00:05:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|998
1611533400000|2021-01-25 00:10:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|25
1611533700000|2021-01-25 00:15:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|344
1611534000000|2021-01-25 00:20:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|474
1611534300000|2021-01-25 00:25:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|832
1611534600000|2021-01-25 00:30:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|1828
1611534900000|2021-01-25 00:35:00|||||||||85
1611535200000|2021-01-25 00:40:00|||||||||20
1611535500000|2021-01-25 00:45:00|||||||||429
1611535800000|2021-01-25 00:50:00|||||||||530
1611536100000|2021-01-25 00:55:00|||||||||241
1611536400000|2021-01-25 01:00:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|155
1611536700000|2021-01-25 01:05:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|967
1611537000000|2021-01-25 01:10:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|120
1611537300000|2021-01-25 01:15:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|136
1611537600000|2021-01-25 01:20:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|18
1611537900000|2021-01-25 01:25:00|||||||||22
1611538200000|2021-01-25 01:30:00|||||||||14
1611538500000|2021-01-25 01:35:00|||||||||61
1611538800000|2021-01-25 01:40:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|66
1611539100000|2021-01-25 01:45:00|||||||||4
1611539400000|2021-01-25 01:50:00|||||||||307
1611539700000|2021-01-25 01:55:00|||||||||14
1611540000000|2021-01-25 02:00:00|||||||||35
1611540300000|2021-01-25 02:05:00|||||||||41
1611540600000|2021-01-25 02:10:00|||||||||89
1611540900000|2021-01-25 02:15:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|256
1611541200000|2021-01-25 02:20:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1281
1611541500000|2021-01-25 02:25:00|||||||||184
1611541800000|2021-01-25 02:30:00|||||||||9
1611542100000|2021-01-25 02:35:00|||||||||367
1611542400000|2021-01-25 02:40:00|||||||||10
1611542700000|2021-01-25 02:45:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1134
1611543000000|2021-01-25 02:50:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|1034
1611543300000|2021-01-25 02:55:00|||||||||27
1611543600000|2021-01-25 03:00:00|||||||||297
1611543900000|2021-01-25 03:05:00|||||||||85
1611544200000|2021-01-25 03:10:00|||||||||129
1611544500000|2021-01-25 03:15:00|||||||||332
1611544800000|2021-01-25 03:20:00|||||||||24
1611545100000|2021-01-25 03:25:00|||||||||6
1611545400000|2021-01-25 03:30:00|||||||||5
1611545700000|2021-01-25 03:35:00|||||||||81
1611546000000|2021-01-25 03:40:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|1189
1611546300000|2021-01-25 03:45:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|410
1611546600000|2021-01-25 03:50:00|||||||||31
1611546900000|2021-01-25 03:55:00|||||||||20
1611547200000|2021-01-25 04:00:00|||||||||182
1611547500000|2021-01-25 04:05:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|11
1611547800000|2021-01-25 04:10:00|||||||||5
1611548100000|2021-01-25 04:15:00|||||||||42
1611548400000|2021-01-25 04:20:00|||||||||2
1611548700000|2021-01-25 04:25:00|||||||||16
1611549000000|2021-01-25 04:30:00|||||||||2
1611549300000|2021-01-25 04:35:00|||||||||4
1611549600000|2021-01-25 04:40:00|||||||||4
1611550200000|2021-01-25 04:50:00|||||||||1
1611550500000|2021-01-25 04:55:00|||||||||13
1611550800000|2021-01-25 05:00:00|||||||||58
1611551100000|2021-01-25 05:05:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|587
1611551400000|2021-01-25 05:10:00|||||||||14
1611551700000|2021-01-25 05:15:00|||||||||600
1611552000000|2021-01-25 05:20:00|||||||||117
1611552300000|2021-01-25 05:25:00|||||||||14
1611552600000|2021-01-25 05:30:00|||||||||82
1611552900000|2021-01-25 05:35:00|||||||||63
1611553200000|2021-01-25 05:40:00|||||||||28
1611553500000|2021-01-25 05:45:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|262
1611553800000|2021-01-25 05:50:00|||||||||73
1611554100000|2021-01-25 05:55:00|||||||||7
1611554400000|2021-01-25 06:00:00|||||||||239
1611554700000|2021-01-25 06:05:00|||||||||108
1611555000000|2021-01-25 06:10:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|646
1611555300000|2021-01-25 06:15:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|1026
1611555600000|2021-01-25 06:20:00|||||||||48
1611555900000|2021-01-25 06:25:00|||||||||35
1611556200000|2021-01-25 06:30:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|456
1611556500000|2021-01-25 06:35:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|200
1611556800000|2021-01-25 06:40:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|839
1611557100000|2021-01-25 06:45:00|||||||||118
1611557400000|2021-01-25 06:50:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|501
1611557700000|2021-01-25 06:55:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|721
1611558000000|2021-01-25 07:00:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|434
1611558300000|2021-01-25 07:05:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|595
1611558600000|2021-01-25 07:10:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|434
1611558900000|2021-01-25 07:15:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|84
1611559200000|2021-01-25 07:20:00|||||||||53
1611559500000|2021-01-25 07:25:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|613
1611559800000|2021-01-25 07:30:00|||||||||1062
1611560100000|2021-01-25 07:35:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1049
1611560400000|2021-01-25 07:40:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|156
1611560700000|2021-01-25 07:45:00|||||||||186
1611561000000|2021-01-25 07:50:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|749
1611561300000|2021-01-25 07:55:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1070
1611561600000|2021-01-25 08:00:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|872
1611561900000|2021-01-25 08:05:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1445
1611562200000|2021-01-25 08:10:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|597
1611562500000|2021-01-25 08:15:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|976
1611562800000|2021-01-25 08:20:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|984
1611563100000|2021-01-25 08:25:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|281
1611563400000|2021-01-25 08:30:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|694
1611563700000|2021-01-25 08:35:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1094
1611564000000|2021-01-25 08:40:00|13699.7|13695.7|13701.2|13697.2|13702.8|13698.8|13699.7|13695.7|569
1611564300000|2021-01-25 08:45:00|||||||||1573
1611564600000|2021-01-25 08:50:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|537
1611564900000|2021-01-25 08:55:00|||||||||1324
1611565200000|2021-01-25 09:00:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|1359
1611565500000|2021-01-25 09:05:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1085
1611565800000|2021-01-25 09:10:00|||||||||503
1611566100000|2021-01-25 09:15:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|1028
1611566400000|2021-01-25 09:20:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|1847
1611566700000|2021-01-25 09:25:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|1557
1611567000000|2021-01-25 09:30:00|||||||||1022
1611567300000|2021-01-25 09:35:00|13709|13705|13709|13705|13709|13705|13709|13705|1207
1611567600000|2021-01-25 09:40:00|13707.5|13703.5|13707.5|13703.5|13709|13705|13707.5|13703.5|432
1611567900000|2021-01-25 09:45:00|13709|13705|13709|13705|13709|13705|13709|13705|1741
1611568200000|2021-01-25 09:50:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|825
1611568500000|2021-01-25 09:55:00|13709|13705|13709|13705|13709|13705|13707.5|13703.5|1684
1611568800000|2021-01-25 10:00:00|13710.6|13706.6|13710.6|13706.6|13712.2|13708.2|13709|13705|4473
1611569100000|2021-01-25 10:05:00|||||||||216
1611569400000|2021-01-25 10:10:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|761
1611569700000|2021-01-25 10:15:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|999
1611570000000|2021-01-25 10:20:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|1487
1611570300000|2021-01-25 10:25:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|344
1611570600000|2021-01-25 10:30:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|1026
1611570900000|2021-01-25 10:35:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|899
1611571200000|2021-01-25 10:40:00|||||||||585
1611571500000|2021-01-25 10:45:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|489
1611571800000|2021-01-25 10:50:00|13709|13705|13709|13705|13710.6|13706.6|13709|13705|1641
1611572100000|2021-01-25 10:55:00|||||||||527
1611572400000|2021-01-25 11:00:00|||||||||170
1611572700000|2021-01-25 11:05:00|||||||||278
1611573000000|2021-01-25 11:10:00|||||||||717
1611573300000|2021-01-25 11:15:00|||||||||52
1611573600000|2021-01-25 11:20:00|13707.5|13703.5|13709|13705|13709|13705|13707.5|13703.5|426
1611573900000|2021-01-25 11:25:00|||||||||218
1611574200000|2021-01-25 11:30:00|||||||||307
1611574500000|2021-01-25 11:35:00|||||||||141
1611574800000|2021-01-25 11:40:00|13710.6|13706.6|13709|13705|13710.6|13706.6|13709|13705|2736
1611575100000|2021-01-25 11:45:00|13710.6|13706.6|13710.6|13706.6|13712.2|13708.2|13709|13705|871
1611575400000|2021-01-25 11:50:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|1628
1611575700000|2021-01-25 11:55:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|1679
1611576000000|2021-01-25 12:00:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|633
1611576300000|2021-01-25 12:05:00|||||||||368
1611576600000|2021-01-25 12:10:00|||||||||174
1611576900000|2021-01-25 12:15:00|||||||||184
1611577200000|2021-01-25 12:20:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|1138
1611577500000|2021-01-25 12:25:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|4100
1611577800000|2021-01-25 12:30:00|||||||||610
1611578100000|2021-01-25 12:35:00|13715.3|13711.3|13716.8|13712.8|13718.4|13714.4|13713.7|13709.7|4589
1611578400000|2021-01-25 12:40:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|2398
1611578700000|2021-01-25 12:45:00|13720|13716|13718.4|13714.4|13720|13716|13718.4|13714.4|1377
1611579000000|2021-01-25 12:50:00|13720|13716|13720|13716|13721.5|13717.5|13718.4|13714.4|8255
1611579300000|2021-01-25 12:55:00|13721.5|13717.5|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|8107
1611579600000|2021-01-25 13:00:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13718.4|13714.4|2343
1611579900000|2021-01-25 13:05:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|2602
1611580200000|2021-01-25 13:10:00|||||||||1500
1611580500000|2021-01-25 13:15:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|3705
1611580800000|2021-01-25 13:20:00|13721.5|13717.5|13724.7|13720.7|13724.7|13720.7|13721.5|13717.5|5766
1611581100000|2021-01-25 13:25:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|2234
1611581400000|2021-01-25 13:30:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13720|13716|5144
1611581700000|2021-01-25 13:35:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|2104
1611582000000|2021-01-25 13:40:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|7382
1611582300000|2021-01-25 13:45:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|7676
1611582600000|2021-01-25 13:50:00|13720|13716|13720|13716|13721.5|13717.5|13720|13716|7097
1611582900000|2021-01-25 13:55:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|1331
1611583200000|2021-01-25 14:00:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13720|13716|1575
1611583500000|2021-01-25 14:05:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1914
1611583800000|2021-01-25 14:10:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|964
1611584100000|2021-01-25 14:15:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1755
1611584400000|2021-01-25 14:20:00|13723.1|13719.1|13720|13716|13723.1|13719.1|13720|13716|2885
1611584700000|2021-01-25 14:25:00|||||||||1210
1611585000000|2021-01-25 14:30:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|5736
1611585300000|2021-01-25 14:35:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|2859
1611585600000|2021-01-25 14:40:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|1152
1611585900000|2021-01-25 14:45:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13716.8|13712.8|3785
1611586200000|2021-01-25 14:50:00|13720|13716|13723.1|13719.1|13723.1|13719.1|13720|13716|8011
1611586500000|2021-01-25 14:55:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|4758
1611586800000|2021-01-25 15:00:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|886
1611587100000|2021-01-25 15:05:00|||||||||3525
1611587400000|2021-01-25 15:10:00|13720|13716|13721.5|13717.5|13723.1|13719.1|13720|13716|289
1611587700000|2021-01-25 15:15:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|2347
1611588000000|2021-01-25 15:20:00|13723.1|13719.1|13730.9|13726.9|13730.9|13726.9|13723.1|13719.1|19630
1611588300000|2021-01-25 15:25:00|||||||||27443
1611588600000|2021-01-25 15:30:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|3681
1611588900000|2021-01-25 15:35:00|||||||||3057
1611589200000|2021-01-25 15:40:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|5067
1611589500000|2021-01-25 15:45:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|3159
1611589800000|2021-01-25 15:50:00|13740.3|13736.3|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|6298
1611590100000|2021-01-25 15:55:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13737.2|13733.2|7315
1611590400000|2021-01-25 16:00:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|6973
1611590700000|2021-01-25 16:05:00|13741.8|13737.8|13740.3|13736.3|13743.4|13739.4|13740.3|13736.3|5881
1611591000000|2021-01-25 16:10:00|13738.7|13734.7|13737.2|13733.2|13740.3|13736.3|13735.6|13731.6|3621
1611591300000|2021-01-25 16:15:00|13735.6|13731.6|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|4663
1611591600000|2021-01-25 16:20:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|3075
1611591900000|2021-01-25 16:25:00|13735.6|13731.6|13738.7|13734.7|13738.7|13734.7|13735.6|13731.6|2134
1611592200000|2021-01-25 16:30:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|616
1611592500000|2021-01-25 16:35:00|13737.2|13733.2|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|2740
1611592800000|2021-01-25 16:40:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|2438
1611593100000|2021-01-25 16:45:00|13737.9|13733.9|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|2295
1611593400000|2021-01-25 16:50:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|3804
1611593700000|2021-01-25 16:55:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1230
1611594000000|2021-01-25 17:00:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|3942
1611594300000|2021-01-25 17:05:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|1971
1611594600000|2021-01-25 17:10:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|1741
1611594900000|2021-01-25 17:15:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1128
1611595200000|2021-01-25 17:20:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1180
1611595500000|2021-01-25 17:25:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1312
1611595800000|2021-01-25 17:30:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|987
1611596100000|2021-01-25 17:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|850
1611596400000|2021-01-25 17:40:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|901
1611596700000|2021-01-25 17:45:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|1008
1611597000000|2021-01-25 17:50:00|||||||||541
1611597300000|2021-01-25 17:55:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|2914
1611597600000|2021-01-25 18:00:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|1337
1611597900000|2021-01-25 18:05:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|416
1611598200000|2021-01-25 18:10:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|390
1611598500000|2021-01-25 18:15:00|||||||||374
1611598800000|2021-01-25 18:20:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|7375
1611599100000|2021-01-25 18:25:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|2720
1611599400000|2021-01-25 18:30:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|2846
1611599700000|2021-01-25 18:35:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|954
1611600000000|2021-01-25 18:40:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1425
1611600300000|2021-01-25 18:45:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|699
1611600600000|2021-01-25 18:50:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|1378
1611600900000|2021-01-25 18:55:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|1688
1611601200000|2021-01-25 19:00:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|910
1611601500000|2021-01-25 19:05:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|2205
1611601800000|2021-01-25 19:10:00|||||||||662
1611602100000|2021-01-25 19:15:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|5038
1611602400000|2021-01-25 19:20:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|354
1611602700000|2021-01-25 19:25:00|||||||||3431
1611603000000|2021-01-25 19:30:00|||||||||642
1611603300000|2021-01-25 19:35:00|||||||||1251
1611603600000|2021-01-25 19:40:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2013
1611603900000|2021-01-25 19:45:00|||||||||931
1611604200000|2021-01-25 19:50:00|||||||||915
1611604500000|2021-01-25 19:55:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|4624
1611604800000|2021-01-25 20:00:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|4176
1611605100000|2021-01-25 20:05:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|958
1611605400000|2021-01-25 20:10:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|3113
1611605700000|2021-01-25 20:15:00|||||||||448
1611606000000|2021-01-25 20:20:00|||||||||733
1611606300000|2021-01-25 20:25:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|879
1611606600000|2021-01-25 20:30:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|3437
1611606900000|2021-01-25 20:35:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|5941
1611607200000|2021-01-25 20:40:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|4351
1611607500000|2021-01-25 20:45:00|||||||||619
1611607800000|2021-01-25 20:50:00|||||||||2291
1611608100000|2021-01-25 20:55:00|13741.8|13737.8|13743.4|13739.4|13745|13741|13741.8|13737.8|2328
1611608400000|2021-01-25 21:00:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|2867
1611608700000|2021-01-25 21:05:00|13743.4|13739.4|13745|13741|13745|13741|13743.4|13739.4|2786
1611609000000|2021-01-25 21:10:00|13743.4|13739.4|13745|13741|13745|13741|13743.4|13739.4|1111
1611609300000|2021-01-25 21:15:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|1367
1611609600000|2021-01-25 21:20:00|||||||||256
1611609900000|2021-01-25 21:25:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|2562
1611610200000|2021-01-25 21:30:00|13745|13741|13743.4|13739.4|13745|13741|13743.4|13739.4|3496
1611610500000|2021-01-25 21:35:00|||||||||131
1611610800000|2021-01-25 21:40:00|13745|13741|13743.4|13739.4|13745|13741|13743.4|13739.4|4238
1611611100000|2021-01-25 21:45:00|||||||||1634
1611611400000|2021-01-25 21:50:00|||||||||990
1611611700000|2021-01-25 21:55:00|13745|13741|13745|13741|13745|13741|13745|13741|3474
1611615600000|2021-01-25 23:00:00|13743.4|13739.4|13740.3|13736.3|13743.4|13739.4|13740.3|13736.3|2443
1611615900000|2021-01-25 23:05:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|552
1611616200000|2021-01-25 23:10:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|456
1611616500000|2021-01-25 23:15:00|||||||||162
1611616800000|2021-01-25 23:20:00|||||||||74
1611617100000|2021-01-25 23:25:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|714
1611617400000|2021-01-25 23:30:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|127
1611617700000|2021-01-25 23:35:00|||||||||226
1611618000000|2021-01-25 23:40:00|||||||||423
1611618300000|2021-01-25 23:45:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1953
1611618600000|2021-01-25 23:50:00|||||||||237
1611618900000|2021-01-25 23:55:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|2124
1611619200000|2021-01-26 00:00:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|646
1611619500000|2021-01-26 00:05:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|114
1611619800000|2021-01-26 00:10:00|||||||||614
1611620100000|2021-01-26 00:15:00|||||||||424
1611620400000|2021-01-26 00:20:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|784
1611620700000|2021-01-26 00:25:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|1044
1611621000000|2021-01-26 00:30:00|||||||||176
1611621300000|2021-01-26 00:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1318
1611621600000|2021-01-26 00:40:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|794
1611621900000|2021-01-26 00:45:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|475
1611622200000|2021-01-26 00:50:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|405
1611622500000|2021-01-26 00:55:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|296
1611622800000|2021-01-26 01:00:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|92
1611623100000|2021-01-26 01:05:00|||||||||192
1611623400000|2021-01-26 01:10:00|||||||||108
1611623700000|2021-01-26 01:15:00|||||||||161
1611624000000|2021-01-26 01:20:00|||||||||418
1611624300000|2021-01-26 01:25:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|254
1611624600000|2021-01-26 01:30:00|||||||||140
1611624900000|2021-01-26 01:35:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|613
1611625200000|2021-01-26 01:40:00|||||||||187
1611625500000|2021-01-26 01:45:00|||||||||117
1611625800000|2021-01-26 01:50:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|226
1611626100000|2021-01-26 01:55:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|203
1611626400000|2021-01-26 02:00:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|7452
1611626700000|2021-01-26 02:05:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|100
1611627000000|2021-01-26 02:10:00|||||||||3
1611627300000|2021-01-26 02:15:00|||||||||306
1611627600000|2021-01-26 02:20:00|||||||||25
1611627900000|2021-01-26 02:25:00|||||||||757
1611628200000|2021-01-26 02:30:00|||||||||114
1611628500000|2021-01-26 02:35:00|||||||||13
1611628800000|2021-01-26 02:40:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|155
1611629100000|2021-01-26 02:45:00|||||||||215
1611629400000|2021-01-26 02:50:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|233
1611629700000|2021-01-26 02:55:00|||||||||56
1611630000000|2021-01-26 03:00:00|||||||||114
1611630300000|2021-01-26 03:05:00|||||||||65
1611630600000|2021-01-26 03:10:00|||||||||3
1611630900000|2021-01-26 03:15:00|||||||||93
1611631200000|2021-01-26 03:20:00|||||||||89
1611631500000|2021-01-26 03:25:00|||||||||122
1611631800000|2021-01-26 03:30:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|511
1611632100000|2021-01-26 03:35:00|||||||||123
1611632400000|2021-01-26 03:40:00|||||||||426
1611632700000|2021-01-26 03:45:00|||||||||43
1611633000000|2021-01-26 03:50:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|2113
1611633300000|2021-01-26 03:55:00|||||||||100
1611633600000|2021-01-26 04:00:00|||||||||178
1611633900000|2021-01-26 04:05:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|904
1611634200000|2021-01-26 04:10:00|||||||||170
1611634500000|2021-01-26 04:15:00|||||||||26
1611634800000|2021-01-26 04:20:00|||||||||59
1611635100000|2021-01-26 04:25:00|||||||||1020
1611635400000|2021-01-26 04:30:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|1040
1611635700000|2021-01-26 04:35:00|||||||||342
1611636000000|2021-01-26 04:40:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|1288
1611636300000|2021-01-26 04:45:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|695
1611636600000|2021-01-26 04:50:00|13738.7|13734.7|13741.8|13737.8|13741.8|13737.8|13738.7|13734.7|1766
1611636900000|2021-01-26 04:55:00|||||||||1328
1611637200000|2021-01-26 05:00:00|||||||||419
1611637500000|2021-01-26 05:05:00|||||||||119
1611637800000|2021-01-26 05:10:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|272
1611638100000|2021-01-26 05:15:00|||||||||59
1611638400000|2021-01-26 05:20:00|||||||||168
1611638700000|2021-01-26 05:25:00|||||||||6
1611639000000|2021-01-26 05:30:00|||||||||159
1611639300000|2021-01-26 05:35:00|||||||||41
1611639600000|2021-01-26 05:40:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|1334
1611639900000|2021-01-26 05:45:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|109
1611640200000|2021-01-26 05:50:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|93
1611640500000|2021-01-26 05:55:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|989
1611640800000|2021-01-26 06:00:00|13745|13741|13745|13741|13745|13741|13745|13741|1424
1611641100000|2021-01-26 06:05:00|||||||||684
1611641400000|2021-01-26 06:10:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13745|13741|1154
1611641700000|2021-01-26 06:15:00|13743.4|13739.4|13745|13741|13745|13741|13743.4|13739.4|360
1611642000000|2021-01-26 06:20:00|||||||||603
1611642300000|2021-01-26 06:25:00|||||||||18
1611642600000|2021-01-26 06:30:00|||||||||258
1611642900000|2021-01-26 06:35:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|1131
1611643200000|2021-01-26 06:40:00|||||||||219
1611643500000|2021-01-26 06:45:00|13745|13741|13745|13741|13745|13741|13745|13741|322
1611643800000|2021-01-26 06:50:00|||||||||696
1611644100000|2021-01-26 06:55:00|||||||||801
1611644400000|2021-01-26 07:00:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13741.8|13737.8|1668
1611644700000|2021-01-26 07:05:00|13745|13741|13745|13741|13745|13741|13745|13741|169
1611645000000|2021-01-26 07:10:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13745|13741|998
1611645300000|2021-01-26 07:15:00|13743.4|13739.4|13743.4|13739.4|13745|13741|13743.4|13739.4|1073
1611645600000|2021-01-26 07:20:00|||||||||437
1611645900000|2021-01-26 07:25:00|13745|13741|13745|13741|13745|13741|13745|13741|342
1611646200000|2021-01-26 07:30:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|1502
1611646500000|2021-01-26 07:35:00|||||||||873
1611646800000|2021-01-26 07:40:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|1495
1611647100000|2021-01-26 07:45:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|2393
1611647400000|2021-01-26 07:50:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13745|13741|2135
1611647700000|2021-01-26 07:55:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13745|13741|688
1611648000000|2021-01-26 08:00:00|13743.4|13739.4|13743.4|13739.4|13745|13741|13743.4|13739.4|702
1611648300000|2021-01-26 08:05:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|1565
1611648600000|2021-01-26 08:10:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|1770
1611648900000|2021-01-26 08:15:00|13738.7|13734.7|13741.8|13737.8|13741.8|13737.8|13738.7|13734.7|3205
1611649200000|2021-01-26 08:20:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|899
1611649500000|2021-01-26 08:25:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|478
1611649800000|2021-01-26 08:30:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1132
1611650100000|2021-01-26 08:35:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|642
1611650400000|2021-01-26 08:40:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1610
1611650700000|2021-01-26 08:45:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|2750
1611651000000|2021-01-26 08:50:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|1727
1611651300000|2021-01-26 08:55:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|563
1611651600000|2021-01-26 09:00:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|1546
1611651900000|2021-01-26 09:05:00|||||||||308
1611652200000|2021-01-26 09:10:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|1755
1611652500000|2021-01-26 09:15:00|13734|13730|13734|13730|13734|13730|13734|13730|2073
1611652800000|2021-01-26 09:20:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|628
1611653100000|2021-01-26 09:25:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|2925
1611653400000|2021-01-26 09:30:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|1510
1611653700000|2021-01-26 09:35:00|13734|13730|13734|13730|13734|13730|13734|13730|195
1611654000000|2021-01-26 09:40:00|||||||||1174
1611654300000|2021-01-26 09:45:00|||||||||362
1611654600000|2021-01-26 09:50:00|||||||||1121
1611654900000|2021-01-26 09:55:00|||||||||1260
1611655200000|2021-01-26 10:00:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|938
1611655500000|2021-01-26 10:05:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|674
1611655800000|2021-01-26 10:10:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|1160
1611656100000|2021-01-26 10:15:00|||||||||143
1611656400000|2021-01-26 10:20:00|||||||||126
1611656700000|2021-01-26 10:25:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|799
1611657000000|2021-01-26 10:30:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|1221
1611657300000|2021-01-26 10:35:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|2570
1611657600000|2021-01-26 10:40:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|218
1611657900000|2021-01-26 10:45:00|||||||||671
1611658200000|2021-01-26 10:50:00|13734|13730|13734|13730|13734|13730|13734|13730|242
1611658500000|2021-01-26 10:55:00|||||||||1228
1611658800000|2021-01-26 11:00:00|||||||||1047
1611659100000|2021-01-26 11:05:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|122
1611659400000|2021-01-26 11:10:00|||||||||149
1611659700000|2021-01-26 11:15:00|||||||||663
1611660000000|2021-01-26 11:20:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|3357
1611660300000|2021-01-26 11:25:00|||||||||2128
1611660600000|2021-01-26 11:30:00|||||||||452
1611660900000|2021-01-26 11:35:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|3625
1611661200000|2021-01-26 11:40:00|||||||||234
1611661500000|2021-01-26 11:45:00|||||||||179
1611661800000|2021-01-26 11:50:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|475
1611662100000|2021-01-26 11:55:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|1922
1611662400000|2021-01-26 12:00:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1331
1611662700000|2021-01-26 12:05:00|13729.3|13725.3|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|456
1611663000000|2021-01-26 12:10:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|1197
1611663300000|2021-01-26 12:15:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|2302
1611663600000|2021-01-26 12:20:00|||||||||509
1611663900000|2021-01-26 12:25:00|||||||||343
1611664200000|2021-01-26 12:30:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|779
1611664500000|2021-01-26 12:35:00|||||||||621
1611664800000|2021-01-26 12:40:00|||||||||190
1611665100000|2021-01-26 12:45:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|594
1611665400000|2021-01-26 12:50:00|||||||||107
1611665700000|2021-01-26 12:55:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|1968
1611666000000|2021-01-26 13:00:00|13730.9|13726.9|13732.5|13728.5|13734|13730|13730.9|13726.9|910
1611666300000|2021-01-26 13:05:00|13734|13730|13734|13730|13734|13730|13734|13730|836
1611666600000|2021-01-26 13:10:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|1012
1611666900000|2021-01-26 13:15:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|1002
1611667200000|2021-01-26 13:20:00|13730.9|13726.9|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|1611
1611667500000|2021-01-26 13:25:00|13734|13730|13738.7|13734.7|13738.7|13734.7|13734|13730|3207
1611667800000|2021-01-26 13:30:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1609
1611668100000|2021-01-26 13:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|3183
1611668400000|2021-01-26 13:40:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|544
1611668700000|2021-01-26 13:45:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13737.2|13733.2|1484
1611669000000|2021-01-26 13:50:00|13738.7|13734.7|13737.2|13733.2|13740.3|13736.3|13737.2|13733.2|2527
1611669300000|2021-01-26 13:55:00|13738.7|13734.7|13735.6|13731.6|13738.7|13734.7|13735.6|13731.6|2807
1611669600000|2021-01-26 14:00:00|13734|13730|13735.6|13731.6|13737.2|13733.2|13734|13730|4996
1611669900000|2021-01-26 14:05:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|2050
1611670200000|2021-01-26 14:10:00|||||||||1188
1611670500000|2021-01-26 14:15:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|3122
1611670800000|2021-01-26 14:20:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|2290
1611671100000|2021-01-26 14:25:00|13734|13730|13734|13730|13734|13730|13734|13730|2782
1611671400000|2021-01-26 14:30:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|1767
1611671700000|2021-01-26 14:35:00|13732.5|13728.5|13735.6|13731.6|13735.6|13731.6|13732.5|13728.5|1990
1611672000000|2021-01-26 14:40:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|2783
1611672300000|2021-01-26 14:45:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|3614
1611672600000|2021-01-26 14:50:00|13737.9|13733.9|13741.8|13737.8|13741.8|13737.8|13737.2|13733.2|3062
1611672900000|2021-01-26 14:55:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|654
1611673200000|2021-01-26 15:00:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|2719
1611673500000|2021-01-26 15:05:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|1393
1611673800000|2021-01-26 15:10:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13741.8|13737.8|6479
1611674100000|2021-01-26 15:15:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|4180
1611674400000|2021-01-26 15:20:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|4535
1611674700000|2021-01-26 15:25:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|3894
1611675000000|2021-01-26 15:30:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|3128
1611675300000|2021-01-26 15:35:00|13735.6|13731.6|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|5359
1611675600000|2021-01-26 15:40:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|4697
1611675900000|2021-01-26 15:45:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|2058
1611676200000|2021-01-26 15:50:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|3665
1611676500000|2021-01-26 15:55:00|||||||||1116
1611676800000|2021-01-26 16:00:00|||||||||1451
1611677100000|2021-01-26 16:05:00|||||||||1573
1611677400000|2021-01-26 16:10:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|716
1611677700000|2021-01-26 16:15:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|874
1611678000000|2021-01-26 16:20:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1114
1611678300000|2021-01-26 16:25:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|1811
1611678600000|2021-01-26 16:30:00|||||||||121
1611678900000|2021-01-26 16:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1030
1611679200000|2021-01-26 16:40:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|2052
1611679500000|2021-01-26 16:45:00|13737.2|13733.2|13740.3|13736.3|13740.3|13736.3|13737.2|13733.2|3220
1611679800000|2021-01-26 16:50:00|13741.8|13737.8|13745|13741|13745|13741|13741.8|13737.8|3865
1611680100000|2021-01-26 16:55:00|13743.4|13739.4|13741.8|13737.8|13745|13741|13741.8|13737.8|2036
1611680400000|2021-01-26 17:00:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|3767
1611680700000|2021-01-26 17:05:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13741.8|13737.8|863
1611681000000|2021-01-26 17:10:00|13741.8|13737.8|13743.4|13739.4|13743.4|13739.4|13741.8|13737.8|2710
1611681300000|2021-01-26 17:15:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|979
1611681600000|2021-01-26 17:20:00|||||||||428
1611681900000|2021-01-26 17:25:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|2361
1611682200000|2021-01-26 17:30:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|1058
1611682500000|2021-01-26 17:35:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|561
1611682800000|2021-01-26 17:40:00|||||||||790
1611683100000|2021-01-26 17:45:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|1339
1611683400000|2021-01-26 17:50:00|||||||||1361
1611683700000|2021-01-26 17:55:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1177
1611684000000|2021-01-26 18:00:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1727
1611684300000|2021-01-26 18:05:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1981
1611684600000|2021-01-26 18:10:00|||||||||202
1611684900000|2021-01-26 18:15:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|2937
1611685200000|2021-01-26 18:20:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1134
1611685500000|2021-01-26 18:25:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1646
1611685800000|2021-01-26 18:30:00|||||||||1248
1611686100000|2021-01-26 18:35:00|13738.7|13734.7|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|1473
1611686400000|2021-01-26 18:40:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|83
1611686700000|2021-01-26 18:45:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|180
1611687000000|2021-01-26 18:50:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|303
1611687300000|2021-01-26 18:55:00|||||||||282
1611687600000|2021-01-26 19:00:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13740.3|13736.3|1380
1611687900000|2021-01-26 19:05:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|650
1611688200000|2021-01-26 19:10:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|332
1611688500000|2021-01-26 19:15:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|932
1611688800000|2021-01-26 19:20:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|996
1611689100000|2021-01-26 19:25:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|136
1611689400000|2021-01-26 19:30:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|479
1611689700000|2021-01-26 19:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1126
1611690000000|2021-01-26 19:40:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|846
1611690300000|2021-01-26 19:45:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1537
1611690600000|2021-01-26 19:50:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|1383
1611690900000|2021-01-26 19:55:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|2832
1611691200000|2021-01-26 20:00:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|1476
1611691500000|2021-01-26 20:05:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|2876
1611691800000|2021-01-26 20:10:00|||||||||207
1611692100000|2021-01-26 20:15:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|605
1611692400000|2021-01-26 20:20:00|||||||||287
1611692700000|2021-01-26 20:25:00|||||||||489
1611693000000|2021-01-26 20:30:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|830
1611693300000|2021-01-26 20:35:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|2121
1611693600000|2021-01-26 20:40:00|||||||||614
1611693900000|2021-01-26 20:45:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2070
1611694200000|2021-01-26 20:50:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|583
1611694500000|2021-01-26 20:55:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2620
1611694800000|2021-01-26 21:00:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1529
1611695100000|2021-01-26 21:05:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|824
1611695400000|2021-01-26 21:10:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|757
1611695700000|2021-01-26 21:15:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2279
1611696000000|2021-01-26 21:20:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|1539
1611696300000|2021-01-26 21:25:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|247
1611696600000|2021-01-26 21:30:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|1563
1611696900000|2021-01-26 21:35:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|3295
1611697200000|2021-01-26 21:40:00|||||||||602
1611697500000|2021-01-26 21:45:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2580
1611697800000|2021-01-26 21:50:00|||||||||401
1611698100000|2021-01-26 21:55:00|||||||||1683
1611702000000|2021-01-26 23:00:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1948
1611702300000|2021-01-26 23:05:00|||||||||368
1611702600000|2021-01-26 23:10:00|||||||||473
1611702900000|2021-01-26 23:15:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|156
1611703200000|2021-01-26 23:20:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|911
1611703500000|2021-01-26 23:25:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|849
1611703800000|2021-01-26 23:30:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|144
1611704100000|2021-01-26 23:35:00|13738.7|13734.7|13737.2|13733.2|13740.3|13736.3|13737.2|13733.2|1001
1611704400000|2021-01-26 23:40:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|188
1611704700000|2021-01-26 23:45:00|||||||||655
1611705000000|2021-01-26 23:50:00|||||||||2
1611705300000|2021-01-26 23:55:00|||||||||113
1611705600000|2021-01-27 00:00:00|||||||||293
1611705900000|2021-01-27 00:05:00|||||||||19
1611706200000|2021-01-27 00:10:00|||||||||563
1611706500000|2021-01-27 00:15:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|120
1611706800000|2021-01-27 00:20:00|||||||||361
1611707100000|2021-01-27 00:25:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|476
1611707400000|2021-01-27 00:30:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|2872
1611707700000|2021-01-27 00:35:00|||||||||488
1611708000000|2021-01-27 00:40:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|485
1611708300000|2021-01-27 00:45:00|||||||||241
1611708600000|2021-01-27 00:50:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|1045
1611708900000|2021-01-27 00:55:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|497
1611709200000|2021-01-27 01:00:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|463
1611709500000|2021-01-27 01:05:00|||||||||209
1611709800000|2021-01-27 01:10:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|1286
1611710100000|2021-01-27 01:15:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|658
1611710400000|2021-01-27 01:20:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|42
1611710700000|2021-01-27 01:25:00|13734|13730|13734|13730|13734|13730|13734|13730|332
1611711000000|2021-01-27 01:30:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|70
1611711300000|2021-01-27 01:35:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|19
1611711600000|2021-01-27 01:40:00|||||||||30
1611711900000|2021-01-27 01:45:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|551
1611712200000|2021-01-27 01:50:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|360
1611712500000|2021-01-27 01:55:00|||||||||149
1611712800000|2021-01-27 02:00:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|316
1611713100000|2021-01-27 02:05:00|||||||||36
1611713400000|2021-01-27 02:10:00|||||||||328
1611713700000|2021-01-27 02:15:00|||||||||31
1611714000000|2021-01-27 02:20:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|56
1611714300000|2021-01-27 02:25:00|||||||||137
1611714600000|2021-01-27 02:30:00|||||||||30
1611714900000|2021-01-27 02:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|268
1611715200000|2021-01-27 02:40:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|51
1611715500000|2021-01-27 02:45:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|97
1611715800000|2021-01-27 02:50:00|||||||||44
1611716100000|2021-01-27 02:55:00|||||||||15
1611716400000|2021-01-27 03:00:00|||||||||12
1611716700000|2021-01-27 03:05:00|||||||||169
1611717000000|2021-01-27 03:10:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|142
1611717300000|2021-01-27 03:15:00|||||||||398
1611717600000|2021-01-27 03:20:00|||||||||11
1611717900000|2021-01-27 03:25:00|||||||||2
1611718200000|2021-01-27 03:30:00|||||||||1
1611718500000|2021-01-27 03:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|294
1611718800000|2021-01-27 03:40:00|||||||||27
1611719100000|2021-01-27 03:45:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|222
1611719400000|2021-01-27 03:50:00|||||||||240
1611719700000|2021-01-27 03:55:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|262
1611720000000|2021-01-27 04:00:00|||||||||5
1611720300000|2021-01-27 04:05:00|||||||||7
1611720600000|2021-01-27 04:10:00|||||||||77
1611720900000|2021-01-27 04:15:00|||||||||1
1611721200000|2021-01-27 04:20:00|||||||||326
1611721500000|2021-01-27 04:25:00|||||||||12
1611721800000|2021-01-27 04:30:00|||||||||131
1611722100000|2021-01-27 04:35:00|||||||||10
1611722400000|2021-01-27 04:40:00|||||||||7
1611722700000|2021-01-27 04:45:00|||||||||1
1611723000000|2021-01-27 04:50:00|||||||||124
1611723300000|2021-01-27 04:55:00|||||||||239
1611723600000|2021-01-27 05:00:00|||||||||131
1611723900000|2021-01-27 05:05:00|||||||||14
1611724200000|2021-01-27 05:10:00|||||||||47
1611724500000|2021-01-27 05:15:00|||||||||514
1611724800000|2021-01-27 05:20:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1095
1611725100000|2021-01-27 05:25:00|||||||||916
1611725400000|2021-01-27 05:30:00|||||||||271
1611725700000|2021-01-27 05:35:00|13739.5|13735.5|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|767
1611726000000|2021-01-27 05:40:00|||||||||32
1611726300000|2021-01-27 05:45:00|||||||||144
1611726600000|2021-01-27 05:50:00|||||||||10
1611726900000|2021-01-27 05:55:00|||||||||5
1611727200000|2021-01-27 06:00:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|2194
1611727500000|2021-01-27 06:05:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|689
1611727800000|2021-01-27 06:10:00|||||||||616
1611728100000|2021-01-27 06:15:00|||||||||351
1611728400000|2021-01-27 06:20:00|||||||||530
1611728700000|2021-01-27 06:25:00|||||||||8
1611729000000|2021-01-27 06:30:00|||||||||9
1611729300000|2021-01-27 06:35:00|||||||||19
1611729600000|2021-01-27 06:40:00|||||||||575
1611729900000|2021-01-27 06:45:00|||||||||34
1611730200000|2021-01-27 06:50:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|590
1611730500000|2021-01-27 06:55:00|||||||||91
1611730800000|2021-01-27 07:00:00|||||||||167
1611731100000|2021-01-27 07:05:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|267
1611731400000|2021-01-27 07:10:00|||||||||100
1611731700000|2021-01-27 07:15:00|||||||||337
1611732000000|2021-01-27 07:20:00|||||||||243
1611732300000|2021-01-27 07:25:00|||||||||63
1611732600000|2021-01-27 07:30:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|71
1611732900000|2021-01-27 07:35:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|1269
1611733200000|2021-01-27 07:40:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|953
1611733500000|2021-01-27 07:45:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|643
1611733800000|2021-01-27 07:50:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|172
1611734100000|2021-01-27 07:55:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|516
1611734400000|2021-01-27 08:00:00|13740.3|13736.3|13743.4|13739.4|13743.4|13739.4|13740.3|13736.3|3264
1611734700000|2021-01-27 08:05:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13740.3|13736.3|1627
1611735000000|2021-01-27 08:10:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|250
1611735300000|2021-01-27 08:15:00|13741.8|13737.8|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|964
1611735600000|2021-01-27 08:20:00|13737.2|13733.2|13740.3|13736.3|13740.3|13736.3|13737.2|13733.2|1757
1611735900000|2021-01-27 08:25:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13737.2|13733.2|2076
1611736200000|2021-01-27 08:30:00|||||||||2192
1611736500000|2021-01-27 08:35:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|559
1611736800000|2021-01-27 08:40:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|225
1611737100000|2021-01-27 08:45:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|548
1611737400000|2021-01-27 08:50:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|783
1611737700000|2021-01-27 08:55:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|6087
1611738000000|2021-01-27 09:00:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|1705
1611738300000|2021-01-27 09:05:00|||||||||359
1611738600000|2021-01-27 09:10:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|408
1611738900000|2021-01-27 09:15:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|651
1611739200000|2021-01-27 09:20:00|||||||||318
1611739500000|2021-01-27 09:25:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|519
1611739800000|2021-01-27 09:30:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|3899
1611740100000|2021-01-27 09:35:00|||||||||1448
1611740400000|2021-01-27 09:40:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|588
1611740700000|2021-01-27 09:45:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|379
1611741000000|2021-01-27 09:50:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|910
1611741300000|2021-01-27 09:55:00|||||||||198
1611741600000|2021-01-27 10:00:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|540
1611741900000|2021-01-27 10:05:00|||||||||1049
1611742200000|2021-01-27 10:10:00|||||||||210
1611742500000|2021-01-27 10:15:00|||||||||184
1611742800000|2021-01-27 10:20:00|13734|13730|13734|13730|13734|13730|13734|13730|164
1611743100000|2021-01-27 10:25:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|703
1611743400000|2021-01-27 10:30:00|13734|13730|13732.5|13728.5|13734|13730|13730.9|13726.9|3267
1611743700000|2021-01-27 10:35:00|13730.9|13726.9|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|1514
1611744000000|2021-01-27 10:40:00|13734|13730|13734|13730|13734|13730|13732.5|13728.5|526
1611744300000|2021-01-27 10:45:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|2541
1611744600000|2021-01-27 10:50:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|747
1611744900000|2021-01-27 10:55:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|377
1611745200000|2021-01-27 11:00:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1617
1611745500000|2021-01-27 11:05:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|854
1611745800000|2021-01-27 11:10:00|||||||||335
1611746100000|2021-01-27 11:15:00|||||||||153
1611746400000|2021-01-27 11:20:00|||||||||666
1611746700000|2021-01-27 11:25:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|190
1611747000000|2021-01-27 11:30:00|||||||||1217
1611747300000|2021-01-27 11:35:00|13738.7|13734.7|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|3623
1611747600000|2021-01-27 11:40:00|||||||||1588
1611747900000|2021-01-27 11:45:00|13741.8|13737.8|13743.4|13739.4|13745|13741|13740.3|13736.3|3930
1611748200000|2021-01-27 11:50:00|13745|13741|13743.4|13739.4|13745|13741|13741.8|13737.8|1184
1611748500000|2021-01-27 11:55:00|13741.8|13737.8|13745|13741|13745|13741|13741.8|13737.8|8947
1611748800000|2021-01-27 12:00:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|2280
1611749100000|2021-01-27 12:05:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|1560
1611749400000|2021-01-27 12:10:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|1159
1611749700000|2021-01-27 12:15:00|13745|13741|13748.1|13744.1|13748.1|13744.1|13745|13741|1859
1611750000000|2021-01-27 12:20:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13748.1|13744.1|2440
1611750300000|2021-01-27 12:25:00|13752.8|13748.8|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|2848
1611750600000|2021-01-27 12:30:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1301
1611750900000|2021-01-27 12:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|2098
1611751200000|2021-01-27 12:40:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|3111
1611751500000|2021-01-27 12:45:00|13749.7|13745.7|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|5355
1611751800000|2021-01-27 12:50:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|4209
1611752100000|2021-01-27 12:55:00|13749.7|13745.7|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|1311
1611752400000|2021-01-27 13:00:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13752.8|13748.8|4074
1611752700000|2021-01-27 13:05:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1150
1611753000000|2021-01-27 13:10:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|5280
1611753300000|2021-01-27 13:15:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|2884
1611753600000|2021-01-27 13:20:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2604
1611753900000|2021-01-27 13:25:00|13749.7|13745.7|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|1610
1611754200000|2021-01-27 13:30:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|2488
1611754500000|2021-01-27 13:35:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|3083
1611754800000|2021-01-27 13:40:00|13757.5|13753.5|13754.3|13750.3|13757.5|13753.5|13754.3|13750.3|2251
1611755100000|2021-01-27 13:45:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2849
1611755400000|2021-01-27 13:50:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13751.2|13747.2|6404
1611755700000|2021-01-27 13:55:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1368
1611756000000|2021-01-27 14:00:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1400
1611756300000|2021-01-27 14:05:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|7123
1611756600000|2021-01-27 14:10:00|13757.5|13753.5|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|5168
1611756900000|2021-01-27 14:15:00|13759|13755|13755.9|13751.9|13760.6|13756.6|13755.9|13751.9|3966
1611757200000|2021-01-27 14:20:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2452
1611757500000|2021-01-27 14:25:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|4104
1611757800000|2021-01-27 14:30:00|13755.9|13751.9|13759|13755|13760.6|13756.6|13755.9|13751.9|6054
1611758100000|2021-01-27 14:35:00|13760.6|13756.6|13762.2|13758.2|13766.8|13762.8|13759|13755|12354
1611758400000|2021-01-27 14:40:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|6275
1611758700000|2021-01-27 14:45:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13760.6|13756.6|5412
1611759000000|2021-01-27 14:50:00|13765.3|13761.3|13760.6|13756.6|13765.3|13761.3|13760.6|13756.6|3109
1611759300000|2021-01-27 14:55:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|4482
1611759600000|2021-01-27 15:00:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|3001
1611759900000|2021-01-27 15:05:00|13759|13755|13757.5|13753.5|13760.6|13756.6|13757.5|13753.5|1818
1611760200000|2021-01-27 15:10:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2807
1611760500000|2021-01-27 15:15:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|4350
1611760800000|2021-01-27 15:20:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2742
1611761100000|2021-01-27 15:25:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|3436
1611761400000|2021-01-27 15:30:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|3679
1611761700000|2021-01-27 15:35:00|||||||||3100
1611762000000|2021-01-27 15:40:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|1378
1611762300000|2021-01-27 15:45:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|5555
1611762600000|2021-01-27 15:50:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1623
1611762900000|2021-01-27 15:55:00|13751.2|13747.2|13754.3|13750.3|13754.3|13750.3|13751.2|13747.2|1684
1611763200000|2021-01-27 16:00:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|877
1611763500000|2021-01-27 16:05:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|373
1611763800000|2021-01-27 16:10:00|13754.3|13750.3|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|2405
1611764100000|2021-01-27 16:15:00|13759|13755|13759|13755|13759|13755|13759|13755|2642
1611764400000|2021-01-27 16:20:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|2945
1611764700000|2021-01-27 16:25:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|2794
1611765000000|2021-01-27 16:30:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|2046
1611765300000|2021-01-27 16:35:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|763
1611765600000|2021-01-27 16:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|3069
1611765900000|2021-01-27 16:45:00|13759|13755|13759|13755|13759|13755|13759|13755|3187
1611766200000|2021-01-27 16:50:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|1229
1611766500000|2021-01-27 16:55:00|||||||||1476
1611766800000|2021-01-27 17:00:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1635
1611767100000|2021-01-27 17:05:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|2413
1611767400000|2021-01-27 17:10:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1995
1611767700000|2021-01-27 17:15:00|||||||||1452
1611768000000|2021-01-27 17:20:00|13759|13755|13759|13755|13759|13755|13759|13755|1248
1611768300000|2021-01-27 17:25:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1029
1611768600000|2021-01-27 17:30:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|1937
1611768900000|2021-01-27 17:35:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|637
1611769200000|2021-01-27 17:40:00|||||||||1036
1611769500000|2021-01-27 17:45:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1145
1611769800000|2021-01-27 17:50:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1070
1611770100000|2021-01-27 17:55:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|6029
1611770400000|2021-01-27 18:00:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|3992
1611770700000|2021-01-27 18:05:00|||||||||1366
1611771000000|2021-01-27 18:10:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2683
1611771300000|2021-01-27 18:15:00|||||||||1970
1611771600000|2021-01-27 18:20:00|13759|13755|13759|13755|13759|13755|13759|13755|471
1611771900000|2021-01-27 18:25:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|467
1611772200000|2021-01-27 18:30:00|||||||||442
1611772500000|2021-01-27 18:35:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2357
1611772800000|2021-01-27 18:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2812
1611773100000|2021-01-27 18:45:00|||||||||714
1611773400000|2021-01-27 18:50:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1493
1611773700000|2021-01-27 18:55:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|1537
1611774000000|2021-01-27 19:00:00|13755.9|13751.9|13751.2|13747.2|13759|13755|13749.7|13745.7|6463
1611774300000|2021-01-27 19:05:00|13752.8|13748.8|13754.3|13750.3|13755.9|13751.9|13751.2|13747.2|3971
1611774600000|2021-01-27 19:10:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|851
1611774900000|2021-01-27 19:15:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13754.3|13750.3|3015
1611775200000|2021-01-27 19:20:00|13759|13755|13759|13755|13759|13755|13759|13755|1639
1611775500000|2021-01-27 19:25:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13755.9|13751.9|4119
1611775800000|2021-01-27 19:30:00|13757.5|13753.5|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|5397
1611776100000|2021-01-27 19:35:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2936
1611776400000|2021-01-27 19:40:00|13759|13755|13755.9|13751.9|13759|13755|13755.9|13751.9|1923
1611776700000|2021-01-27 19:45:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13755.9|13751.9|2896
1611777000000|2021-01-27 19:50:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13752.8|13748.8|3906
1611777300000|2021-01-27 19:55:00|13752.8|13748.8|13755.9|13751.9|13755.9|13751.9|13752.8|13748.8|6260
1611777600000|2021-01-27 20:00:00|13757.5|13753.5|13752.8|13748.8|13757.5|13753.5|13751.2|13747.2|2970
1611777900000|2021-01-27 20:05:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|9836
1611778200000|2021-01-27 20:10:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|4273
1611778500000|2021-01-27 20:15:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2459
1611778800000|2021-01-27 20:20:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2220
1611779100000|2021-01-27 20:25:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|6442
1611779400000|2021-01-27 20:30:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1722
1611779700000|2021-01-27 20:35:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|1570
1611780000000|2021-01-27 20:40:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1144
1611780300000|2021-01-27 20:45:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1280
1611780600000|2021-01-27 20:50:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|3490
1611780900000|2021-01-27 20:55:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1642
1611781200000|2021-01-27 21:00:00|13749.7|13745.7|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|5340
1611781500000|2021-01-27 21:05:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13752.8|13748.8|1647
1611781800000|2021-01-27 21:10:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1805
1611782100000|2021-01-27 21:15:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1261
1611782400000|2021-01-27 21:20:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1598
1611782700000|2021-01-27 21:25:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1503
1611783000000|2021-01-27 21:30:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13754.3|13750.3|4538
1611783300000|2021-01-27 21:35:00|||||||||429
1611783600000|2021-01-27 21:40:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|3896
1611783900000|2021-01-27 21:45:00|||||||||1997
1611784200000|2021-01-27 21:50:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|823
1611784500000|2021-01-27 21:55:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1747
1611788400000|2021-01-27 23:00:00|13752.8|13748.8|13751.2|13747.2|13754.3|13750.3|13751.2|13747.2|1310
1611788700000|2021-01-27 23:05:00|13752|13748|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|610
1611789000000|2021-01-27 23:10:00|||||||||377
1611789300000|2021-01-27 23:15:00|||||||||544
1611789600000|2021-01-27 23:20:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|631
1611789900000|2021-01-27 23:25:00|||||||||207
1611790200000|2021-01-27 23:30:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|583
1611790500000|2021-01-27 23:35:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|830
1611790800000|2021-01-27 23:40:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|2679
1611791100000|2021-01-27 23:45:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|1340
1611791400000|2021-01-27 23:50:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|1504
1611791700000|2021-01-27 23:55:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|404
1611792000000|2021-01-28 00:00:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|130
1611792300000|2021-01-28 00:05:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|2749
1611792600000|2021-01-28 00:10:00|||||||||2084
1611792900000|2021-01-28 00:15:00|||||||||232
1611793200000|2021-01-28 00:20:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1238
1611793500000|2021-01-28 00:25:00|||||||||884
1611793800000|2021-01-28 00:30:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|936
1611794100000|2021-01-28 00:35:00|||||||||601
1611794400000|2021-01-28 00:40:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|2086
1611794700000|2021-01-28 00:45:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|388
1611795000000|2021-01-28 00:50:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|915
1611795300000|2021-01-28 00:55:00|||||||||96
1611795600000|2021-01-28 01:00:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|117
1611795900000|2021-01-28 01:05:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|2564
1611796200000|2021-01-28 01:10:00|||||||||1146
1611796500000|2021-01-28 01:15:00|||||||||402
1611796800000|2021-01-28 01:20:00|||||||||1097
1611797100000|2021-01-28 01:25:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|701
1611797400000|2021-01-28 01:30:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|448
1611797700000|2021-01-28 01:35:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13745|13741|865
1611798000000|2021-01-28 01:40:00|||||||||687
1611798300000|2021-01-28 01:45:00|||||||||724
1611798600000|2021-01-28 01:50:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|1273
1611798900000|2021-01-28 01:55:00|||||||||1481
1611799200000|2021-01-28 02:00:00|||||||||94
1611799500000|2021-01-28 02:05:00|||||||||27
1611799800000|2021-01-28 02:10:00|||||||||2373
1611800100000|2021-01-28 02:15:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|662
1611800400000|2021-01-28 02:20:00|||||||||78
1611800700000|2021-01-28 02:25:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|403
1611801000000|2021-01-28 02:30:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|690
1611801300000|2021-01-28 02:35:00|||||||||332
1611801600000|2021-01-28 02:40:00|||||||||53
1611801900000|2021-01-28 02:45:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|160
1611802200000|2021-01-28 02:50:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|940
1611802500000|2021-01-28 02:55:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|90
1611802800000|2021-01-28 03:00:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|105
1611803100000|2021-01-28 03:05:00|||||||||134
1611803400000|2021-01-28 03:10:00|||||||||331
1611803700000|2021-01-28 03:15:00|||||||||610
1611804000000|2021-01-28 03:20:00|||||||||306
1611804300000|2021-01-28 03:25:00|||||||||421
1611804600000|2021-01-28 03:30:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2034
1611804900000|2021-01-28 03:35:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1344
1611805200000|2021-01-28 03:40:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|298
1611805500000|2021-01-28 03:45:00|||||||||40
1611805800000|2021-01-28 03:50:00|||||||||1029
1611806100000|2021-01-28 03:55:00|||||||||935
1611806400000|2021-01-28 04:00:00|||||||||553
1611806700000|2021-01-28 04:05:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2430
1611807000000|2021-01-28 04:10:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1509
1611807300000|2021-01-28 04:15:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|441
1611807600000|2021-01-28 04:20:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|2676
1611807900000|2021-01-28 04:25:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|3352
1611808200000|2021-01-28 04:30:00|||||||||13134
1611808500000|2021-01-28 04:35:00|||||||||256
1611808800000|2021-01-28 04:40:00|||||||||109
1611809100000|2021-01-28 04:45:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|613
1611809400000|2021-01-28 04:50:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|263
1611809700000|2021-01-28 04:55:00|||||||||320
1611810000000|2021-01-28 05:00:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|405
1611810300000|2021-01-28 05:05:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|389
1611810600000|2021-01-28 05:10:00|||||||||196
1611810900000|2021-01-28 05:15:00|||||||||774
1611811200000|2021-01-28 05:20:00|||||||||246
1611811500000|2021-01-28 05:25:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2754
1611811800000|2021-01-28 05:30:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|585
1611812100000|2021-01-28 05:35:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|7447
1611812400000|2021-01-28 05:40:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|884
1611812700000|2021-01-28 05:45:00|||||||||189
1611813000000|2021-01-28 05:50:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1390
1611813300000|2021-01-28 05:55:00|13759|13755|13755.9|13751.9|13759|13755|13755.9|13751.9|5989
1611813600000|2021-01-28 06:00:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|762
1611813900000|2021-01-28 06:05:00|||||||||83
1611814200000|2021-01-28 06:10:00|||||||||580
1611814500000|2021-01-28 06:15:00|13757.5|13753.5|13759|13755|13760.6|13756.6|13757.5|13753.5|3400
1611814800000|2021-01-28 06:20:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2068
1611815100000|2021-01-28 06:25:00|||||||||345
1611815400000|2021-01-28 06:30:00|||||||||148
1611815700000|2021-01-28 06:35:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1169
1611816000000|2021-01-28 06:40:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.1|13751.1|2436
1611816300000|2021-01-28 06:45:00|||||||||287
1611816600000|2021-01-28 06:50:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|733
1611816900000|2021-01-28 06:55:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1183
1611817200000|2021-01-28 07:00:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|7258
1611817500000|2021-01-28 07:05:00|13759|13755|13759|13755|13759|13755|13757.5|13753.5|4184
1611817800000|2021-01-28 07:10:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|2332
1611818100000|2021-01-28 07:15:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1192
1611818400000|2021-01-28 07:20:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|929
1611818700000|2021-01-28 07:25:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|937
1611819000000|2021-01-28 07:30:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2002
1611819300000|2021-01-28 07:35:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|640
1611819600000|2021-01-28 07:40:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1777
1611819900000|2021-01-28 07:45:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13752.8|13748.8|401
1611820200000|2021-01-28 07:50:00|13753.6|13749.6|13752.8|13748.8|13753.6|13749.6|13752.8|13748.8|1814
1611820500000|2021-01-28 07:55:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|2321
1611820800000|2021-01-28 08:00:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|232
1611821100000|2021-01-28 08:05:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|3195
1611821400000|2021-01-28 08:10:00|13752.8|13748.8|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|2327
1611821700000|2021-01-28 08:15:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|3186
1611822000000|2021-01-28 08:20:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|2218
1611822300000|2021-01-28 08:25:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1412
1611822600000|2021-01-28 08:30:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1175
1611822900000|2021-01-28 08:35:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1353
1611823200000|2021-01-28 08:40:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|2615
1611823500000|2021-01-28 08:45:00|||||||||1722
1611823800000|2021-01-28 08:50:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|2319
1611824100000|2021-01-28 08:55:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|2258
1611824400000|2021-01-28 09:00:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|3354
1611824700000|2021-01-28 09:05:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2416
1611825000000|2021-01-28 09:10:00|||||||||463
1611825300000|2021-01-28 09:15:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1290
1611825600000|2021-01-28 09:20:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1813
1611825900000|2021-01-28 09:25:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1568
1611826200000|2021-01-28 09:30:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1157
1611826500000|2021-01-28 09:35:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|740
1611826800000|2021-01-28 09:40:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1711
1611827100000|2021-01-28 09:45:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|410
1611827400000|2021-01-28 09:50:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|1802
1611827700000|2021-01-28 09:55:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|895
1611828000000|2021-01-28 10:00:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|821
1611828300000|2021-01-28 10:05:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1136
1611828600000|2021-01-28 10:10:00|||||||||1164
1611828900000|2021-01-28 10:15:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|255
1611829200000|2021-01-28 10:20:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|1517
1611829500000|2021-01-28 10:25:00|||||||||881
1611829800000|2021-01-28 10:30:00|||||||||741
1611830100000|2021-01-28 10:35:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|109
1611830400000|2021-01-28 10:40:00|||||||||1536
1611830700000|2021-01-28 10:45:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|2237
1611831000000|2021-01-28 10:50:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1958
1611831300000|2021-01-28 10:55:00|||||||||125
1611831600000|2021-01-28 11:00:00|||||||||908
1611831900000|2021-01-28 11:05:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1867
1611832200000|2021-01-28 11:10:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1053
1611832500000|2021-01-28 11:15:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|444
1611832800000|2021-01-28 11:20:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1139
1611833100000|2021-01-28 11:25:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|651
1611833400000|2021-01-28 11:30:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1099
1611833700000|2021-01-28 11:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|466
1611834000000|2021-01-28 11:40:00|||||||||262
1611834300000|2021-01-28 11:45:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|265
1611834600000|2021-01-28 11:50:00|||||||||1326
1611834900000|2021-01-28 11:55:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|1514
1611835200000|2021-01-28 12:00:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|813
1611835500000|2021-01-28 12:05:00|13752.8|13748.8|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|4406
1611835800000|2021-01-28 12:10:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|2104
1611836100000|2021-01-28 12:15:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2288
1611836400000|2021-01-28 12:20:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1880
1611836700000|2021-01-28 12:25:00|||||||||827
1611837000000|2021-01-28 12:30:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|1454
1611837300000|2021-01-28 12:35:00|||||||||382
1611837600000|2021-01-28 12:40:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|918
1611837900000|2021-01-28 12:45:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2236
1611838200000|2021-01-28 12:50:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|678
1611838500000|2021-01-28 12:55:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|491
1611838800000|2021-01-28 13:00:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|2688
1611839100000|2021-01-28 13:05:00|13751.2|13747.2|13754.3|13750.3|13754.3|13750.3|13751.2|13747.2|4646
1611839400000|2021-01-28 13:10:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|3475
1611839700000|2021-01-28 13:15:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1613
1611840000000|2021-01-28 13:20:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2650
1611840300000|2021-01-28 13:25:00|13755.9|13751.9|13751.2|13747.2|13755.9|13751.9|13751.2|13747.2|3729
1611840600000|2021-01-28 13:30:00|13752.8|13748.8|13748.1|13744.1|13754.3|13750.3|13748.1|13744.1|5364
1611840900000|2021-01-28 13:35:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13745|13741|3071
1611841200000|2021-01-28 13:40:00|13746.5|13742.5|13743.4|13739.4|13746.5|13742.5|13743.4|13739.4|3959
1611841500000|2021-01-28 13:45:00|13741.8|13737.8|13740.3|13736.3|13743.4|13739.4|13740.3|13736.3|7461
1611841800000|2021-01-28 13:50:00|13741.8|13737.8|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|5065
1611842100000|2021-01-28 13:55:00|13740.3|13736.3|13737.2|13733.2|13740.3|13736.3|13735.6|13731.6|4650
1611842400000|2021-01-28 14:00:00|13735.6|13731.6|13730.9|13726.9|13735.6|13731.6|13729.3|13725.3|11728
1611842700000|2021-01-28 14:05:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13726.2|13722.2|6677
1611843000000|2021-01-28 14:10:00|13732.5|13728.5|13735.6|13731.6|13735.6|13731.6|13732.5|13728.5|6113
1611843300000|2021-01-28 14:15:00|13734|13730|13734|13730|13735.6|13731.6|13732.5|13728.5|8383
1611843600000|2021-01-28 14:20:00|13732.5|13728.5|13734|13730|13735.6|13731.6|13732.5|13728.5|5521
1611843900000|2021-01-28 14:25:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13734|13730|4079
1611844200000|2021-01-28 14:30:00|13737.2|13733.2|13734|13730|13737.2|13733.2|13732.5|13728.5|6649
1611844500000|2021-01-28 14:35:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13727.8|13723.8|7907
1611844800000|2021-01-28 14:40:00|13734|13730|13729.3|13725.3|13734|13730|13727.8|13723.8|7654
1611845100000|2021-01-28 14:45:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|3642
1611845400000|2021-01-28 14:50:00|13729.3|13725.3|13727.8|13723.8|13730.9|13726.9|13726.2|13722.2|7133
1611845700000|2021-01-28 14:55:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13727.8|13723.8|3933
1611846000000|2021-01-28 15:00:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13730.9|13726.9|5058
1611846300000|2021-01-28 15:05:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|6300
1611846600000|2021-01-28 15:10:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13729.3|13725.3|3568
1611846900000|2021-01-28 15:15:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|3923
1611847200000|2021-01-28 15:20:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|6547
1611847500000|2021-01-28 15:25:00|13734|13730|13732.5|13728.5|13734|13730|13732.5|13728.5|2490
1611847800000|2021-01-28 15:30:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|2798
1611848100000|2021-01-28 15:35:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|4313
1611848400000|2021-01-28 15:40:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|7330
1611848700000|2021-01-28 15:45:00|13734|13730|13734|13730|13734|13730|13732.5|13728.5|5648
1611849000000|2021-01-28 15:50:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13732.5|13728.5|2799
1611849300000|2021-01-28 15:55:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|2621
1611849600000|2021-01-28 16:00:00|13729.3|13725.3|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|5075
1611849900000|2021-01-28 16:05:00|13729.3|13725.3|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|3413
1611850200000|2021-01-28 16:10:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|2111
1611850500000|2021-01-28 16:15:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|3611
1611850800000|2021-01-28 16:20:00|13729.3|13725.3|13726.2|13722.2|13729.3|13725.3|13726.2|13722.2|3778
1611851100000|2021-01-28 16:25:00|13724.7|13720.7|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|4173
1611851400000|2021-01-28 16:30:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|3767
1611851700000|2021-01-28 16:35:00|13723.1|13719.1|13727.8|13723.8|13727.8|13723.8|13723.1|13719.1|2734
1611852000000|2021-01-28 16:40:00|13726.2|13722.2|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|7129
1611852300000|2021-01-28 16:45:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|3041
1611852600000|2021-01-28 16:50:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|2780
1611852900000|2021-01-28 16:55:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|2528
1611853200000|2021-01-28 17:00:00|13726.2|13722.2|13723.1|13719.1|13726.2|13722.2|13723.1|13719.1|5198
1611853500000|2021-01-28 17:05:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|3325
1611853800000|2021-01-28 17:10:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|482
1611854100000|2021-01-28 17:15:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|979
1611854400000|2021-01-28 17:20:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|2635
1611854700000|2021-01-28 17:25:00|13724.7|13720.7|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|2133
1611855000000|2021-01-28 17:30:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|3026
1611855300000|2021-01-28 17:35:00|||||||||2287
1611855600000|2021-01-28 17:40:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|1920
1611855900000|2021-01-28 17:45:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13723.1|13719.1|3368
1611856200000|2021-01-28 17:50:00|||||||||3304
1611856500000|2021-01-28 17:55:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|5330
1611856800000|2021-01-28 18:00:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|2182
1611857100000|2021-01-28 18:05:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|2631
1611857400000|2021-01-28 18:10:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1667
1611857700000|2021-01-28 18:15:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|1492
1611858000000|2021-01-28 18:20:00|13723.1|13719.1|13720|13716|13724.7|13720.7|13720|13716|4275
1611858300000|2021-01-28 18:25:00|13721.5|13717.5|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|1491
1611858600000|2021-01-28 18:30:00|13720|13716|13713.7|13709.7|13720|13716|13713.7|13709.7|4369
1611858900000|2021-01-28 18:35:00|13715.3|13711.3|13718.4|13714.4|13718.4|13714.4|13715.3|13711.3|6014
1611859200000|2021-01-28 18:40:00|||||||||2102
1611859500000|2021-01-28 18:45:00|13720|13716|13718.4|13714.4|13720|13716|13716.8|13712.8|6337
1611859800000|2021-01-28 18:50:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1706
1611860100000|2021-01-28 18:55:00|13720|13716|13718.4|13714.4|13720|13716|13718.4|13714.4|498
1611860400000|2021-01-28 19:00:00|13720|13716|13718.4|13714.4|13720|13716|13716.8|13712.8|2782
1611860700000|2021-01-28 19:05:00|13719.2|13715.2|13720|13716|13721.5|13717.5|13718.4|13714.4|3271
1611861000000|2021-01-28 19:10:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|3309
1611861300000|2021-01-28 19:15:00|||||||||270
1611861600000|2021-01-28 19:20:00|||||||||513
1611861900000|2021-01-28 19:25:00|||||||||1733
1611862200000|2021-01-28 19:30:00|13718.4|13714.4|13721.5|13717.5|13721.5|13717.5|13718.4|13714.4|1308
1611862500000|2021-01-28 19:35:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|2655
1611862800000|2021-01-28 19:40:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|4152
1611863100000|2021-01-28 19:45:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|866
1611863400000|2021-01-28 19:50:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|4820
1611863700000|2021-01-28 19:55:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|4419
1611864000000|2021-01-28 20:00:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1818
1611864300000|2021-01-28 20:05:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|2742
1611864600000|2021-01-28 20:10:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|684
1611864900000|2021-01-28 20:15:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|3231
1611865200000|2021-01-28 20:20:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|3494
1611865500000|2021-01-28 20:25:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|7191
1611865800000|2021-01-28 20:30:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|3741
1611866100000|2021-01-28 20:35:00|13726.2|13722.2|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1943
1611866400000|2021-01-28 20:40:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|611
1611866700000|2021-01-28 20:45:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|3432
1611867000000|2021-01-28 20:50:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|2871
1611867300000|2021-01-28 20:55:00|13726.2|13722.2|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|3895
1611867600000|2021-01-28 21:00:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|4716
1611867900000|2021-01-28 21:05:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|3044
1611868200000|2021-01-28 21:10:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|4564
1611868500000|2021-01-28 21:15:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|3051
1611868800000|2021-01-28 21:20:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|2679
1611869100000|2021-01-28 21:25:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|3979
1611869400000|2021-01-28 21:30:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|2900
1611869700000|2021-01-28 21:35:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|2384
1611870000000|2021-01-28 21:40:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|2248
1611870300000|2021-01-28 21:45:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|3335
1611870600000|2021-01-28 21:50:00|||||||||2179
1611870900000|2021-01-28 21:55:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|3357
1611874800000|2021-01-28 23:00:00|13727.8|13723.8|13730.9|13726.9|13730.9|13726.9|13727.8|13723.8|1594
1611875100000|2021-01-28 23:05:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|116
1611875400000|2021-01-28 23:10:00|||||||||111
1611875700000|2021-01-28 23:15:00|||||||||318
1611876000000|2021-01-28 23:20:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|892
1611876300000|2021-01-28 23:25:00|||||||||2
1611876600000|2021-01-28 23:30:00|||||||||509
1611876900000|2021-01-28 23:35:00|||||||||25
1611877200000|2021-01-28 23:40:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|2251
1611877500000|2021-01-28 23:45:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|356
1611877800000|2021-01-28 23:50:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|30
1611878100000|2021-01-28 23:55:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|663
1611878400000|2021-01-29 00:00:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|393
1611878700000|2021-01-29 00:05:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|737
1611879000000|2021-01-29 00:10:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|1424
1611879300000|2021-01-29 00:15:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|1543
1611879600000|2021-01-29 00:20:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|1530
1611879900000|2021-01-29 00:25:00|13724.7|13720.7|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|753
1611880200000|2021-01-29 00:30:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|1687
1611880500000|2021-01-29 00:35:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|1524
1611880800000|2021-01-29 00:40:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|3338
1611881100000|2021-01-29 00:45:00|||||||||181
1611881400000|2021-01-29 00:50:00|||||||||701
1611881700000|2021-01-29 00:55:00|||||||||386
1611882000000|2021-01-29 01:00:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|1005
1611882300000|2021-01-29 01:05:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|493
1611882600000|2021-01-29 01:10:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1088
1611882900000|2021-01-29 01:15:00|13720|13716|13720|13716|13721.5|13717.5|13720|13716|1179
1611883200000|2021-01-29 01:20:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13720|13716|725
1611883500000|2021-01-29 01:25:00|||||||||64
1611883800000|2021-01-29 01:30:00|||||||||37
1611884100000|2021-01-29 01:35:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1083
1611884400000|2021-01-29 01:40:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|432
1611884700000|2021-01-29 01:45:00|13724.7|13720.7|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|780
1611885000000|2021-01-29 01:50:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|1247
1611885300000|2021-01-29 01:55:00|||||||||902
1611885600000|2021-01-29 02:00:00|||||||||572
1611885900000|2021-01-29 02:05:00|||||||||707
1611886200000|2021-01-29 02:10:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|115
1611886500000|2021-01-29 02:15:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|229
1611886800000|2021-01-29 02:20:00|||||||||190
1611887100000|2021-01-29 02:25:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|143
1611887400000|2021-01-29 02:30:00|||||||||397
1611887700000|2021-01-29 02:35:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|428
1611888000000|2021-01-29 02:40:00|13726.2|13722.2|13723.1|13719.1|13726.2|13722.2|13723.1|13719.1|875
1611888300000|2021-01-29 02:45:00|||||||||143
1611888600000|2021-01-29 02:50:00|||||||||154
1611888900000|2021-01-29 02:55:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|579
1611889200000|2021-01-29 03:00:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|246
1611889500000|2021-01-29 03:05:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|425
1611889800000|2021-01-29 03:10:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|68
1611890100000|2021-01-29 03:15:00|||||||||175
1611890400000|2021-01-29 03:20:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|822
1611890700000|2021-01-29 03:25:00|||||||||153
1611891000000|2021-01-29 03:30:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|798
1611891300000|2021-01-29 03:35:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|4274
1611891600000|2021-01-29 03:40:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|1787
1611891900000|2021-01-29 03:45:00|||||||||113
1611892200000|2021-01-29 03:50:00|||||||||586
1611892500000|2021-01-29 03:55:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|268
1611892800000|2021-01-29 04:00:00|||||||||332
1611893100000|2021-01-29 04:05:00|||||||||1280
1611893400000|2021-01-29 04:10:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1552
1611893700000|2021-01-29 04:15:00|||||||||364
1611894000000|2021-01-29 04:20:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|196
1611894300000|2021-01-29 04:25:00|||||||||676
1611894600000|2021-01-29 04:30:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|492
1611894900000|2021-01-29 04:35:00|||||||||90
1611895200000|2021-01-29 04:40:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|798
1611895500000|2021-01-29 04:45:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|478
1611895800000|2021-01-29 04:50:00|||||||||1306
1611896100000|2021-01-29 04:55:00|||||||||108
1611896400000|2021-01-29 05:00:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|294
1611896700000|2021-01-29 05:05:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|1460
1611897000000|2021-01-29 05:10:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|1418
1611897300000|2021-01-29 05:15:00|||||||||320
1611897600000|2021-01-29 05:20:00|||||||||213
1611897900000|2021-01-29 05:25:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|793
1611898200000|2021-01-29 05:30:00|||||||||763
1611898500000|2021-01-29 05:35:00|||||||||676
1611898800000|2021-01-29 05:40:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|1764
1611899100000|2021-01-29 05:45:00|||||||||930
1611899400000|2021-01-29 05:50:00|||||||||384
1611899700000|2021-01-29 05:55:00|13730.9|13726.9|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|613
1611900000000|2021-01-29 06:00:00|||||||||42
1611900300000|2021-01-29 06:05:00|||||||||92
1611900600000|2021-01-29 06:10:00|||||||||145
1611900900000|2021-01-29 06:15:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|1434
1611901200000|2021-01-29 06:20:00|||||||||97
1611901500000|2021-01-29 06:25:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1449
1611901800000|2021-01-29 06:30:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1755
1611902100000|2021-01-29 06:35:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|993
1611902400000|2021-01-29 06:40:00|||||||||204
1611902700000|2021-01-29 06:45:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|694
1611903000000|2021-01-29 06:50:00|||||||||810
1611903300000|2021-01-29 06:55:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|561
1611903600000|2021-01-29 07:00:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|1277
1611903900000|2021-01-29 07:05:00|||||||||295
1611904200000|2021-01-29 07:10:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|1354
1611904500000|2021-01-29 07:15:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|1719
1611904800000|2021-01-29 07:20:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|506
1611905100000|2021-01-29 07:25:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|736
1611905400000|2021-01-29 07:30:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13727.8|13723.8|1412
1611905700000|2021-01-29 07:35:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|2500
1611906000000|2021-01-29 07:40:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1177
1611906300000|2021-01-29 07:45:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|210
1611906600000|2021-01-29 07:50:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|518
1611906900000|2021-01-29 07:55:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|809
1611907200000|2021-01-29 08:00:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|2218
1611907500000|2021-01-29 08:05:00|13732.5|13728.5|13734|13730|13734|13730|13730.9|13726.9|1421
1611907800000|2021-01-29 08:10:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|1259
1611908100000|2021-01-29 08:15:00|13734|13730|13732.5|13728.5|13734|13730|13730.9|13726.9|1838
1611908400000|2021-01-29 08:20:00|13730.9|13726.9|13727.8|13723.8|13732.5|13728.5|13727.8|13723.8|2777
1611908700000|2021-01-29 08:25:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|1542
1611909000000|2021-01-29 08:30:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|2007
1611909300000|2021-01-29 08:35:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|943
1611909600000|2021-01-29 08:40:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|2514
1611909900000|2021-01-29 08:45:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|941
1611910200000|2021-01-29 08:50:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1563
1611910500000|2021-01-29 08:55:00|13720|13716|13720|13716|13720|13716|13720|13716|869
1611910800000|2021-01-29 09:00:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|1385
1611911100000|2021-01-29 09:05:00|13721.5|13717.5|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|1716
1611911400000|2021-01-29 09:10:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|1687
1611911700000|2021-01-29 09:15:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|573
1611912000000|2021-01-29 09:20:00|13721.5|13717.5|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|1907
1611912300000|2021-01-29 09:25:00|13720|13716|13716.8|13712.8|13720|13716|13716.8|13712.8|2131
1611912600000|2021-01-29 09:30:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1938
1611912900000|2021-01-29 09:35:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|4815
1611913200000|2021-01-29 09:40:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|2348
1611913500000|2021-01-29 09:45:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|1645
1611913800000|2021-01-29 09:50:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|1190
1611914100000|2021-01-29 09:55:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2764
1611914400000|2021-01-29 10:00:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|1247
1611914700000|2021-01-29 10:05:00|||||||||560
1611915000000|2021-01-29 10:10:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|730
1611915300000|2021-01-29 10:15:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|182
1611915600000|2021-01-29 10:20:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|3368
1611915900000|2021-01-29 10:25:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|3352
1611916200000|2021-01-29 10:30:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|2486
1611916500000|2021-01-29 10:35:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1087
1611916800000|2021-01-29 10:40:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|774
1611917100000|2021-01-29 10:45:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|315
1611917400000|2021-01-29 10:50:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|236
1611917700000|2021-01-29 10:55:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|694
1611918000000|2021-01-29 11:00:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1253
1611918300000|2021-01-29 11:05:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1705
1611918600000|2021-01-29 11:10:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|2166
1611918900000|2021-01-29 11:15:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1919
1611919200000|2021-01-29 11:20:00|13712.2|13708.2|13710.6|13706.6|13713.7|13709.7|13710.6|13706.6|3228
1611919500000|2021-01-29 11:25:00|13712.2|13708.2|13709|13705|13712.2|13708.2|13709|13705|2492
1611919800000|2021-01-29 11:30:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|1935
1611920100000|2021-01-29 11:35:00|13709|13705|13709|13705|13709|13705|13709|13705|1886
1611920400000|2021-01-29 11:40:00|13710.6|13706.6|13709|13705|13710.6|13706.6|13709|13705|2562
1611920700000|2021-01-29 11:45:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|1282
1611921000000|2021-01-29 11:50:00|13712.2|13708.2|13715.3|13711.3|13715.3|13711.3|13712.2|13708.2|1163
1611921300000|2021-01-29 11:55:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2721
1611921600000|2021-01-29 12:00:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|1317
1611921900000|2021-01-29 12:05:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|2487
1611922200000|2021-01-29 12:10:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|811
1611922500000|2021-01-29 12:15:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|1146
1611922800000|2021-01-29 12:20:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|1546
1611923100000|2021-01-29 12:25:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|433
1611923400000|2021-01-29 12:30:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|841
1611923700000|2021-01-29 12:35:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|3192
1611924000000|2021-01-29 12:40:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|2486
1611924300000|2021-01-29 12:45:00|||||||||1148
1611924600000|2021-01-29 12:50:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|3705
1611924900000|2021-01-29 12:55:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|1792
1611925200000|2021-01-29 13:00:00|13710.6|13706.6|13716.8|13712.8|13726.2|13722.2|13710.6|13706.6|19121
1611925500000|2021-01-29 13:05:00|13718.4|13714.4|13720|13716|13723.1|13719.1|13716.8|13712.8|4917
1611925800000|2021-01-29 13:10:00|13718.4|13714.4|13713.7|13709.7|13720|13716|13712.2|13708.2|7706
1611926100000|2021-01-29 13:15:00|13712.2|13708.2|13707.5|13703.5|13712.2|13708.2|13705.9|13701.9|8887
1611926400000|2021-01-29 13:20:00|13709|13705|13705.9|13701.9|13710.6|13706.6|13705.9|13701.9|6497
1611926700000|2021-01-29 13:25:00|13707.5|13703.5|13701.2|13697.2|13707.5|13703.5|13701.2|13697.2|8248
1611927000000|2021-01-29 13:30:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13693.4|13689.4|13833
1611927300000|2021-01-29 13:35:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13696.5|13692.5|10746
1611927600000|2021-01-29 13:40:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|5549
1611927900000|2021-01-29 13:45:00|13699.7|13695.7|13696.5|13692.5|13699.7|13695.7|13695|13691|6469
1611928200000|2021-01-29 13:50:00|13695|13691|13699.7|13695.7|13699.7|13695.7|13695|13691|6610
1611928500000|2021-01-29 13:55:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|4526
1611928800000|2021-01-29 14:00:00|13699.7|13695.7|13696.5|13692.5|13699.7|13695.7|13695|13691|5657
1611929100000|2021-01-29 14:05:00|13695|13691|13698.1|13694.1|13698.1|13694.1|13693.4|13689.4|5609
1611929400000|2021-01-29 14:10:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|11429
1611929700000|2021-01-29 14:15:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|2793
1611930000000|2021-01-29 14:20:00|13695|13691|13693.4|13689.4|13695|13691|13691.8|13687.8|3066
1611930300000|2021-01-29 14:25:00|13695|13691|13698.1|13694.1|13698.1|13694.1|13693.4|13689.4|7134
1611930600000|2021-01-29 14:30:00|13696.5|13692.5|13701.2|13697.2|13701.2|13697.2|13695|13691|19643
1611930900000|2021-01-29 14:35:00|13702.8|13698.8|13705.9|13701.9|13705.9|13701.9|13701.2|13697.2|5666
1611931200000|2021-01-29 14:40:00|13707.5|13703.5|13704.3|13700.3|13707.5|13703.5|13702.8|13698.8|8435
1611931500000|2021-01-29 14:45:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13702.8|13698.8|6146
1611931800000|2021-01-29 14:50:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13704.3|13700.3|2482
1611932100000|2021-01-29 14:55:00|13705.9|13701.9|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|8589
1611932400000|2021-01-29 15:00:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|5163
1611932700000|2021-01-29 15:05:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|1726
1611933000000|2021-01-29 15:10:00|13704.3|13700.3|13702.8|13698.8|13705.9|13701.9|13702.8|13698.8|4413
1611933300000|2021-01-29 15:15:00|13704.3|13700.3|13707.5|13703.5|13707.5|13703.5|13702.8|13698.8|6289
1611933600000|2021-01-29 15:20:00|13705.9|13701.9|13707.5|13703.5|13709|13705|13705.9|13701.9|7217
1611933900000|2021-01-29 15:25:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|3381
1611934200000|2021-01-29 15:30:00|13709|13705|13709|13705|13710.6|13706.6|13707.5|13703.5|6412
1611934500000|2021-01-29 15:35:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|1411
1611934800000|2021-01-29 15:40:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|3186
1611935100000|2021-01-29 15:45:00|13704.3|13700.3|13702.8|13698.8|13705.9|13701.9|13702.8|13698.8|4048
1611935400000|2021-01-29 15:50:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|5999
1611935700000|2021-01-29 15:55:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13699.7|13695.7|3815
1611936000000|2021-01-29 16:00:00|13704.3|13700.3|13707.5|13703.5|13707.5|13703.5|13702.8|13698.8|3777
1611936300000|2021-01-29 16:05:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|673
1611936600000|2021-01-29 16:10:00|13709|13705|13709|13705|13709|13705|13707.5|13703.5|2563
1611936900000|2021-01-29 16:15:00|13707.5|13703.5|13709|13705|13709|13705|13707.5|13703.5|1500
1611937200000|2021-01-29 16:20:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13709|13705|3237
1611937500000|2021-01-29 16:25:00|13709|13705|13713.7|13709.7|13713.7|13709.7|13709|13705|3125
1611937800000|2021-01-29 16:30:00|13715.3|13711.3|13718.4|13714.4|13718.4|13714.4|13715.3|13711.3|6165
1611938100000|2021-01-29 16:35:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|4042
1611938400000|2021-01-29 16:40:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|3554
1611938700000|2021-01-29 16:45:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|2929
1611939000000|2021-01-29 16:50:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13712.2|13708.2|1974
1611939300000|2021-01-29 16:55:00|13716.8|13712.8|13713.7|13709.7|13716.8|13712.8|13713.7|13709.7|1284
1611939600000|2021-01-29 17:00:00|13715.3|13711.3|13710.6|13706.6|13715.3|13711.3|13710.6|13706.6|1583
1611939900000|2021-01-29 17:05:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|2398
1611940200000|2021-01-29 17:10:00|13709|13705|13713.7|13709.7|13713.7|13709.7|13709|13705|1097
1611940500000|2021-01-29 17:15:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1819
1611940800000|2021-01-29 17:20:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|6339
1611941100000|2021-01-29 17:25:00|13720|13716|13720|13716|13720|13716|13720|13716|4582
1611941400000|2021-01-29 17:30:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|5648
1611941700000|2021-01-29 17:35:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|3221
1611942000000|2021-01-29 17:40:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|1091
1611942300000|2021-01-29 17:45:00|13720|13716|13723.1|13719.1|13723.1|13719.1|13720|13716|2338
1611942600000|2021-01-29 17:50:00|13721.5|13717.5|13715.3|13711.3|13721.5|13717.5|13715.3|13711.3|2015
1611942900000|2021-01-29 17:55:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2958
1611943200000|2021-01-29 18:00:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|1648
1611943500000|2021-01-29 18:05:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|3884
1611943800000|2021-01-29 18:10:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|4862
1611944100000|2021-01-29 18:15:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|751
1611944400000|2021-01-29 18:20:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|1644
1611944700000|2021-01-29 18:25:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1621
1611945000000|2021-01-29 18:30:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|724
1611945300000|2021-01-29 18:35:00|13710.6|13706.6|13712.2|13708.2|13713.7|13709.7|13710.6|13706.6|2123
1611945600000|2021-01-29 18:40:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|426
1611945900000|2021-01-29 18:45:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|2938
1611946200000|2021-01-29 18:50:00|13710.6|13706.6|13712.2|13708.2|13713.7|13709.7|13710.6|13706.6|5192
1611946500000|2021-01-29 18:55:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|2333
1611946800000|2021-01-29 19:00:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|2213
1611947100000|2021-01-29 19:05:00|13710.6|13706.6|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|1249
1611947400000|2021-01-29 19:10:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|2203
1611947700000|2021-01-29 19:15:00|13709|13705|13712.2|13708.2|13713.7|13709.7|13709|13705|1626
1611948000000|2021-01-29 19:20:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|674
1611948300000|2021-01-29 19:25:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|2080
1611948600000|2021-01-29 19:30:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|3032
1611948900000|2021-01-29 19:35:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13712.2|13708.2|2536
1611949200000|2021-01-29 19:40:00|13712.2|13708.2|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|2253
1611949500000|2021-01-29 19:45:00|||||||||754
1611949800000|2021-01-29 19:50:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|7515
1611950100000|2021-01-29 19:55:00|13712.2|13708.2|13702.8|13698.8|13712.2|13708.2|13702.8|13698.8|13159
1611950400000|2021-01-29 20:00:00|13704.3|13700.3|13698.1|13694.1|13704.3|13700.3|13696.5|13692.5|19021
1611950700000|2021-01-29 20:05:00|13699.7|13695.7|13702.8|13698.8|13702.8|13698.8|13698.1|13694.1|8842
1611951000000|2021-01-29 20:10:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2904
1611951300000|2021-01-29 20:15:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|3836
1611951600000|2021-01-29 20:20:00|13698.1|13694.1|13701.2|13697.2|13701.2|13697.2|13698.1|13694.1|6992
1611951900000|2021-01-29 20:25:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|4959
1611952200000|2021-01-29 20:30:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|4889
1611952500000|2021-01-29 20:35:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|4664
1611952800000|2021-01-29 20:40:00|13702.8|13698.8|13705.9|13701.9|13705.9|13701.9|13701.2|13697.2|12773
1611953100000|2021-01-29 20:45:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|7742
1611953400000|2021-01-29 20:50:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|7967
1611953700000|2021-01-29 20:55:00|13709|13705|13712.2|13708.2|13713.7|13709.7|13705.9|13701.9|17844
1611954000000|2021-01-29 21:00:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13712.2|13708.2|19224
1611954300000|2021-01-29 21:05:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|4881
1611954600000|2021-01-29 21:10:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|10781
1611954900000|2021-01-29 21:15:00|13712.2|13708.2|13715.3|13711.3|13715.3|13711.3|13712.2|13708.2|4247
1611955200000|2021-01-29 21:20:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|2555
1611955500000|2021-01-29 21:25:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|6180
1611955800000|2021-01-29 21:30:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|3354
1611956100000|2021-01-29 21:35:00|13720|13716|13720|13716|13720|13716|13720|13716|2486
1611956400000|2021-01-29 21:40:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|2608
1611956700000|2021-01-29 21:45:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13720|13716|3185
1611957000000|2021-01-29 21:50:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|6796
1611957300000|2021-01-29 21:55:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|4979
1612134000000|2021-01-31 23:00:00|13723.1|13719.1|13726.2|13722.2|13726.2|13722.2|13720|13716|7488
1612134300000|2021-01-31 23:05:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13723.1|13719.1|3192
1612134600000|2021-01-31 23:10:00|13724.7|13720.7|13726.2|13722.2|13727.8|13723.8|13724.7|13720.7|4970
1612134900000|2021-01-31 23:15:00|13727|13723|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1373
1612135200000|2021-01-31 23:20:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1248
1612135500000|2021-01-31 23:25:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|3686
1612135800000|2021-01-31 23:30:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|2460
1612136100000|2021-01-31 23:35:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|2695
1612136400000|2021-01-31 23:40:00|13726.2|13722.2|13723.1|13719.1|13726.2|13722.2|13723.1|13719.1|1807
1612136700000|2021-01-31 23:45:00|||||||||622
1612137000000|2021-01-31 23:50:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|691
1612137300000|2021-01-31 23:55:00|13725.4|13721.4|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|1445
1612137600000|2021-02-01 00:00:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|1114
1612137900000|2021-02-01 00:05:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|1249
1612138200000|2021-02-01 00:10:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|190
1612138500000|2021-02-01 00:15:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|645
1612138800000|2021-02-01 00:20:00|13720|13716|13720|13716|13720|13716|13720|13716|647
1612139100000|2021-02-01 00:25:00|||||||||696
1612139400000|2021-02-01 00:30:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13720|13716|800
1612139700000|2021-02-01 00:35:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|954
1612140000000|2021-02-01 00:40:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|859
1612140300000|2021-02-01 00:45:00|||||||||587
1612140600000|2021-02-01 00:50:00|||||||||260
1612140900000|2021-02-01 00:55:00|13720|13716|13720|13716|13720|13716|13720|13716|270
1612141200000|2021-02-01 01:00:00|13718.4|13714.4|13721.5|13717.5|13721.5|13717.5|13718.4|13714.4|1358
1612141500000|2021-02-01 01:05:00|13720|13716|13720|13716|13721.5|13717.5|13720|13716|84
1612141800000|2021-02-01 01:10:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|514
1612142100000|2021-02-01 01:15:00|13720|13716|13720|13716|13721.5|13717.5|13720|13716|432
1612142400000|2021-02-01 01:20:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|1530
1612142700000|2021-02-01 01:25:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|872
1612143000000|2021-02-01 01:30:00|||||||||543
1612143300000|2021-02-01 01:35:00|||||||||217
1612143600000|2021-02-01 01:40:00|||||||||758
1612143900000|2021-02-01 01:45:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|1107
1612144200000|2021-02-01 01:50:00|||||||||94
1612144500000|2021-02-01 01:55:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|194
1612144800000|2021-02-01 02:00:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|1020
1612145100000|2021-02-01 02:05:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1580
1612145400000|2021-02-01 02:10:00|||||||||5
1612145700000|2021-02-01 02:15:00|||||||||227
1612146000000|2021-02-01 02:20:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|532
1612146300000|2021-02-01 02:25:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|947
1612146600000|2021-02-01 02:30:00|||||||||89
1612146900000|2021-02-01 02:35:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|567
1612147200000|2021-02-01 02:40:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|128
1612147500000|2021-02-01 02:45:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|304
1612147800000|2021-02-01 02:50:00|||||||||110
1612148100000|2021-02-01 02:55:00|||||||||31
1612148400000|2021-02-01 03:00:00|||||||||30
1612148700000|2021-02-01 03:05:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|606
1612149000000|2021-02-01 03:10:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|396
1612149300000|2021-02-01 03:15:00|||||||||433
1612149600000|2021-02-01 03:20:00|||||||||1229
1612149900000|2021-02-01 03:25:00|||||||||158
1612150200000|2021-02-01 03:30:00|||||||||767
1612150500000|2021-02-01 03:35:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|208
1612150800000|2021-02-01 03:40:00|||||||||99
1612151100000|2021-02-01 03:45:00|||||||||158
1612151400000|2021-02-01 03:50:00|||||||||574
1612151700000|2021-02-01 03:55:00|||||||||177
1612152000000|2021-02-01 04:00:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|670
1612152300000|2021-02-01 04:05:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1371
1612152600000|2021-02-01 04:10:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1216
1612152900000|2021-02-01 04:15:00|||||||||70
1612153200000|2021-02-01 04:20:00|||||||||103
1612153500000|2021-02-01 04:25:00|||||||||386
1612153800000|2021-02-01 04:30:00|||||||||123
1612154100000|2021-02-01 04:35:00|||||||||134
1612154400000|2021-02-01 04:40:00|||||||||129
1612154700000|2021-02-01 04:45:00|||||||||87
1612155000000|2021-02-01 04:50:00|||||||||29
1612155300000|2021-02-01 04:55:00|||||||||4
1612155600000|2021-02-01 05:00:00|||||||||20
1612155900000|2021-02-01 05:05:00|||||||||372
1612156200000|2021-02-01 05:10:00|||||||||413
1612156500000|2021-02-01 05:15:00|||||||||360
1612156800000|2021-02-01 05:20:00|||||||||194
1612157100000|2021-02-01 05:25:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1451
1612157400000|2021-02-01 05:30:00|||||||||607
1612157700000|2021-02-01 05:35:00|||||||||14
1612158000000|2021-02-01 05:40:00|||||||||123
1612158300000|2021-02-01 05:45:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|812
1612158600000|2021-02-01 05:50:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|246
1612158900000|2021-02-01 05:55:00|||||||||54
1612159200000|2021-02-01 06:00:00|||||||||314
1612159500000|2021-02-01 06:05:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|213
1612159800000|2021-02-01 06:10:00|||||||||347
1612160100000|2021-02-01 06:15:00|||||||||228
1612160400000|2021-02-01 06:20:00|||||||||197
1612160700000|2021-02-01 06:25:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|118
1612161000000|2021-02-01 06:30:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|401
1612161300000|2021-02-01 06:35:00|||||||||386
1612161600000|2021-02-01 06:40:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|2173
1612161900000|2021-02-01 06:45:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|1349
1612162200000|2021-02-01 06:50:00|||||||||249
1612162500000|2021-02-01 06:55:00|||||||||323
1612162800000|2021-02-01 07:00:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|2563
1612163100000|2021-02-01 07:05:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|2133
1612163400000|2021-02-01 07:10:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|430
1612163700000|2021-02-01 07:15:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|495
1612164000000|2021-02-01 07:20:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|520
1612164300000|2021-02-01 07:25:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|1981
1612164600000|2021-02-01 07:30:00|13712.2|13708.2|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|2871
1612164900000|2021-02-01 07:35:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|1507
1612165200000|2021-02-01 07:40:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|2460
1612165500000|2021-02-01 07:45:00|13712.2|13708.2|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|582
1612165800000|2021-02-01 07:50:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|1119
1612166100000|2021-02-01 07:55:00|||||||||503
1612166400000|2021-02-01 08:00:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|2711
1612166700000|2021-02-01 08:05:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|1392
1612167000000|2021-02-01 08:10:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13712.2|13708.2|6193
1612167300000|2021-02-01 08:15:00|13713.7|13709.7|13715.3|13711.3|13716.8|13712.8|13713.7|13709.7|1348
1612167600000|2021-02-01 08:20:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|816
1612167900000|2021-02-01 08:25:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|3072
1612168200000|2021-02-01 08:30:00|13713.7|13709.7|13712.2|13708.2|13715.3|13711.3|13712.2|13708.2|5143
1612168500000|2021-02-01 08:35:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|1372
1612168800000|2021-02-01 08:40:00|13710.6|13706.6|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|6749
1612169100000|2021-02-01 08:45:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|828
1612169400000|2021-02-01 08:50:00|||||||||1075
1612169700000|2021-02-01 08:55:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|1016
1612170000000|2021-02-01 09:00:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|739
1612170300000|2021-02-01 09:05:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|1925
1612170600000|2021-02-01 09:10:00|13709|13705|13709|13705|13709|13705|13709|13705|1394
1612170900000|2021-02-01 09:15:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13709|13705|1862
1612171200000|2021-02-01 09:20:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|2425
1612171500000|2021-02-01 09:25:00|||||||||639
1612171800000|2021-02-01 09:30:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|196
1612172100000|2021-02-01 09:35:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|490
1612172400000|2021-02-01 09:40:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|2106
1612172700000|2021-02-01 09:45:00|13712.2|13708.2|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|1096
1612173000000|2021-02-01 09:50:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1182
1612173300000|2021-02-01 09:55:00|||||||||389
1612173600000|2021-02-01 10:00:00|||||||||664
1612173900000|2021-02-01 10:05:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|619
1612174200000|2021-02-01 10:10:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|602
1612174500000|2021-02-01 10:15:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2213
1612174800000|2021-02-01 10:20:00|||||||||490
1612175100000|2021-02-01 10:25:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|322
1612175400000|2021-02-01 10:30:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|4004
1612175700000|2021-02-01 10:35:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|2186
1612176000000|2021-02-01 10:40:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|2274
1612176300000|2021-02-01 10:45:00|13721.5|13717.5|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|3546
1612176600000|2021-02-01 10:50:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|395
1612176900000|2021-02-01 10:55:00|13721.5|13717.5|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|2116
1612177200000|2021-02-01 11:00:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|2243
1612177500000|2021-02-01 11:05:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|1047
1612177800000|2021-02-01 11:10:00|13720|13716|13718.4|13714.4|13720|13716|13718.4|13714.4|278
1612178100000|2021-02-01 11:15:00|||||||||302
1612178400000|2021-02-01 11:20:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|2117
1612178700000|2021-02-01 11:25:00|13718.4|13714.4|13715.3|13711.3|13718.4|13714.4|13715.3|13711.3|1768
1612179000000|2021-02-01 11:30:00|||||||||781
1612179300000|2021-02-01 11:35:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|1018
1612179600000|2021-02-01 11:40:00|||||||||1235
1612179900000|2021-02-01 11:45:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|2083
1612180200000|2021-02-01 11:50:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|495
1612180500000|2021-02-01 11:55:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|1285
1612180800000|2021-02-01 12:00:00|||||||||154
1612181100000|2021-02-01 12:05:00|||||||||447
1612181400000|2021-02-01 12:10:00|||||||||290
1612181700000|2021-02-01 12:15:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|400
1612182000000|2021-02-01 12:20:00|||||||||1418
1612182300000|2021-02-01 12:25:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1466
1612182600000|2021-02-01 12:30:00|||||||||1291
1612182900000|2021-02-01 12:35:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1129
1612183200000|2021-02-01 12:40:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1646
1612183500000|2021-02-01 12:45:00|||||||||360
1612183800000|2021-02-01 12:50:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1198
1612184100000|2021-02-01 12:55:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|636
1612184400000|2021-02-01 13:00:00|13715.3|13711.3|13720|13716|13720|13716|13715.3|13711.3|7042
1612184700000|2021-02-01 13:05:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|1228
1612185000000|2021-02-01 13:10:00|13720|13716|13718.4|13714.4|13720|13716|13718.4|13714.4|3400
1612185300000|2021-02-01 13:15:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|1994
1612185600000|2021-02-01 13:20:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2005
1612185900000|2021-02-01 13:25:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13715.3|13711.3|4056
1612186200000|2021-02-01 13:30:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1566
1612186500000|2021-02-01 13:35:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1839
1612186800000|2021-02-01 13:40:00|13715.3|13711.3|13718.4|13714.4|13718.4|13714.4|13713.7|13709.7|3330
1612187100000|2021-02-01 13:45:00|13720|13716|13716.8|13712.8|13720|13716|13716.8|13712.8|6292
1612187400000|2021-02-01 13:50:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|1188
1612187700000|2021-02-01 13:55:00|13716.8|13712.8|13713.7|13709.7|13716.8|13712.8|13713.7|13709.7|6357
1612188000000|2021-02-01 14:00:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|3986
1612188300000|2021-02-01 14:05:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|2092
1612188600000|2021-02-01 14:10:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|2850
1612188900000|2021-02-01 14:15:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|2830
1612189200000|2021-02-01 14:20:00|13713.7|13709.7|13712.2|13708.2|13715.3|13711.3|13712.2|13708.2|3230
1612189500000|2021-02-01 14:25:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|2936
1612189800000|2021-02-01 14:30:00|13712.2|13708.2|13712.2|13708.2|13713.7|13709.7|13710.6|13706.6|5729
1612190100000|2021-02-01 14:35:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13712.2|13708.2|2201
1612190400000|2021-02-01 14:40:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|991
1612190700000|2021-02-01 14:45:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13715.3|13711.3|5532
1612191000000|2021-02-01 14:50:00|13720|13716|13724.7|13720.7|13724.7|13720.7|13718.4|13714.4|12168
1612191300000|2021-02-01 14:55:00|13723.1|13719.1|13720|13716|13723.1|13719.1|13718.4|13714.4|4127
1612191600000|2021-02-01 15:00:00|13721.5|13717.5|13723.1|13719.1|13724.7|13720.7|13718.4|13714.4|14011
1612191900000|2021-02-01 15:05:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|3437
1612192200000|2021-02-01 15:10:00|13723.1|13719.1|13718.4|13714.4|13723.1|13719.1|13718.4|13714.4|3586
1612192500000|2021-02-01 15:15:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|3537
1612192800000|2021-02-01 15:20:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|3051
1612193100000|2021-02-01 15:25:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|6753
1612193400000|2021-02-01 15:30:00|13720|13716|13716.8|13712.8|13720|13716|13716.8|13712.8|3315
1612193700000|2021-02-01 15:35:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|1950
1612194000000|2021-02-01 15:40:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|1595
1612194300000|2021-02-01 15:45:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|2479
1612194600000|2021-02-01 15:50:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|5561
1612194900000|2021-02-01 15:55:00|13724.7|13720.7|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|5824
1612195200000|2021-02-01 16:00:00|13723.1|13719.1|13724.7|13720.7|13726.2|13722.2|13723.1|13719.1|7445
1612195500000|2021-02-01 16:05:00|||||||||4626
1612195800000|2021-02-01 16:10:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|1469
1612196100000|2021-02-01 16:15:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|4631
1612196400000|2021-02-01 16:20:00|13726.2|13722.2|13729.3|13725.3|13729.3|13725.3|13726.2|13722.2|10303
1612196700000|2021-02-01 16:25:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|7124
1612197000000|2021-02-01 16:30:00|||||||||2290
1612197300000|2021-02-01 16:35:00|13726.2|13722.2|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|4293
1612197600000|2021-02-01 16:40:00|||||||||370
1612197900000|2021-02-01 16:45:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|4397
1612198200000|2021-02-01 16:50:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|6914
1612198500000|2021-02-01 16:55:00|13727.8|13723.8|13729.3|13725.3|13730.9|13726.9|13727.8|13723.8|2444
1612198800000|2021-02-01 17:00:00|13727.8|13723.8|13730.9|13726.9|13730.9|13726.9|13727.8|13723.8|2367
1612199100000|2021-02-01 17:05:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|533
1612199400000|2021-02-01 17:10:00|||||||||622
1612199700000|2021-02-01 17:15:00|||||||||1784
1612200000000|2021-02-01 17:20:00|||||||||546
1612200300000|2021-02-01 17:25:00|||||||||639
1612200600000|2021-02-01 17:30:00|||||||||905
1612200900000|2021-02-01 17:35:00|||||||||1182
1612201200000|2021-02-01 17:40:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|2920
1612201500000|2021-02-01 17:45:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|5971
1612201800000|2021-02-01 17:50:00|||||||||1052
1612202100000|2021-02-01 17:55:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|4138
1612202400000|2021-02-01 18:00:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|2539
1612202700000|2021-02-01 18:05:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|2414
1612203000000|2021-02-01 18:10:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13723.1|13719.1|2121
1612203300000|2021-02-01 18:15:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|166
1612203600000|2021-02-01 18:20:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|3246
1612203900000|2021-02-01 18:25:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|1164
1612204200000|2021-02-01 18:30:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|1010
1612204500000|2021-02-01 18:35:00|||||||||113
1612204800000|2021-02-01 18:40:00|13724.7|13720.7|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|516
1612205100000|2021-02-01 18:45:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|1143
1612205400000|2021-02-01 18:50:00|13723.9|13719.9|13724.7|13720.7|13724.7|13720.7|13723.9|13719.9|1094
1612205700000|2021-02-01 18:55:00|||||||||907
1612206000000|2021-02-01 19:00:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|1548
1612206300000|2021-02-01 19:05:00|||||||||565
1612206600000|2021-02-01 19:10:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1574
1612206900000|2021-02-01 19:15:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|575
1612207200000|2021-02-01 19:20:00|||||||||1076
1612207500000|2021-02-01 19:25:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|4354
1612207800000|2021-02-01 19:30:00|13720|13716|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|3262
1612208100000|2021-02-01 19:35:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1084
1612208400000|2021-02-01 19:40:00|13720|13716|13718.4|13714.4|13720|13716|13718.4|13714.4|2223
1612208700000|2021-02-01 19:45:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|4007
1612209000000|2021-02-01 19:50:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|725
1612209300000|2021-02-01 19:55:00|13720|13716|13720|13716|13720|13716|13720|13716|3876
1612209600000|2021-02-01 20:00:00|13721.5|13717.5|13724.7|13720.7|13726.2|13722.2|13721.5|13717.5|11127
1612209900000|2021-02-01 20:05:00|||||||||732
1612210200000|2021-02-01 20:10:00|||||||||3068
1612210500000|2021-02-01 20:15:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1729
1612210800000|2021-02-01 20:20:00|||||||||375
1612211100000|2021-02-01 20:25:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|915
1612211400000|2021-02-01 20:30:00|13724.7|13720.7|13729.3|13725.3|13729.3|13725.3|13724.7|13720.7|4688
1612211700000|2021-02-01 20:35:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|2842
1612212000000|2021-02-01 20:40:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|5075
1612212300000|2021-02-01 20:45:00|||||||||1383
1612212600000|2021-02-01 20:50:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|4027
1612212900000|2021-02-01 20:55:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|3622
1612213200000|2021-02-01 21:00:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|1633
1612213500000|2021-02-01 21:05:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|625
1612213800000|2021-02-01 21:10:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|2377
1612214100000|2021-02-01 21:15:00|13724.7|13720.7|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|2496
1612214400000|2021-02-01 21:20:00|||||||||2565
1612214700000|2021-02-01 21:25:00|13723.1|13719.1|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|5953
1612215000000|2021-02-01 21:30:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13720|13716|2605
1612215300000|2021-02-01 21:35:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|2368
1612215600000|2021-02-01 21:40:00|13723.1|13719.1|13720|13716|13723.1|13719.1|13720|13716|6574
1612215900000|2021-02-01 21:45:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13716.8|13712.8|6143
1612216200000|2021-02-01 21:50:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|3718
1612216500000|2021-02-01 21:55:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|4410
1612220400000|2021-02-01 23:00:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1554
1612220700000|2021-02-01 23:05:00|||||||||115
1612221000000|2021-02-01 23:10:00|||||||||170
1612221300000|2021-02-01 23:15:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|102
1612221600000|2021-02-01 23:20:00|||||||||51
1612221900000|2021-02-01 23:25:00|||||||||9
1612222200000|2021-02-01 23:30:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|240
1612222500000|2021-02-01 23:35:00|||||||||426
1612222800000|2021-02-01 23:40:00|||||||||210
1612223100000|2021-02-01 23:45:00|||||||||158
1612223400000|2021-02-01 23:50:00|||||||||65
1612223700000|2021-02-01 23:55:00|||||||||130
1612224000000|2021-02-02 00:00:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|208
1612224300000|2021-02-02 00:05:00|||||||||333
1612224600000|2021-02-02 00:10:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|610
1612224900000|2021-02-02 00:15:00|||||||||132
1612225200000|2021-02-02 00:20:00|||||||||300
1612225500000|2021-02-02 00:25:00|||||||||657
1612225800000|2021-02-02 00:30:00|||||||||375
1612226100000|2021-02-02 00:35:00|13720|13716|13720|13716|13720|13716|13720|13716|119
1612226400000|2021-02-02 00:40:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13720|13716|4120
1612226700000|2021-02-02 00:45:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|1254
1612227000000|2021-02-02 00:50:00|||||||||126
1612227300000|2021-02-02 00:55:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|1011
1612227600000|2021-02-02 01:00:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|1676
1612227900000|2021-02-02 01:05:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|331
1612228200000|2021-02-02 01:10:00|||||||||183
1612228500000|2021-02-02 01:15:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|5724
1612228800000|2021-02-02 01:20:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|1332
1612229100000|2021-02-02 01:25:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|710
1612229400000|2021-02-02 01:30:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1071
1612229700000|2021-02-02 01:35:00|||||||||313
1612230000000|2021-02-02 01:40:00|||||||||21
1612230300000|2021-02-02 01:45:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|173
1612230600000|2021-02-02 01:50:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13713.7|13709.7|7600
1612230900000|2021-02-02 01:55:00|||||||||245
1612231200000|2021-02-02 02:00:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|344
1612231500000|2021-02-02 02:05:00|||||||||42
1612231800000|2021-02-02 02:10:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|768
1612232100000|2021-02-02 02:15:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|149
1612232400000|2021-02-02 02:20:00|||||||||455
1612232700000|2021-02-02 02:25:00|||||||||127
1612233000000|2021-02-02 02:30:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|359
1612233300000|2021-02-02 02:35:00|||||||||56
1612233600000|2021-02-02 02:40:00|||||||||127
1612233900000|2021-02-02 02:45:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|2916
1612234200000|2021-02-02 02:50:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|328
1612234500000|2021-02-02 02:55:00|||||||||429
1612234800000|2021-02-02 03:00:00|||||||||172
1612235100000|2021-02-02 03:05:00|||||||||21
1612235400000|2021-02-02 03:10:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|131
1612235700000|2021-02-02 03:15:00|||||||||117
1612236000000|2021-02-02 03:20:00|||||||||3
1612236300000|2021-02-02 03:25:00|||||||||207
1612236600000|2021-02-02 03:30:00|13716.8|13712.8|13720|13716|13721.5|13717.5|13716.8|13712.8|4116
1612236900000|2021-02-02 03:35:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|2760
1612237200000|2021-02-02 03:40:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|2807
1612237500000|2021-02-02 03:45:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|1059
1612237800000|2021-02-02 03:50:00|13720|13716|13720|13716|13720|13716|13720|13716|437
1612238100000|2021-02-02 03:55:00|||||||||528
1612238400000|2021-02-02 04:00:00|||||||||207
1612238700000|2021-02-02 04:05:00|||||||||23
1612239000000|2021-02-02 04:10:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|1651
1612239300000|2021-02-02 04:15:00|13720|13716|13720|13716|13720|13716|13720|13716|680
1612239600000|2021-02-02 04:20:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|340
1612239900000|2021-02-02 04:25:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|483
1612240200000|2021-02-02 04:30:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|1384
1612240500000|2021-02-02 04:35:00|13719.2|13715.2|13720|13716|13720|13716|13718.4|13714.4|127
1612240800000|2021-02-02 04:40:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|616
1612241100000|2021-02-02 04:45:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|895
1612241400000|2021-02-02 04:50:00|||||||||50
1612241700000|2021-02-02 04:55:00|||||||||379
1612242000000|2021-02-02 05:00:00|||||||||2
1612242300000|2021-02-02 05:05:00|||||||||74
1612242600000|2021-02-02 05:10:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|118
1612242900000|2021-02-02 05:15:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|299
1612243200000|2021-02-02 05:20:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|325
1612243500000|2021-02-02 05:25:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1872
1612243800000|2021-02-02 05:30:00|||||||||532
1612244100000|2021-02-02 05:35:00|||||||||398
1612244400000|2021-02-02 05:40:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1781
1612244700000|2021-02-02 05:45:00|||||||||151
1612245000000|2021-02-02 05:50:00|||||||||16
1612245300000|2021-02-02 05:55:00|||||||||138
1612245600000|2021-02-02 06:00:00|||||||||114
1612245900000|2021-02-02 06:05:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|960
1612246200000|2021-02-02 06:10:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|563
1612246500000|2021-02-02 06:15:00|||||||||113
1612246800000|2021-02-02 06:20:00|||||||||172
1612247100000|2021-02-02 06:25:00|||||||||180
1612247400000|2021-02-02 06:30:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|1882
1612247700000|2021-02-02 06:35:00|||||||||7
1612248000000|2021-02-02 06:40:00|||||||||108
1612248300000|2021-02-02 06:45:00|||||||||260
1612248600000|2021-02-02 06:50:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|348
1612248900000|2021-02-02 06:55:00|||||||||95
1612249200000|2021-02-02 07:00:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13715.3|13711.3|2401
1612249500000|2021-02-02 07:05:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|223
1612249800000|2021-02-02 07:10:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|1022
1612250100000|2021-02-02 07:15:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|1041
1612250400000|2021-02-02 07:20:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1171
1612250700000|2021-02-02 07:25:00|||||||||540
1612251000000|2021-02-02 07:30:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|199
1612251300000|2021-02-02 07:35:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1077
1612251600000|2021-02-02 07:40:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|1819
1612251900000|2021-02-02 07:45:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|381
1612252200000|2021-02-02 07:50:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|3844
1612252500000|2021-02-02 07:55:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|1133
1612252800000|2021-02-02 08:00:00|13712.2|13708.2|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|1408
1612253100000|2021-02-02 08:05:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|2819
1612253400000|2021-02-02 08:10:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|2590
1612253700000|2021-02-02 08:15:00|13710.6|13706.6|13709|13705|13710.6|13706.6|13707.5|13703.5|3431
1612254000000|2021-02-02 08:20:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|7683
1612254300000|2021-02-02 08:25:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|4751
1612254600000|2021-02-02 08:30:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13701.2|13697.2|8987
1612254900000|2021-02-02 08:35:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13702.8|13698.8|2443
1612255200000|2021-02-02 08:40:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|1196
1612255500000|2021-02-02 08:45:00|13709|13705|13707.5|13703.5|13709|13705|13707.5|13703.5|2186
1612255800000|2021-02-02 08:50:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|1500
1612256100000|2021-02-02 08:55:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|1387
1612256400000|2021-02-02 09:00:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|457
1612256700000|2021-02-02 09:05:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|392
1612257000000|2021-02-02 09:10:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|4279
1612257300000|2021-02-02 09:15:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2986
1612257600000|2021-02-02 09:20:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|1615
1612257900000|2021-02-02 09:25:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1866
1612258200000|2021-02-02 09:30:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|171
1612258500000|2021-02-02 09:35:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|2168
1612258800000|2021-02-02 09:40:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|5099
1612259100000|2021-02-02 09:45:00|13699.7|13695.7|13701.2|13697.2|13702.8|13698.8|13699.7|13695.7|1306
1612259400000|2021-02-02 09:50:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|2095
1612259700000|2021-02-02 09:55:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|674
1612260000000|2021-02-02 10:00:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|2645
1612260300000|2021-02-02 10:05:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1290
1612260600000|2021-02-02 10:10:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|591
1612260900000|2021-02-02 10:15:00|||||||||1181
1612261200000|2021-02-02 10:20:00|||||||||736
1612261500000|2021-02-02 10:25:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|565
1612261800000|2021-02-02 10:30:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|1413
1612262100000|2021-02-02 10:35:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|801
1612262400000|2021-02-02 10:40:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|378
1612262700000|2021-02-02 10:45:00|||||||||525
1612263000000|2021-02-02 10:50:00|||||||||689
1612263300000|2021-02-02 10:55:00|||||||||621
1612263600000|2021-02-02 11:00:00|||||||||816
1612263900000|2021-02-02 11:05:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|667
1612264200000|2021-02-02 11:10:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1779
1612264500000|2021-02-02 11:15:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|731
1612264800000|2021-02-02 11:20:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1051
1612265100000|2021-02-02 11:25:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|4821
1612265400000|2021-02-02 11:30:00|||||||||391
1612265700000|2021-02-02 11:35:00|||||||||1361
1612266000000|2021-02-02 11:40:00|||||||||1366
1612266300000|2021-02-02 11:45:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|2967
1612266600000|2021-02-02 11:50:00|||||||||247
1612266900000|2021-02-02 11:55:00|||||||||421
1612267200000|2021-02-02 12:00:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1768
1612267500000|2021-02-02 12:05:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1543
1612267800000|2021-02-02 12:10:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|1017
1612268100000|2021-02-02 12:15:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|5072
1612268400000|2021-02-02 12:20:00|13695|13691|13695|13691|13695|13691|13695|13691|2584
1612268700000|2021-02-02 12:25:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|6467
1612269000000|2021-02-02 12:30:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2222
1612269300000|2021-02-02 12:35:00|13695|13691|13695|13691|13695|13691|13695|13691|1290
1612269600000|2021-02-02 12:40:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|4268
1612269900000|2021-02-02 12:45:00|13695|13691|13695|13691|13695|13691|13695|13691|649
1612270200000|2021-02-02 12:50:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|3054
1612270500000|2021-02-02 12:55:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|6932
1612270800000|2021-02-02 13:00:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|3142
1612271100000|2021-02-02 13:05:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13691.8|13687.8|6305
1612271400000|2021-02-02 13:10:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13693.4|13689.4|5626
1612271700000|2021-02-02 13:15:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|2764
1612272000000|2021-02-02 13:20:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|3470
1612272300000|2021-02-02 13:25:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|5196
1612272600000|2021-02-02 13:30:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|716
1612272900000|2021-02-02 13:35:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|5139
1612273200000|2021-02-02 13:40:00|13696.5|13692.5|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|1041
1612273500000|2021-02-02 13:45:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|6748
1612273800000|2021-02-02 13:50:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1791
1612274100000|2021-02-02 13:55:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|2116
1612274400000|2021-02-02 14:00:00|13695|13691|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|3613
1612274700000|2021-02-02 14:05:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|2193
1612275000000|2021-02-02 14:10:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|3237
1612275300000|2021-02-02 14:15:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|3286
1612275600000|2021-02-02 14:20:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|3280
1612275900000|2021-02-02 14:25:00|13699.7|13695.7|13696.5|13692.5|13699.7|13695.7|13696.5|13692.5|3782
1612276200000|2021-02-02 14:30:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|4017
1612276500000|2021-02-02 14:35:00|13691.8|13687.8|13695|13691|13695|13691|13691.8|13687.8|3645
1612276800000|2021-02-02 14:40:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13695|13691|5038
1612277100000|2021-02-02 14:45:00|13696.5|13692.5|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|4346
1612277400000|2021-02-02 14:50:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|1198
1612277700000|2021-02-02 14:55:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|1807
1612278000000|2021-02-02 15:00:00|13695|13691|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|3402
1612278300000|2021-02-02 15:05:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|5726
1612278600000|2021-02-02 15:10:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|1952
1612278900000|2021-02-02 15:15:00|13695|13691|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|4703
1612279200000|2021-02-02 15:20:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|7012
1612279500000|2021-02-02 15:25:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2011
1612279800000|2021-02-02 15:30:00|13695|13691|13695|13691|13695|13691|13695|13691|1067
1612280100000|2021-02-02 15:35:00|13696.5|13692.5|13693.4|13689.4|13696.5|13692.5|13691.8|13687.8|9651
1612280400000|2021-02-02 15:40:00|13695|13691|13695|13691|13695|13691|13695|13691|2240
1612280700000|2021-02-02 15:45:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1426
1612281000000|2021-02-02 15:50:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|5038
1612281300000|2021-02-02 15:55:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|2509
1612281600000|2021-02-02 16:00:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|2695
1612281900000|2021-02-02 16:05:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13695|13691|3868
1612282200000|2021-02-02 16:10:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|7713
1612282500000|2021-02-02 16:15:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|14955
1612282800000|2021-02-02 16:20:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|2501
1612283100000|2021-02-02 16:25:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|1465
1612283400000|2021-02-02 16:30:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2825
1612283700000|2021-02-02 16:35:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|956
1612284000000|2021-02-02 16:40:00|||||||||7772
1612284300000|2021-02-02 16:45:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|2276
1612284600000|2021-02-02 16:50:00|13698.1|13694.1|13701.2|13697.2|13701.2|13697.2|13696.5|13692.5|9878
1612284900000|2021-02-02 16:55:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|1508
1612285200000|2021-02-02 17:00:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2293
1612285500000|2021-02-02 17:05:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1100
1612285800000|2021-02-02 17:10:00|||||||||1512
1612286100000|2021-02-02 17:15:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2016
1612286400000|2021-02-02 17:20:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1495
1612286700000|2021-02-02 17:25:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1369
1612287000000|2021-02-02 17:30:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|3824
1612287300000|2021-02-02 17:35:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|3363
1612287600000|2021-02-02 17:40:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|3408
1612287900000|2021-02-02 17:45:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|544
1612288200000|2021-02-02 17:50:00|13701.2|13697.2|13702.8|13698.8|13704.3|13700.3|13701.2|13697.2|4628
1612288500000|2021-02-02 17:55:00|13701.2|13697.2|13699.7|13695.7|13702.8|13698.8|13699.7|13695.7|4602
1612288800000|2021-02-02 18:00:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|8569
1612289100000|2021-02-02 18:05:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|252
1612289400000|2021-02-02 18:10:00|||||||||58
1612289700000|2021-02-02 18:15:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|846
1612290000000|2021-02-02 18:20:00|||||||||535
1612290300000|2021-02-02 18:25:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|3006
1612290600000|2021-02-02 18:30:00|||||||||439
1612290900000|2021-02-02 18:35:00|||||||||1059
1612291200000|2021-02-02 18:40:00|||||||||675
1612291500000|2021-02-02 18:45:00|||||||||252
1612291800000|2021-02-02 18:50:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|1180
1612292100000|2021-02-02 18:55:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1114
1612292400000|2021-02-02 19:00:00|||||||||422
1612292700000|2021-02-02 19:05:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|4834
1612293000000|2021-02-02 19:10:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1166
1612293300000|2021-02-02 19:15:00|||||||||264
1612293600000|2021-02-02 19:20:00|||||||||796
1612293900000|2021-02-02 19:25:00|||||||||547
1612294200000|2021-02-02 19:30:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|811
1612294500000|2021-02-02 19:35:00|||||||||693
1612294800000|2021-02-02 19:40:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2343
1612295100000|2021-02-02 19:45:00|13695|13691|13695|13691|13695|13691|13695|13691|2769
1612295400000|2021-02-02 19:50:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|3649
1612295700000|2021-02-02 19:55:00|13699.7|13695.7|13695|13691|13699.7|13695.7|13695|13691|4001
1612296000000|2021-02-02 20:00:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13695|13691|1561
1612296300000|2021-02-02 20:05:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|544
1612296600000|2021-02-02 20:10:00|||||||||278
1612296900000|2021-02-02 20:15:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|2326
1612297200000|2021-02-02 20:20:00|||||||||101
1612297500000|2021-02-02 20:25:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1848
1612297800000|2021-02-02 20:30:00|13699.7|13695.7|13696.5|13692.5|13699.7|13695.7|13696.5|13692.5|5646
1612298100000|2021-02-02 20:35:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|2477
1612298400000|2021-02-02 20:40:00|||||||||563
1612298700000|2021-02-02 20:45:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3452
1612299000000|2021-02-02 20:50:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|878
1612299300000|2021-02-02 20:55:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13698.1|13694.1|6003
1612299600000|2021-02-02 21:00:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|5479
1612299900000|2021-02-02 21:05:00|||||||||1479
1612300200000|2021-02-02 21:10:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1095
1612300500000|2021-02-02 21:15:00|||||||||568
1612300800000|2021-02-02 21:20:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|986
1612301100000|2021-02-02 21:25:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|3668
1612301400000|2021-02-02 21:30:00|||||||||775
1612301700000|2021-02-02 21:35:00|||||||||81
1612302000000|2021-02-02 21:40:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|1707
1612302300000|2021-02-02 21:45:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|986
1612302600000|2021-02-02 21:50:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2980
1612302900000|2021-02-02 21:55:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|3144
1612306800000|2021-02-02 23:00:00|13702.8|13698.8|13696.5|13692.5|13702.8|13698.8|13696.5|13692.5|2595
1612307100000|2021-02-02 23:05:00|||||||||298
1612307400000|2021-02-02 23:10:00|||||||||518
1612307700000|2021-02-02 23:15:00|13695|13691|13691.8|13687.8|13695|13691|13691.8|13687.8|2175
1612308000000|2021-02-02 23:20:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|349
1612308300000|2021-02-02 23:25:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|537
1612308600000|2021-02-02 23:30:00|||||||||309
1612308900000|2021-02-02 23:35:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|972
1612309200000|2021-02-02 23:40:00|||||||||654
1612309500000|2021-02-02 23:45:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1314
1612309800000|2021-02-02 23:50:00|||||||||18
1612310100000|2021-02-02 23:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1378
1612310400000|2021-02-03 00:00:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1290
1612310700000|2021-02-03 00:05:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1001
1612311000000|2021-02-03 00:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1030
1612311300000|2021-02-03 00:15:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2284
1612311600000|2021-02-03 00:20:00|||||||||536
1612311900000|2021-02-03 00:25:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1086
1612312200000|2021-02-03 00:30:00|||||||||256
1612312500000|2021-02-03 00:35:00|13691.1|13687.1|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1377
1612312800000|2021-02-03 00:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1802
1612313100000|2021-02-03 00:45:00|||||||||265
1612313400000|2021-02-03 00:50:00|||||||||1127
1612313700000|2021-02-03 00:55:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2093
1612314000000|2021-02-03 01:00:00|||||||||492
1612314300000|2021-02-03 01:05:00|||||||||407
1612314600000|2021-02-03 01:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|344
1612314900000|2021-02-03 01:15:00|||||||||67
1612315200000|2021-02-03 01:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|286
1612315500000|2021-02-03 01:25:00|||||||||1543
1612315800000|2021-02-03 01:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|662
1612316100000|2021-02-03 01:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|931
1612316400000|2021-02-03 01:40:00|||||||||640
1612316700000|2021-02-03 01:45:00|||||||||662
1612317000000|2021-02-03 01:50:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|611
1612317300000|2021-02-03 01:55:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|853
1612317600000|2021-02-03 02:00:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1208
1612317900000|2021-02-03 02:05:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|760
1612318200000|2021-02-03 02:10:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|585
1612318500000|2021-02-03 02:15:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1439
1612318800000|2021-02-03 02:20:00|||||||||118
1612319100000|2021-02-03 02:25:00|||||||||621
1612319400000|2021-02-03 02:30:00|||||||||1160
1612319700000|2021-02-03 02:35:00|13688.7|13684.7|13690.3|13686.3|13691.8|13687.8|13688.7|13684.7|1328
1612320000000|2021-02-03 02:40:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|571
1612320300000|2021-02-03 02:45:00|||||||||321
1612320600000|2021-02-03 02:50:00|||||||||11
1612320900000|2021-02-03 02:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|173
1612321200000|2021-02-03 03:00:00|||||||||16
1612321500000|2021-02-03 03:05:00|||||||||237
1612321800000|2021-02-03 03:10:00|||||||||383
1612322100000|2021-02-03 03:15:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2239
1612322400000|2021-02-03 03:20:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|952
1612322700000|2021-02-03 03:25:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1860
1612323000000|2021-02-03 03:30:00|||||||||110
1612323300000|2021-02-03 03:35:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|747
1612323600000|2021-02-03 03:40:00|||||||||298
1612323900000|2021-02-03 03:45:00|||||||||849
1612324200000|2021-02-03 03:50:00|||||||||225
1612324500000|2021-02-03 03:55:00|||||||||168
1612324800000|2021-02-03 04:00:00|13695|13691|13695|13691|13695|13691|13695|13691|1294
1612325100000|2021-02-03 04:05:00|||||||||121
1612325400000|2021-02-03 04:10:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|746
1612325700000|2021-02-03 04:15:00|||||||||283
1612326000000|2021-02-03 04:20:00|||||||||56
1612326300000|2021-02-03 04:25:00|||||||||73
1612326600000|2021-02-03 04:30:00|||||||||110
1612326900000|2021-02-03 04:35:00|||||||||10
1612327200000|2021-02-03 04:40:00|||||||||69
1612327500000|2021-02-03 04:45:00|13695|13691|13695|13691|13695|13691|13695|13691|319
1612327800000|2021-02-03 04:50:00|||||||||100
1612328100000|2021-02-03 04:55:00|||||||||4
1612328400000|2021-02-03 05:00:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|200
1612328700000|2021-02-03 05:05:00|||||||||145
1612329000000|2021-02-03 05:10:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|782
1612329300000|2021-02-03 05:15:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1190
1612329600000|2021-02-03 05:20:00|13692.6|13688.6|13693.4|13689.4|13693.4|13689.4|13692.6|13688.6|1534
1612329900000|2021-02-03 05:25:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|88
1612330200000|2021-02-03 05:30:00|||||||||3
1612330500000|2021-02-03 05:35:00|||||||||19
1612330800000|2021-02-03 05:40:00|||||||||112
1612331100000|2021-02-03 05:45:00|||||||||882
1612331400000|2021-02-03 05:50:00|13695|13691|13695|13691|13695|13691|13695|13691|539
1612331700000|2021-02-03 05:55:00|||||||||40
1612332000000|2021-02-03 06:00:00|||||||||428
1612332300000|2021-02-03 06:05:00|||||||||328
1612332600000|2021-02-03 06:10:00|||||||||32
1612332900000|2021-02-03 06:15:00|||||||||628
1612333200000|2021-02-03 06:20:00|||||||||285
1612333500000|2021-02-03 06:25:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|436
1612333800000|2021-02-03 06:30:00|13695|13691|13695|13691|13695|13691|13695|13691|158
1612334100000|2021-02-03 06:35:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|291
1612334400000|2021-02-03 06:40:00|13695|13691|13695|13691|13695|13691|13695|13691|114
1612334700000|2021-02-03 06:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|609
1612335000000|2021-02-03 06:50:00|13695|13691|13695|13691|13695|13691|13695|13691|839
1612335300000|2021-02-03 06:55:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1018
1612335600000|2021-02-03 07:00:00|||||||||179
1612335900000|2021-02-03 07:05:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1348
1612336200000|2021-02-03 07:10:00|||||||||332
1612336500000|2021-02-03 07:15:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2078
1612336800000|2021-02-03 07:20:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|503
1612337100000|2021-02-03 07:25:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1361
1612337400000|2021-02-03 07:30:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2484
1612337700000|2021-02-03 07:35:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|892
1612338000000|2021-02-03 07:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|283
1612338300000|2021-02-03 07:45:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1198
1612338600000|2021-02-03 07:50:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|3598
1612338900000|2021-02-03 07:55:00|||||||||1385
1612339200000|2021-02-03 08:00:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|3626
1612339500000|2021-02-03 08:05:00|13687.2|13683.2|13684|13680|13687.2|13683.2|13684|13680|10807
1612339800000|2021-02-03 08:10:00|||||||||2800
1612340100000|2021-02-03 08:15:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|2162
1612340400000|2021-02-03 08:20:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|3092
1612340700000|2021-02-03 08:25:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2986
1612341000000|2021-02-03 08:30:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2569
1612341300000|2021-02-03 08:35:00|||||||||537
1612341600000|2021-02-03 08:40:00|||||||||825
1612341900000|2021-02-03 08:45:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3634
1612342200000|2021-02-03 08:50:00|||||||||779
1612342500000|2021-02-03 08:55:00|||||||||1211
1612342800000|2021-02-03 09:00:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|960
1612343100000|2021-02-03 09:05:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|3208
1612343400000|2021-02-03 09:10:00|||||||||1381
1612343700000|2021-02-03 09:15:00|||||||||293
1612344000000|2021-02-03 09:20:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2892
1612344300000|2021-02-03 09:25:00|||||||||405
1612344600000|2021-02-03 09:30:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|551
1612344900000|2021-02-03 09:35:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1563
1612345200000|2021-02-03 09:40:00|||||||||550
1612345500000|2021-02-03 09:45:00|||||||||741
1612345800000|2021-02-03 09:50:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1372
1612346100000|2021-02-03 09:55:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|3630
1612346400000|2021-02-03 10:00:00|||||||||1876
1612346700000|2021-02-03 10:05:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|1591
1612347000000|2021-02-03 10:10:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|3797
1612347300000|2021-02-03 10:15:00|||||||||1784
1612347600000|2021-02-03 10:20:00|13684|13680|13687.2|13683.2|13687.2|13683.2|13684|13680|1125
1612347900000|2021-02-03 10:25:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1325
1612348200000|2021-02-03 10:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2254
1612348500000|2021-02-03 10:35:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|936
1612348800000|2021-02-03 10:40:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|519
1612349100000|2021-02-03 10:45:00|||||||||204
1612349400000|2021-02-03 10:50:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1035
1612349700000|2021-02-03 10:55:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|850
1612350000000|2021-02-03 11:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|357
1612350300000|2021-02-03 11:05:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2768
1612350600000|2021-02-03 11:10:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|2079
1612350900000|2021-02-03 11:15:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|556
1612351200000|2021-02-03 11:20:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1818
1612351500000|2021-02-03 11:25:00|||||||||512
1612351800000|2021-02-03 11:30:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|1820
1612352100000|2021-02-03 11:35:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2519
1612352400000|2021-02-03 11:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1093
1612352700000|2021-02-03 11:45:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|463
1612353000000|2021-02-03 11:50:00|||||||||461
1612353300000|2021-02-03 11:55:00|||||||||343
1612353600000|2021-02-03 12:00:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|1065
1612353900000|2021-02-03 12:05:00|||||||||247
1612354200000|2021-02-03 12:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1105
1612354500000|2021-02-03 12:15:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|350
1612354800000|2021-02-03 12:20:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2258
1612355100000|2021-02-03 12:25:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|3330
1612355400000|2021-02-03 12:30:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1784
1612355700000|2021-02-03 12:35:00|13684|13680|13684|13680|13684|13680|13684|13680|1030
1612356000000|2021-02-03 12:40:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|537
1612356300000|2021-02-03 12:45:00|||||||||808
1612356600000|2021-02-03 12:50:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1900
1612356900000|2021-02-03 12:55:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|534
1612357200000|2021-02-03 13:00:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2180
1612357500000|2021-02-03 13:05:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|2727
1612357800000|2021-02-03 13:10:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|4814
1612358100000|2021-02-03 13:15:00|13684.8|13680.8|13680.9|13676.9|13685.6|13681.6|13680.9|13676.9|7132
1612358400000|2021-02-03 13:20:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13677.8|13673.8|5197
1612358700000|2021-02-03 13:25:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|4208
1612359000000|2021-02-03 13:30:00|13677.8|13673.8|13679.3|13675.3|13682.5|13678.5|13677.8|13673.8|8602
1612359300000|2021-02-03 13:35:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|4999
1612359600000|2021-02-03 13:40:00|13679.3|13675.3|13680.9|13676.9|13682.5|13678.5|13679.3|13675.3|2736
1612359900000|2021-02-03 13:45:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|2324
1612360200000|2021-02-03 13:50:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|3263
1612360500000|2021-02-03 13:55:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|3975
1612360800000|2021-02-03 14:00:00|13682.5|13678.5|13685.6|13681.6|13687.2|13683.2|13682.5|13678.5|3405
1612361100000|2021-02-03 14:05:00|13684.8|13680.8|13685.6|13681.6|13685.6|13681.6|13684|13680|5229
1612361400000|2021-02-03 14:10:00|13684|13680|13684|13680|13685.6|13681.6|13684|13680|2209
1612361700000|2021-02-03 14:15:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|4241
1612362000000|2021-02-03 14:20:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1554
1612362300000|2021-02-03 14:25:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2040
1612362600000|2021-02-03 14:30:00|13688.7|13684.7|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|8617
1612362900000|2021-02-03 14:35:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|12399
1612363200000|2021-02-03 14:40:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|3225
1612363500000|2021-02-03 14:45:00|13685.6|13681.6|13679.3|13675.3|13685.6|13681.6|13679.3|13675.3|7547
1612363800000|2021-02-03 14:50:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|6122
1612364100000|2021-02-03 14:55:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1804
1612364400000|2021-02-03 15:00:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|5627
1612364700000|2021-02-03 15:05:00|13677.8|13673.8|13680.9|13676.9|13680.9|13676.9|13676.2|13672.2|15292
1612365000000|2021-02-03 15:10:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|4047
1612365300000|2021-02-03 15:15:00|13682.5|13678.5|13684|13680|13684|13680|13680.9|13676.9|6233
1612365600000|2021-02-03 15:20:00|13685.6|13681.6|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|14385
1612365900000|2021-02-03 15:25:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2696
1612366200000|2021-02-03 15:30:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|7189
1612366500000|2021-02-03 15:35:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|6446
1612366800000|2021-02-03 15:40:00|13687.2|13683.2|13684|13680|13687.2|13683.2|13684|13680|4716
1612367100000|2021-02-03 15:45:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|3395
1612367400000|2021-02-03 15:50:00|13683.3|13679.3|13680.9|13676.9|13684|13680|13679.3|13675.3|5801
1612367700000|2021-02-03 15:55:00|13679.3|13675.3|13682.5|13678.5|13682.5|13678.5|13679.3|13675.3|3148
1612368000000|2021-02-03 16:00:00|13680.9|13676.9|13685.6|13681.6|13685.6|13681.6|13680.9|13676.9|4241
1612368300000|2021-02-03 16:05:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|2831
1612368600000|2021-02-03 16:10:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4473
1612368900000|2021-02-03 16:15:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4884
1612369200000|2021-02-03 16:20:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|15193
1612369500000|2021-02-03 16:25:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2937
1612369800000|2021-02-03 16:30:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|4697
1612370100000|2021-02-03 16:35:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13684|13680|5318
1612370400000|2021-02-03 16:40:00|13684|13680|13684|13680|13685.6|13681.6|13684|13680|6446
1612370700000|2021-02-03 16:45:00|||||||||1000
1612371000000|2021-02-03 16:50:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|909
1612371300000|2021-02-03 16:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|2686
1612371600000|2021-02-03 17:00:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|4905
1612371900000|2021-02-03 17:05:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|470
1612372200000|2021-02-03 17:10:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|1300
1612372500000|2021-02-03 17:15:00|13684|13680|13680.9|13676.9|13684|13680|13680.9|13676.9|1376
1612372800000|2021-02-03 17:20:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|235
1612373100000|2021-02-03 17:25:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|2650
1612373400000|2021-02-03 17:30:00|||||||||209
1612373700000|2021-02-03 17:35:00|13684|13680|13680.9|13676.9|13684|13680|13680.9|13676.9|8500
1612374000000|2021-02-03 17:40:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|832
1612374300000|2021-02-03 17:45:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1785
1612374600000|2021-02-03 17:50:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1965
1612374900000|2021-02-03 17:55:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|8724
1612375200000|2021-02-03 18:00:00|||||||||547
1612375500000|2021-02-03 18:05:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|1669
1612375800000|2021-02-03 18:10:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|3617
1612376100000|2021-02-03 18:15:00|13684|13680|13684|13680|13684|13680|13684|13680|589
1612376400000|2021-02-03 18:20:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|4992
1612376700000|2021-02-03 18:25:00|13684|13680|13684|13680|13684|13680|13684|13680|1140
1612377000000|2021-02-03 18:30:00|||||||||245
1612377300000|2021-02-03 18:35:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|350
1612377600000|2021-02-03 18:40:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|5218
1612377900000|2021-02-03 18:45:00|13684|13680|13684|13680|13684|13680|13684|13680|4216
1612378200000|2021-02-03 18:50:00|||||||||295
1612378500000|2021-02-03 18:55:00|||||||||1221
1612378800000|2021-02-03 19:00:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1387
1612379100000|2021-02-03 19:05:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1684
1612379400000|2021-02-03 19:10:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|3348
1612379700000|2021-02-03 19:15:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|1425
1612380000000|2021-02-03 19:20:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|3518
1612380300000|2021-02-03 19:25:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|9443
1612380600000|2021-02-03 19:30:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|2606
1612380900000|2021-02-03 19:35:00|||||||||245
1612381200000|2021-02-03 19:40:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|1756
1612381500000|2021-02-03 19:45:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|2443
1612381800000|2021-02-03 19:50:00|||||||||2290
1612382100000|2021-02-03 19:55:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|2433
1612382400000|2021-02-03 20:00:00|13679.3|13675.3|13682.5|13678.5|13682.5|13678.5|13679.3|13675.3|6482
1612382700000|2021-02-03 20:05:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|443
1612383000000|2021-02-03 20:10:00|||||||||101
1612383300000|2021-02-03 20:15:00|||||||||2180
1612383600000|2021-02-03 20:20:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|1072
1612383900000|2021-02-03 20:25:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|690
1612384200000|2021-02-03 20:30:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|935
1612384500000|2021-02-03 20:35:00|||||||||551
1612384800000|2021-02-03 20:40:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|507
1612385100000|2021-02-03 20:45:00|||||||||783
1612385400000|2021-02-03 20:50:00|13677.8|13673.8|13682.5|13678.5|13682.5|13678.5|13677.8|13673.8|8326
1612385700000|2021-02-03 20:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|2768
1612386000000|2021-02-03 21:00:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13677.8|13673.8|3387
1612386300000|2021-02-03 21:05:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|4781
1612386600000|2021-02-03 21:10:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2239
1612386900000|2021-02-03 21:15:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1718
1612387200000|2021-02-03 21:20:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13674.7|13670.7|4177
1612387500000|2021-02-03 21:25:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1780
1612387800000|2021-02-03 21:30:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3361
1612388100000|2021-02-03 21:35:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3970
1612388400000|2021-02-03 21:40:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|4459
1612388700000|2021-02-03 21:45:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|4693
1612389000000|2021-02-03 21:50:00|||||||||1333
1612389300000|2021-02-03 21:55:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|3133
1612393200000|2021-02-03 23:00:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|2215
1612393500000|2021-02-03 23:05:00|||||||||280
1612393800000|2021-02-03 23:10:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|1721
1612394100000|2021-02-03 23:15:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1025
1612394400000|2021-02-03 23:20:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|910
1612394700000|2021-02-03 23:25:00|||||||||140
1612395000000|2021-02-03 23:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|454
1612395300000|2021-02-03 23:35:00|||||||||39
1612395600000|2021-02-03 23:40:00|||||||||332
1612395900000|2021-02-03 23:45:00|||||||||182
1612396200000|2021-02-03 23:50:00|||||||||29
1612396500000|2021-02-03 23:55:00|||||||||77
1612396800000|2021-02-04 00:00:00|||||||||484
1612397100000|2021-02-04 00:05:00|||||||||93
1612397400000|2021-02-04 00:10:00|||||||||112
1612397700000|2021-02-04 00:15:00|||||||||84
1612398000000|2021-02-04 00:20:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13670|13666|9657
1612398300000|2021-02-04 00:25:00|13670|13666|13670|13666|13670|13666|13670|13666|2112
1612398600000|2021-02-04 00:30:00|||||||||418
1612398900000|2021-02-04 00:35:00|||||||||724
1612399200000|2021-02-04 00:40:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|2034
1612399500000|2021-02-04 00:45:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1239
1612399800000|2021-02-04 00:50:00|||||||||881
1612400100000|2021-02-04 00:55:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|909
1612400400000|2021-02-04 01:00:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3130
1612400700000|2021-02-04 01:05:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|3707
1612401000000|2021-02-04 01:10:00|13670.8|13666.8|13671.5|13667.5|13671.5|13667.5|13670|13666|1230
1612401300000|2021-02-04 01:15:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|740
1612401600000|2021-02-04 01:20:00|||||||||379
1612401900000|2021-02-04 01:25:00|||||||||43
1612402200000|2021-02-04 01:30:00|||||||||55
1612402500000|2021-02-04 01:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|392
1612402800000|2021-02-04 01:40:00|||||||||3073
1612403100000|2021-02-04 01:45:00|||||||||1204
1612403400000|2021-02-04 01:50:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|946
1612403700000|2021-02-04 01:55:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|597
1612404000000|2021-02-04 02:00:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|678
1612404300000|2021-02-04 02:05:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|1121
1612404600000|2021-02-04 02:10:00|||||||||704
1612404900000|2021-02-04 02:15:00|||||||||15
1612405200000|2021-02-04 02:20:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|3816
1612405500000|2021-02-04 02:25:00|||||||||138
1612405800000|2021-02-04 02:30:00|13670|13666|13670|13666|13670|13666|13670|13666|1960
1612406100000|2021-02-04 02:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|955
1612406400000|2021-02-04 02:40:00|||||||||539
1612406700000|2021-02-04 02:45:00|||||||||12
1612407000000|2021-02-04 02:50:00|||||||||552
1612407300000|2021-02-04 02:55:00|13670|13666|13670|13666|13670|13666|13670|13666|1463
1612407600000|2021-02-04 03:00:00|||||||||119
1612407900000|2021-02-04 03:05:00|||||||||600
1612408200000|2021-02-04 03:10:00|||||||||188
1612408500000|2021-02-04 03:15:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|2207
1612408800000|2021-02-04 03:20:00|13670|13666|13670|13666|13670|13666|13670|13666|712
1612409100000|2021-02-04 03:25:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13668.4|13664.4|3468
1612409400000|2021-02-04 03:30:00|||||||||126
1612409700000|2021-02-04 03:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|838
1612410000000|2021-02-04 03:40:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1542
1612410300000|2021-02-04 03:45:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1876
1612410600000|2021-02-04 03:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|892
1612410900000|2021-02-04 03:55:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|820
1612411200000|2021-02-04 04:00:00|||||||||170
1612411500000|2021-02-04 04:05:00|||||||||58
1612411800000|2021-02-04 04:10:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|329
1612412100000|2021-02-04 04:15:00|||||||||85
1612412400000|2021-02-04 04:20:00|||||||||177
1612412700000|2021-02-04 04:25:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|612
1612413000000|2021-02-04 04:30:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1048
1612413300000|2021-02-04 04:35:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|2994
1612413600000|2021-02-04 04:40:00|||||||||62
1612413900000|2021-02-04 04:45:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|937
1612414200000|2021-02-04 04:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|512
1612414500000|2021-02-04 04:55:00|13671.5|13667.5|13674.7|13670.7|13674.7|13670.7|13671.5|13667.5|4385
1612414800000|2021-02-04 05:00:00|||||||||447
1612415100000|2021-02-04 05:05:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1952
1612415400000|2021-02-04 05:10:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|840
1612415700000|2021-02-04 05:15:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1373
1612416000000|2021-02-04 05:20:00|||||||||125
1612416300000|2021-02-04 05:25:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|2400
1612416600000|2021-02-04 05:30:00|||||||||874
1612416900000|2021-02-04 05:35:00|||||||||706
1612417200000|2021-02-04 05:40:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|483
1612417500000|2021-02-04 05:45:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1655
1612417800000|2021-02-04 05:50:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|688
1612418100000|2021-02-04 05:55:00|||||||||768
1612418400000|2021-02-04 06:00:00|||||||||289
1612418700000|2021-02-04 06:05:00|||||||||94
1612419000000|2021-02-04 06:10:00|||||||||1563
1612419300000|2021-02-04 06:15:00|||||||||476
1612419600000|2021-02-04 06:20:00|||||||||482
1612419900000|2021-02-04 06:25:00|||||||||95
1612420200000|2021-02-04 06:30:00|||||||||141
1612420500000|2021-02-04 06:35:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|886
1612420800000|2021-02-04 06:40:00|||||||||614
1612421100000|2021-02-04 06:45:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|497
1612421400000|2021-02-04 06:50:00|||||||||140
1612421700000|2021-02-04 06:55:00|||||||||506
1612422000000|2021-02-04 07:00:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|2558
1612422300000|2021-02-04 07:05:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|1091
1612422600000|2021-02-04 07:10:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|586
1612422900000|2021-02-04 07:15:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|771
1612423200000|2021-02-04 07:20:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|481
1612423500000|2021-02-04 07:25:00|||||||||278
1612423800000|2021-02-04 07:30:00|||||||||427
1612424100000|2021-02-04 07:35:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1052
1612424400000|2021-02-04 07:40:00|||||||||281
1612424700000|2021-02-04 07:45:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|907
1612425000000|2021-02-04 07:50:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1076
1612425300000|2021-02-04 07:55:00|||||||||1451
1612425600000|2021-02-04 08:00:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13677.8|13673.8|2631
1612425900000|2021-02-04 08:05:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|2421
1612426200000|2021-02-04 08:10:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|5322
1612426500000|2021-02-04 08:15:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|2499
1612426800000|2021-02-04 08:20:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|1311
1612427100000|2021-02-04 08:25:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|1400
1612427400000|2021-02-04 08:30:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1019
1612427700000|2021-02-04 08:35:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|1804
1612428000000|2021-02-04 08:40:00|||||||||557
1612428300000|2021-02-04 08:45:00|||||||||274
1612428600000|2021-02-04 08:50:00|||||||||706
1612428900000|2021-02-04 08:55:00|||||||||610
1612429200000|2021-02-04 09:00:00|||||||||1000
1612429500000|2021-02-04 09:05:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|1614
1612429800000|2021-02-04 09:10:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|2335
1612430100000|2021-02-04 09:15:00|||||||||651
1612430400000|2021-02-04 09:20:00|13681.7|13677.7|13680.9|13676.9|13681.7|13677.7|13680.9|13676.9|2484
1612430700000|2021-02-04 09:25:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2709
1612431000000|2021-02-04 09:30:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2025
1612431300000|2021-02-04 09:35:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|387
1612431600000|2021-02-04 09:40:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|1723
1612431900000|2021-02-04 09:45:00|||||||||291
1612432200000|2021-02-04 09:50:00|||||||||918
1612432500000|2021-02-04 09:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|973
1612432800000|2021-02-04 10:00:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|6879
1612433100000|2021-02-04 10:05:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|739
1612433400000|2021-02-04 10:10:00|||||||||92
1612433700000|2021-02-04 10:15:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|824
1612434000000|2021-02-04 10:20:00|||||||||1310
1612434300000|2021-02-04 10:25:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1615
1612434600000|2021-02-04 10:30:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|2792
1612434900000|2021-02-04 10:35:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|907
1612435200000|2021-02-04 10:40:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|246
1612435500000|2021-02-04 10:45:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13679.3|13675.3|833
1612435800000|2021-02-04 10:50:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1343
1612436100000|2021-02-04 10:55:00|||||||||67
1612436400000|2021-02-04 11:00:00|||||||||741
1612436700000|2021-02-04 11:05:00|||||||||338
1612437000000|2021-02-04 11:10:00|||||||||158
1612437300000|2021-02-04 11:15:00|||||||||71
1612437600000|2021-02-04 11:20:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|676
1612437900000|2021-02-04 11:25:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2736
1612438200000|2021-02-04 11:30:00|||||||||254
1612438500000|2021-02-04 11:35:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|202
1612438800000|2021-02-04 11:40:00|||||||||2345
1612439100000|2021-02-04 11:45:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|1141
1612439400000|2021-02-04 11:50:00|||||||||205
1612439700000|2021-02-04 11:55:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|263
1612440000000|2021-02-04 12:00:00|13680.9|13676.9|13679.3|13675.3|13682.5|13678.5|13677.8|13673.8|4191
1612440300000|2021-02-04 12:05:00|13677.8|13673.8|13674.7|13670.7|13679.3|13675.3|13674.7|13670.7|4504
1612440600000|2021-02-04 12:10:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|7031
1612440900000|2021-02-04 12:15:00|13673.1|13669.1|13671.5|13667.5|13674.7|13670.7|13671.5|13667.5|3769
1612441200000|2021-02-04 12:20:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2980
1612441500000|2021-02-04 12:25:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1953
1612441800000|2021-02-04 12:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|4642
1612442100000|2021-02-04 12:35:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|4131
1612442400000|2021-02-04 12:40:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1145
1612442700000|2021-02-04 12:45:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|6328
1612443000000|2021-02-04 12:50:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2052
1612443300000|2021-02-04 12:55:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1816
1612443600000|2021-02-04 13:00:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1694
1612443900000|2021-02-04 13:05:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2688
1612444200000|2021-02-04 13:10:00|||||||||1637
1612444500000|2021-02-04 13:15:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|3526
1612444800000|2021-02-04 13:20:00|13673.1|13669.1|13665.3|13661.3|13674.7|13670.7|13665.3|13661.3|5450
1612445100000|2021-02-04 13:25:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13663.7|13659.7|10767
1612445400000|2021-02-04 13:30:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|10206
1612445700000|2021-02-04 13:35:00|13665.3|13661.3|13668.4|13664.4|13670|13666|13665.3|13661.3|7397
1612446000000|2021-02-04 13:40:00|13666.8|13662.8|13670|13666|13670|13666|13666.8|13662.8|3272
1612446300000|2021-02-04 13:45:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|3447
1612446600000|2021-02-04 13:50:00|13668.4|13664.4|13670|13666|13671.5|13667.5|13668.4|13664.4|2590
1612446900000|2021-02-04 13:55:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13670|13666|6356
1612447200000|2021-02-04 14:00:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13668.4|13664.4|4978
1612447500000|2021-02-04 14:05:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|4443
1612447800000|2021-02-04 14:10:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|3304
1612448100000|2021-02-04 14:15:00|13670|13666|13673.1|13669.1|13673.1|13669.1|13670|13666|5264
1612448400000|2021-02-04 14:20:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|5291
1612448700000|2021-02-04 14:25:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|1194
1612449000000|2021-02-04 14:30:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2474
1612449300000|2021-02-04 14:35:00|13670|13666|13666.8|13662.8|13670|13666|13665.3|13661.3|4705
1612449600000|2021-02-04 14:40:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|6155
1612449900000|2021-02-04 14:45:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|6117
1612450200000|2021-02-04 14:50:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|5995
1612450500000|2021-02-04 14:55:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|3041
1612450800000|2021-02-04 15:00:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|5105
1612451100000|2021-02-04 15:05:00|13665.3|13661.3|13668.4|13664.4|13668.4|13664.4|13663.7|13659.7|8767
1612451400000|2021-02-04 15:10:00|13666.8|13662.8|13670|13666|13670|13666|13666.8|13662.8|5695
1612451700000|2021-02-04 15:15:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|2345
1612452000000|2021-02-04 15:20:00|13673.1|13669.1|13668.4|13664.4|13673.1|13669.1|13668.4|13664.4|7178
1612452300000|2021-02-04 15:25:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2023
1612452600000|2021-02-04 15:30:00|13673.1|13669.1|13677.8|13673.8|13677.8|13673.8|13673.1|13669.1|4826
1612452900000|2021-02-04 15:35:00|13679.3|13675.3|13676.2|13672.2|13680.9|13676.9|13674.7|13670.7|11758
1612453200000|2021-02-04 15:40:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|4788
1612453500000|2021-02-04 15:45:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3423
1612453800000|2021-02-04 15:50:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3201
1612454100000|2021-02-04 15:55:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|2547
1612454400000|2021-02-04 16:00:00|13676.2|13672.2|13674.7|13670.7|13677.8|13673.8|13674.7|13670.7|7098
1612454700000|2021-02-04 16:05:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|2201
1612455000000|2021-02-04 16:10:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|2669
1612455300000|2021-02-04 16:15:00|||||||||898
1612455600000|2021-02-04 16:20:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|900
1612455900000|2021-02-04 16:25:00|||||||||1772
1612456200000|2021-02-04 16:30:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|5645
1612456500000|2021-02-04 16:35:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2914
1612456800000|2021-02-04 16:40:00|||||||||590
1612457100000|2021-02-04 16:45:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|971
1612457400000|2021-02-04 16:50:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|3809
1612457700000|2021-02-04 16:55:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|7994
1612458000000|2021-02-04 17:00:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|2546
1612458300000|2021-02-04 17:05:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|7073
1612458600000|2021-02-04 17:10:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|6269
1612458900000|2021-02-04 17:15:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|5903
1612459200000|2021-02-04 17:20:00|||||||||367
1612459500000|2021-02-04 17:25:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2240
1612459800000|2021-02-04 17:30:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|3713
1612460100000|2021-02-04 17:35:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|1279
1612460400000|2021-02-04 17:40:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1183
1612460700000|2021-02-04 17:45:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|419
1612461000000|2021-02-04 17:50:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|2067
1612461300000|2021-02-04 17:55:00|||||||||644
1612461600000|2021-02-04 18:00:00|||||||||624
1612461900000|2021-02-04 18:05:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|949
1612462200000|2021-02-04 18:10:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1756
1612462500000|2021-02-04 18:15:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|2151
1612462800000|2021-02-04 18:20:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|393
1612463100000|2021-02-04 18:25:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1176
1612463400000|2021-02-04 18:30:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1424
1612463700000|2021-02-04 18:35:00|||||||||922
1612464000000|2021-02-04 18:40:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|2237
1612464300000|2021-02-04 18:45:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|880
1612464600000|2021-02-04 18:50:00|||||||||593
1612464900000|2021-02-04 18:55:00|||||||||524
1612465200000|2021-02-04 19:00:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1040
1612465500000|2021-02-04 19:05:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|3226
1612465800000|2021-02-04 19:10:00|||||||||258
1612466100000|2021-02-04 19:15:00|||||||||2435
1612466400000|2021-02-04 19:20:00|||||||||2575
1612466700000|2021-02-04 19:25:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|1598
1612467000000|2021-02-04 19:30:00|||||||||532
1612467300000|2021-02-04 19:35:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|1122
1612467600000|2021-02-04 19:40:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|1400
1612467900000|2021-02-04 19:45:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|2018
1612468200000|2021-02-04 19:50:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|1275
1612468500000|2021-02-04 19:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|8183
1612468800000|2021-02-04 20:00:00|||||||||4194
1612469100000|2021-02-04 20:05:00|||||||||1394
1612469400000|2021-02-04 20:10:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|1262
1612469700000|2021-02-04 20:15:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|2218
1612470000000|2021-02-04 20:20:00|||||||||706
1612470300000|2021-02-04 20:25:00|||||||||771
1612470600000|2021-02-04 20:30:00|||||||||361
1612470900000|2021-02-04 20:35:00|||||||||896
1612471200000|2021-02-04 20:40:00|||||||||532
1612471500000|2021-02-04 20:45:00|||||||||273
1612471800000|2021-02-04 20:50:00|||||||||1066
1612472100000|2021-02-04 20:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|1600
1612472400000|2021-02-04 21:00:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|1950
1612472700000|2021-02-04 21:05:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|1401
1612473000000|2021-02-04 21:10:00|||||||||667
1612473300000|2021-02-04 21:15:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|2004
1612473600000|2021-02-04 21:20:00|||||||||1507
1612473900000|2021-02-04 21:25:00|13684|13680|13684|13680|13684|13680|13684|13680|1229
1612474200000|2021-02-04 21:30:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|2143
1612474500000|2021-02-04 21:35:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|2115
1612474800000|2021-02-04 21:40:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|4717
1612475100000|2021-02-04 21:45:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|3129
1612475400000|2021-02-04 21:50:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|4101
1612475700000|2021-02-04 21:55:00|13679.3|13675.3|13680.9|13676.9|13682.5|13678.5|13679.3|13675.3|5760
1612479600000|2021-02-04 23:00:00|13679.3|13675.3|13682.5|13678.5|13682.5|13678.5|13679.3|13675.3|649
1612479900000|2021-02-04 23:05:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|157
1612480200000|2021-02-04 23:10:00|||||||||7
1612480500000|2021-02-04 23:15:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|559
1612480800000|2021-02-04 23:20:00|||||||||45
1612481100000|2021-02-04 23:25:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|846
1612481400000|2021-02-04 23:30:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|548
1612481700000|2021-02-04 23:35:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|265
1612482000000|2021-02-04 23:40:00|||||||||446
1612482300000|2021-02-04 23:45:00|||||||||333
1612482600000|2021-02-04 23:50:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|2241
1612482900000|2021-02-04 23:55:00|13684|13680|13684|13680|13684|13680|13684|13680|292
1612483200000|2021-02-05 00:00:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|279
1612483500000|2021-02-05 00:05:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|469
1612483800000|2021-02-05 00:10:00|||||||||101
1612484100000|2021-02-05 00:15:00|13682.5|13678.5|13684|13680|13684|13680|13680.9|13676.9|9327
1612484400000|2021-02-05 00:20:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|3377
1612484700000|2021-02-05 00:25:00|||||||||355
1612485000000|2021-02-05 00:30:00|||||||||53
1612485300000|2021-02-05 00:35:00|||||||||76
1612485600000|2021-02-05 00:40:00|||||||||1218
1612485900000|2021-02-05 00:45:00|||||||||522
1612486200000|2021-02-05 00:50:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|7660
1612486500000|2021-02-05 00:55:00|||||||||286
1612486800000|2021-02-05 01:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1486
1612487100000|2021-02-05 01:05:00|||||||||478
1612487400000|2021-02-05 01:10:00|||||||||1307
1612487700000|2021-02-05 01:15:00|||||||||1219
1612488000000|2021-02-05 01:20:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|4561
1612488300000|2021-02-05 01:25:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|8224
1612488600000|2021-02-05 01:30:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|3320
1612488900000|2021-02-05 01:35:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1582
1612489200000|2021-02-05 01:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|630
1612489500000|2021-02-05 01:45:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1643
1612489800000|2021-02-05 01:50:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|545
1612490100000|2021-02-05 01:55:00|||||||||118
1612490400000|2021-02-05 02:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1185
1612490700000|2021-02-05 02:05:00|||||||||625
1612491000000|2021-02-05 02:10:00|||||||||115
1612491300000|2021-02-05 02:15:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1967
1612491600000|2021-02-05 02:20:00|13687.2|13683.2|13690.3|13686.3|13690.3|13686.3|13687.2|13683.2|4162
1612491900000|2021-02-05 02:25:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1077
1612492200000|2021-02-05 02:30:00|||||||||238
1612492500000|2021-02-05 02:35:00|||||||||30
1612492800000|2021-02-05 02:40:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|3831
1612493100000|2021-02-05 02:45:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|970
1612493400000|2021-02-05 02:50:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1714
1612493700000|2021-02-05 02:55:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1317
1612494000000|2021-02-05 03:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|628
1612494300000|2021-02-05 03:05:00|||||||||554
1612494600000|2021-02-05 03:10:00|||||||||603
1612494900000|2021-02-05 03:15:00|||||||||30
1612495200000|2021-02-05 03:20:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|868
1612495500000|2021-02-05 03:25:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|5232
1612495800000|2021-02-05 03:30:00|||||||||690
1612496100000|2021-02-05 03:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1160
1612496400000|2021-02-05 03:40:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|716
1612496700000|2021-02-05 03:45:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|191
1612497000000|2021-02-05 03:50:00|||||||||700
1612497300000|2021-02-05 03:55:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|507
1612497600000|2021-02-05 04:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|485
1612497900000|2021-02-05 04:05:00|||||||||33
1612498200000|2021-02-05 04:10:00|||||||||97
1612498500000|2021-02-05 04:15:00|||||||||58
1612498800000|2021-02-05 04:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|472
1612499100000|2021-02-05 04:25:00|||||||||286
1612499400000|2021-02-05 04:30:00|||||||||204
1612499700000|2021-02-05 04:35:00|||||||||24
1612500000000|2021-02-05 04:40:00|||||||||23
1612500300000|2021-02-05 04:45:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|736
1612500600000|2021-02-05 04:50:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|785
1612500900000|2021-02-05 04:55:00|||||||||14
1612501200000|2021-02-05 05:00:00|||||||||363
1612501500000|2021-02-05 05:05:00|||||||||31
1612501800000|2021-02-05 05:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1150
1612502100000|2021-02-05 05:15:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|223
1612502400000|2021-02-05 05:20:00|||||||||361
1612502700000|2021-02-05 05:25:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|624
1612503000000|2021-02-05 05:30:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|961
1612503300000|2021-02-05 05:35:00|13686.4|13682.4|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1219
1612503600000|2021-02-05 05:40:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|396
1612503900000|2021-02-05 05:45:00|||||||||255
1612504200000|2021-02-05 05:50:00|||||||||66
1612504500000|2021-02-05 05:55:00|||||||||422
1612504800000|2021-02-05 06:00:00|||||||||62
1612505100000|2021-02-05 06:05:00|||||||||162
1612505400000|2021-02-05 06:10:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|899
1612505700000|2021-02-05 06:15:00|||||||||785
1612506000000|2021-02-05 06:20:00|||||||||3
1612506300000|2021-02-05 06:25:00|||||||||55
1612506600000|2021-02-05 06:30:00|||||||||149
1612506900000|2021-02-05 06:35:00|||||||||17
1612507200000|2021-02-05 06:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|918
1612507500000|2021-02-05 06:45:00|||||||||191
1612507800000|2021-02-05 06:50:00|||||||||136
1612508100000|2021-02-05 06:55:00|||||||||309
1612508400000|2021-02-05 07:00:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|444
1612508700000|2021-02-05 07:05:00|||||||||1190
1612509000000|2021-02-05 07:10:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2434
1612509300000|2021-02-05 07:15:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1265
1612509600000|2021-02-05 07:20:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|220
1612509900000|2021-02-05 07:25:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1305
1612510200000|2021-02-05 07:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|3170
1612510500000|2021-02-05 07:35:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|794
1612510800000|2021-02-05 07:40:00|||||||||498
1612511100000|2021-02-05 07:45:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|151
1612511400000|2021-02-05 07:50:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1454
1612511700000|2021-02-05 07:55:00|||||||||2714
1612512000000|2021-02-05 08:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|386
1612512300000|2021-02-05 08:05:00|13690.3|13686.3|13687.2|13683.2|13690.3|13686.3|13687.2|13683.2|1171
1612512600000|2021-02-05 08:10:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2055
1612512900000|2021-02-05 08:15:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2284
1612513200000|2021-02-05 08:20:00|||||||||1678
1612513500000|2021-02-05 08:25:00|13684|13680|13684|13680|13684|13680|13684|13680|1870
1612513800000|2021-02-05 08:30:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|2082
1612514100000|2021-02-05 08:35:00|13684|13680|13684|13680|13684|13680|13684|13680|421
1612514400000|2021-02-05 08:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|482
1612514700000|2021-02-05 08:45:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|1485
1612515000000|2021-02-05 08:50:00|||||||||280
1612515300000|2021-02-05 08:55:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|1756
1612515600000|2021-02-05 09:00:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|597
1612515900000|2021-02-05 09:05:00|||||||||72
1612516200000|2021-02-05 09:10:00|||||||||259
1612516500000|2021-02-05 09:15:00|||||||||149
1612516800000|2021-02-05 09:20:00|13684|13680|13684|13680|13684|13680|13684|13680|182
1612517100000|2021-02-05 09:25:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|2045
1612517400000|2021-02-05 09:30:00|13684|13680|13684|13680|13685.6|13681.6|13684|13680|872
1612517700000|2021-02-05 09:35:00|||||||||145
1612518000000|2021-02-05 09:40:00|||||||||195
1612518300000|2021-02-05 09:45:00|||||||||307
1612518600000|2021-02-05 09:50:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|180
1612518900000|2021-02-05 09:55:00|||||||||145
1612519200000|2021-02-05 10:00:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|506
1612519500000|2021-02-05 10:05:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|254
1612519800000|2021-02-05 10:10:00|||||||||863
1612520100000|2021-02-05 10:15:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1021
1612520400000|2021-02-05 10:20:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|4315
1612520700000|2021-02-05 10:25:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|721
1612521000000|2021-02-05 10:30:00|||||||||1687
1612521300000|2021-02-05 10:35:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|6787
1612521600000|2021-02-05 10:40:00|13674.7|13670.7|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|3245
1612521900000|2021-02-05 10:45:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|7146
1612522200000|2021-02-05 10:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3872
1612522500000|2021-02-05 10:55:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1952
1612522800000|2021-02-05 11:00:00|13671.5|13667.5|13670|13666|13673.1|13669.1|13670|13666|5059
1612523100000|2021-02-05 11:05:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|1458
1612523400000|2021-02-05 11:10:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|862
1612523700000|2021-02-05 11:15:00|||||||||322
1612524000000|2021-02-05 11:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|3448
1612524300000|2021-02-05 11:25:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13671.5|13667.5|4538
1612524600000|2021-02-05 11:30:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|3680
1612524900000|2021-02-05 11:35:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1023
1612525200000|2021-02-05 11:40:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|882
1612525500000|2021-02-05 11:45:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1536
1612525800000|2021-02-05 11:50:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2007
1612526100000|2021-02-05 11:55:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|3041
1612526400000|2021-02-05 12:00:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13670|13666|2803
1612526700000|2021-02-05 12:05:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|1794
1612527000000|2021-02-05 12:10:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|2014
1612527300000|2021-02-05 12:15:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|824
1612527600000|2021-02-05 12:20:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|2078
1612527900000|2021-02-05 12:25:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|1614
1612528200000|2021-02-05 12:30:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|3058
1612528500000|2021-02-05 12:35:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|2377
1612528800000|2021-02-05 12:40:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|2516
1612529100000|2021-02-05 12:45:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|3418
1612529400000|2021-02-05 12:50:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13665.3|13661.3|9863
1612529700000|2021-02-05 12:55:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|3237
1612530000000|2021-02-05 13:00:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|2794
1612530300000|2021-02-05 13:05:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|5895
1612530600000|2021-02-05 13:10:00|13663.7|13659.7|13662.2|13658.2|13665.3|13661.3|13662.2|13658.2|4681
1612530900000|2021-02-05 13:15:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|8685
1612531200000|2021-02-05 13:20:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13660.6|13656.6|7576
1612531500000|2021-02-05 13:25:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|10070
1612531800000|2021-02-05 13:30:00|13666.1|13662.1|13677.8|13673.8|13679.3|13675.3|13665.3|13661.3|27301
1612532100000|2021-02-05 13:35:00|13676.2|13672.2|13677.8|13673.8|13684|13680|13676.2|13672.2|23993
1612532400000|2021-02-05 13:40:00|13676.2|13672.2|13679.3|13675.3|13682.5|13678.5|13676.2|13672.2|20236
1612532700000|2021-02-05 13:45:00|13680.9|13676.9|13677.8|13673.8|13682.5|13678.5|13677.8|13673.8|7210
1612533000000|2021-02-05 13:50:00|13676.2|13672.2|13670|13666|13676.2|13672.2|13668.4|13664.4|12457
1612533300000|2021-02-05 13:55:00|13668.4|13664.4|13662.2|13658.2|13668.4|13664.4|13655.9|13651.9|33466
1612533600000|2021-02-05 14:00:00|13660.6|13656.6|13659|13655|13662.2|13658.2|13657.5|13653.5|9552
1612533900000|2021-02-05 14:05:00|13657.5|13653.5|13659|13655|13659|13655|13651.2|13647.2|19358
1612534200000|2021-02-05 14:10:00|13660.6|13656.6|13666.8|13662.8|13670|13666|13660.6|13656.6|22658
1612534500000|2021-02-05 14:15:00|13668.4|13664.4|13670|13666|13670|13666|13665.3|13661.3|11196
1612534800000|2021-02-05 14:20:00|13668.4|13664.4|13676.2|13672.2|13676.2|13672.2|13668.4|13664.4|18156
1612535100000|2021-02-05 14:25:00|13677.8|13673.8|13680.9|13676.9|13680.9|13676.9|13676.2|13672.2|18969
1612535400000|2021-02-05 14:30:00|13679.3|13675.3|13680.9|13676.9|13682.5|13678.5|13677.8|13673.8|11916
1612535700000|2021-02-05 14:35:00|13682.5|13678.5|13685.6|13681.6|13685.6|13681.6|13680.9|13676.9|14692
1612536000000|2021-02-05 14:40:00|13684|13680|13684|13680|13684|13680|13680.9|13676.9|8501
1612536300000|2021-02-05 14:45:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|9732
1612536600000|2021-02-05 14:50:00|13690.3|13686.3|13688.7|13684.7|13691.8|13687.8|13687.2|13683.2|10958
1612536900000|2021-02-05 14:55:00|13690.3|13686.3|13688.7|13684.7|13693.4|13689.4|13687.2|13683.2|9675
1612537200000|2021-02-05 15:00:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|5687
1612537500000|2021-02-05 15:05:00|13687.2|13683.2|13684|13680|13690.3|13686.3|13682.5|13678.5|9066
1612537800000|2021-02-05 15:10:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|4616
1612538100000|2021-02-05 15:15:00|13687.2|13683.2|13688.7|13684.7|13690.3|13686.3|13687.2|13683.2|6772
1612538400000|2021-02-05 15:20:00|13690.3|13686.3|13684|13680|13690.3|13686.3|13684|13680|5275
1612538700000|2021-02-05 15:25:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13680.9|13676.9|4201
1612539000000|2021-02-05 15:30:00|13684|13680|13680.9|13676.9|13684|13680|13680.9|13676.9|7593
1612539300000|2021-02-05 15:35:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13679.3|13675.3|6467
1612539600000|2021-02-05 15:40:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|1984
1612539900000|2021-02-05 15:45:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|6708
1612540200000|2021-02-05 15:50:00|13676.2|13672.2|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|9506
1612540500000|2021-02-05 15:55:00|13671.5|13667.5|13676.2|13672.2|13676.2|13672.2|13671.5|13667.5|3923
1612540800000|2021-02-05 16:00:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|6432
1612541100000|2021-02-05 16:05:00|13676.2|13672.2|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|6295
1612541400000|2021-02-05 16:10:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|4487
1612541700000|2021-02-05 16:15:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3324
1612542000000|2021-02-05 16:20:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|2718
1612542300000|2021-02-05 16:25:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1208
1612542600000|2021-02-05 16:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2274
1612542900000|2021-02-05 16:35:00|13676.2|13672.2|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|3973
1612543200000|2021-02-05 16:40:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2517
1612543500000|2021-02-05 16:45:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|1601
1612543800000|2021-02-05 16:50:00|13680.9|13676.9|13687.2|13683.2|13687.2|13683.2|13679.3|13675.3|6781
1612544100000|2021-02-05 16:55:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|5669
1612544400000|2021-02-05 17:00:00|13687.2|13683.2|13682.5|13678.5|13687.2|13683.2|13682.5|13678.5|1982
1612544700000|2021-02-05 17:05:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|3272
1612545000000|2021-02-05 17:10:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2531
1612545300000|2021-02-05 17:15:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|3544
1612545600000|2021-02-05 17:20:00|13680.9|13676.9|13677.8|13673.8|13680.9|13676.9|13677.8|13673.8|4086
1612545900000|2021-02-05 17:25:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1454
1612546200000|2021-02-05 17:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2390
1612546500000|2021-02-05 17:35:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|3731
1612546800000|2021-02-05 17:40:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|3675
1612547100000|2021-02-05 17:45:00|||||||||284
1612547400000|2021-02-05 17:50:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13674.7|13670.7|3578
1612547700000|2021-02-05 17:55:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1167
1612548000000|2021-02-05 18:00:00|||||||||351
1612548300000|2021-02-05 18:05:00|||||||||352
1612548600000|2021-02-05 18:10:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3798
1612548900000|2021-02-05 18:15:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|751
1612549200000|2021-02-05 18:20:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|3504
1612549500000|2021-02-05 18:25:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3122
1612549800000|2021-02-05 18:30:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|616
1612550100000|2021-02-05 18:35:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3804
1612550400000|2021-02-05 18:40:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|795
1612550700000|2021-02-05 18:45:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|393
1612551000000|2021-02-05 18:50:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|2650
1612551300000|2021-02-05 18:55:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|10194
1612551600000|2021-02-05 19:00:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|1581
1612551900000|2021-02-05 19:05:00|||||||||1632
1612552200000|2021-02-05 19:10:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1654
1612552500000|2021-02-05 19:15:00|||||||||233
1612552800000|2021-02-05 19:20:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|741
1612553100000|2021-02-05 19:25:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|4421
1612553400000|2021-02-05 19:30:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|2792
1612553700000|2021-02-05 19:35:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|780
1612554000000|2021-02-05 19:40:00|||||||||246
1612554300000|2021-02-05 19:45:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1999
1612554600000|2021-02-05 19:50:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1426
1612554900000|2021-02-05 19:55:00|13671.5|13667.5|13670|13666|13673.1|13669.1|13670|13666|6516
1612555200000|2021-02-05 20:00:00|13668.4|13664.4|13670|13666|13671.5|13667.5|13668.4|13664.4|3320
1612555500000|2021-02-05 20:05:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|3252
1612555800000|2021-02-05 20:10:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|7169
1612556100000|2021-02-05 20:15:00|||||||||3326
1612556400000|2021-02-05 20:20:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|3738
1612556700000|2021-02-05 20:25:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1725
1612557000000|2021-02-05 20:30:00|13670.8|13666.8|13670|13666|13671.5|13667.5|13670|13666|2563
1612557300000|2021-02-05 20:35:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|7744
1612557600000|2021-02-05 20:40:00|||||||||3970
1612557900000|2021-02-05 20:45:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|3004
1612558200000|2021-02-05 20:50:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|6085
1612558500000|2021-02-05 20:55:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|4458
1612558800000|2021-02-05 21:00:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|2109
1612559100000|2021-02-05 21:05:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|1329
1612559400000|2021-02-05 21:10:00|||||||||477
1612559700000|2021-02-05 21:15:00|13668.4|13664.4|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|2172
1612560000000|2021-02-05 21:20:00|||||||||1042
1612560300000|2021-02-05 21:25:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13670|13666|2029
1612560600000|2021-02-05 21:30:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|1257
1612560900000|2021-02-05 21:35:00|13670|13666|13670|13666|13670|13666|13670|13666|1473
1612561200000|2021-02-05 21:40:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|2480
1612561500000|2021-02-05 21:45:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2090
1612561800000|2021-02-05 21:50:00|||||||||1896
1612562100000|2021-02-05 21:55:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|2844
1612738800000|2021-02-07 23:00:00|13666.8|13662.8|13662.2|13658.2|13668.4|13664.4|13659|13655|7408
1612739100000|2021-02-07 23:05:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|1340
1612739400000|2021-02-07 23:10:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|1109
1612739700000|2021-02-07 23:15:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|971
1612740000000|2021-02-07 23:20:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|33
1612740300000|2021-02-07 23:25:00|||||||||13
1612740600000|2021-02-07 23:30:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|783
1612740900000|2021-02-07 23:35:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|802
1612741200000|2021-02-07 23:40:00|||||||||562
1612741500000|2021-02-07 23:45:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1291
1612741800000|2021-02-07 23:50:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|851
1612742100000|2021-02-07 23:55:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|1009
1612742400000|2021-02-08 00:00:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13666.8|13662.8|2488
1612742700000|2021-02-08 00:05:00|13670|13666|13668.4|13664.4|13670|13666|13666.8|13662.8|1250
1612743000000|2021-02-08 00:10:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1746
1612743300000|2021-02-08 00:15:00|||||||||79
1612743600000|2021-02-08 00:20:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|1151
1612743900000|2021-02-08 00:25:00|||||||||609
1612744200000|2021-02-08 00:30:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|1275
1612744500000|2021-02-08 00:35:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|1029
1612744800000|2021-02-08 00:40:00|||||||||572
1612745100000|2021-02-08 00:45:00|||||||||226
1612745400000|2021-02-08 00:50:00|||||||||122
1612745700000|2021-02-08 00:55:00|||||||||633
1612746000000|2021-02-08 01:00:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|696
1612746300000|2021-02-08 01:05:00|||||||||20
1612746600000|2021-02-08 01:10:00|||||||||30
1612746900000|2021-02-08 01:15:00|||||||||152
1612747200000|2021-02-08 01:20:00|||||||||78
1612747500000|2021-02-08 01:25:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|603
1612747800000|2021-02-08 01:30:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|854
1612748100000|2021-02-08 01:35:00|||||||||599
1612748400000|2021-02-08 01:40:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|343
1612748700000|2021-02-08 01:45:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|1735
1612749000000|2021-02-08 01:50:00|||||||||585
1612749300000|2021-02-08 01:55:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|984
1612749600000|2021-02-08 02:00:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|1052
1612749900000|2021-02-08 02:05:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|494
1612750200000|2021-02-08 02:10:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|87
1612750500000|2021-02-08 02:15:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|1920
1612750800000|2021-02-08 02:20:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|50
1612751100000|2021-02-08 02:25:00|||||||||1236
1612751400000|2021-02-08 02:30:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|790
1612751700000|2021-02-08 02:35:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|231
1612752000000|2021-02-08 02:40:00|||||||||428
1612752300000|2021-02-08 02:45:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|1287
1612752600000|2021-02-08 02:50:00|||||||||619
1612752900000|2021-02-08 02:55:00|||||||||140
1612753200000|2021-02-08 03:00:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|1206
1612753500000|2021-02-08 03:05:00|||||||||362
1612753800000|2021-02-08 03:10:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|290
1612754100000|2021-02-08 03:15:00|||||||||431
1612754400000|2021-02-08 03:20:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|672
1612754700000|2021-02-08 03:25:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|642
1612755000000|2021-02-08 03:30:00|||||||||319
1612755300000|2021-02-08 03:35:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|494
1612755600000|2021-02-08 03:40:00|||||||||28
1612755900000|2021-02-08 03:45:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|815
1612756200000|2021-02-08 03:50:00|||||||||121
1612756500000|2021-02-08 03:55:00|||||||||116
1612756800000|2021-02-08 04:00:00|||||||||32
1612757100000|2021-02-08 04:05:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|3225
1612757400000|2021-02-08 04:10:00|||||||||4
1612757700000|2021-02-08 04:15:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|400
1612758000000|2021-02-08 04:20:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1444
1612758300000|2021-02-08 04:25:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|3860
1612758600000|2021-02-08 04:30:00|||||||||53
1612758900000|2021-02-08 04:35:00|||||||||235
1612759200000|2021-02-08 04:40:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|5082
1612759500000|2021-02-08 04:45:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1408
1612759800000|2021-02-08 04:50:00|13659|13655|13659|13655|13659|13655|13659|13655|726
1612760100000|2021-02-08 04:55:00|||||||||472
1612760400000|2021-02-08 05:00:00|||||||||210
1612760700000|2021-02-08 05:05:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|1219
1612761000000|2021-02-08 05:10:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|1752
1612761300000|2021-02-08 05:15:00|13659|13655|13659|13655|13659|13655|13659|13655|207
1612761600000|2021-02-08 05:20:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|1297
1612761900000|2021-02-08 05:25:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1351
1612762200000|2021-02-08 05:30:00|||||||||481
1612762500000|2021-02-08 05:35:00|13659|13655|13659|13655|13659|13655|13659|13655|588
1612762800000|2021-02-08 05:40:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|1042
1612763100000|2021-02-08 05:45:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|2336
1612763400000|2021-02-08 05:50:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|208
1612763700000|2021-02-08 05:55:00|||||||||524
1612764000000|2021-02-08 06:00:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|770
1612764300000|2021-02-08 06:05:00|||||||||530
1612764600000|2021-02-08 06:10:00|||||||||334
1612764900000|2021-02-08 06:15:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|3181
1612765200000|2021-02-08 06:20:00|||||||||122
1612765500000|2021-02-08 06:25:00|||||||||802
1612765800000|2021-02-08 06:30:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|1197
1612766100000|2021-02-08 06:35:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1662
1612766400000|2021-02-08 06:40:00|||||||||1029
1612766700000|2021-02-08 06:45:00|||||||||376
1612767000000|2021-02-08 06:50:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1270
1612767300000|2021-02-08 06:55:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|622
1612767600000|2021-02-08 07:00:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1562
1612767900000|2021-02-08 07:05:00|||||||||457
1612768200000|2021-02-08 07:10:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|954
1612768500000|2021-02-08 07:15:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|2354
1612768800000|2021-02-08 07:20:00|13659|13655|13659|13655|13659|13655|13659|13655|742
1612769100000|2021-02-08 07:25:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|278
1612769400000|2021-02-08 07:30:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|965
1612769700000|2021-02-08 07:35:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|1932
1612770000000|2021-02-08 07:40:00|13657.5|13653.5|13657.5|13653.5|13659|13655|13657.5|13653.5|532
1612770300000|2021-02-08 07:45:00|||||||||2588
1612770600000|2021-02-08 07:50:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1867
1612770900000|2021-02-08 07:55:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|2345
1612771200000|2021-02-08 08:00:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1729
1612771500000|2021-02-08 08:05:00|13654.3|13650.3|13652.8|13648.8|13655.9|13651.9|13652.8|13648.8|2441
1612771800000|2021-02-08 08:10:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|8662
1612772100000|2021-02-08 08:15:00|13651.2|13647.2|13651.2|13647.2|13652.8|13648.8|13648.1|13644.1|5093
1612772400000|2021-02-08 08:20:00|13652.8|13648.8|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|1941
1612772700000|2021-02-08 08:25:00|13652.8|13648.8|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|1828
1612773000000|2021-02-08 08:30:00|13652.8|13648.8|13649.7|13645.7|13652.8|13648.8|13649.7|13645.7|1475
1612773300000|2021-02-08 08:35:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|359
1612773600000|2021-02-08 08:40:00|||||||||1332
1612773900000|2021-02-08 08:45:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|1333
1612774200000|2021-02-08 08:50:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|1941
1612774500000|2021-02-08 08:55:00|13649.7|13645.7|13652.8|13648.8|13652.8|13648.8|13649.7|13645.7|3250
1612774800000|2021-02-08 09:00:00|||||||||629
1612775100000|2021-02-08 09:05:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|1407
1612775400000|2021-02-08 09:10:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|1051
1612775700000|2021-02-08 09:15:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|1085
1612776000000|2021-02-08 09:20:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|3159
1612776300000|2021-02-08 09:25:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|2015
1612776600000|2021-02-08 09:30:00|13656.7|13652.7|13659|13655|13659|13655|13655.9|13651.9|9015
1612776900000|2021-02-08 09:35:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1887
1612777200000|2021-02-08 09:40:00|13654.3|13650.3|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|3013
1612777500000|2021-02-08 09:45:00|||||||||285
1612777800000|2021-02-08 09:50:00|||||||||1562
1612778100000|2021-02-08 09:55:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|629
1612778400000|2021-02-08 10:00:00|13655.9|13651.9|13654.3|13650.3|13657.5|13653.5|13654.3|13650.3|1256
1612778700000|2021-02-08 10:05:00|13655.9|13651.9|13654.3|13650.3|13655.9|13651.9|13654.3|13650.3|934
1612779000000|2021-02-08 10:10:00|||||||||465
1612779300000|2021-02-08 10:15:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|1873
1612779600000|2021-02-08 10:20:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|2849
1612779900000|2021-02-08 10:25:00|||||||||913
1612780200000|2021-02-08 10:30:00|||||||||1139
1612780500000|2021-02-08 10:35:00|||||||||325
1612780800000|2021-02-08 10:40:00|13651.2|13647.2|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|2455
1612781100000|2021-02-08 10:45:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|504
1612781400000|2021-02-08 10:50:00|||||||||337
1612781700000|2021-02-08 10:55:00|||||||||2171
1612782000000|2021-02-08 11:00:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|1471
1612782300000|2021-02-08 11:05:00|||||||||334
1612782600000|2021-02-08 11:10:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|1532
1612782900000|2021-02-08 11:15:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|396
1612783200000|2021-02-08 11:20:00|||||||||278
1612783500000|2021-02-08 11:25:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|665
1612783800000|2021-02-08 11:30:00|||||||||228
1612784100000|2021-02-08 11:35:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|1504
1612784400000|2021-02-08 11:40:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|2070
1612784700000|2021-02-08 11:45:00|||||||||641
1612785000000|2021-02-08 11:50:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1935
1612785300000|2021-02-08 11:55:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|3901
1612785600000|2021-02-08 12:00:00|||||||||438
1612785900000|2021-02-08 12:05:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|689
1612786200000|2021-02-08 12:10:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|3063
1612786500000|2021-02-08 12:15:00|13654.3|13650.3|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|504
1612786800000|2021-02-08 12:20:00|||||||||525
1612787100000|2021-02-08 12:25:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|1344
1612787400000|2021-02-08 12:30:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|871
1612787700000|2021-02-08 12:35:00|13657.5|13653.5|13660.6|13656.6|13660.6|13656.6|13657.5|13653.5|3268
1612788000000|2021-02-08 12:40:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|3609
1612788300000|2021-02-08 12:45:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|1296
1612788600000|2021-02-08 12:50:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1372
1612788900000|2021-02-08 12:55:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|4227
1612789200000|2021-02-08 13:00:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1572
1612789500000|2021-02-08 13:05:00|13659|13655|13654.3|13650.3|13659|13655|13652.8|13648.8|5693
1612789800000|2021-02-08 13:10:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|2046
1612790100000|2021-02-08 13:15:00|13655.9|13651.9|13652.8|13648.8|13655.9|13651.9|13652.8|13648.8|2561
1612790400000|2021-02-08 13:20:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13651.2|13647.2|3074
1612790700000|2021-02-08 13:25:00|13654.3|13650.3|13654.3|13650.3|13655.9|13651.9|13652.8|13648.8|7249
1612791000000|2021-02-08 13:30:00|13652.8|13648.8|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|2997
1612791300000|2021-02-08 13:35:00|13654.3|13650.3|13655.9|13651.9|13657.5|13653.5|13654.3|13650.3|2953
1612791600000|2021-02-08 13:40:00|13654.3|13650.3|13657.5|13653.5|13657.5|13653.5|13654.3|13650.3|3622
1612791900000|2021-02-08 13:45:00|13659|13655|13660.6|13656.6|13662.2|13658.2|13657.5|13653.5|3029
1612792200000|2021-02-08 13:50:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13660.6|13656.6|7719
1612792500000|2021-02-08 13:55:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|4582
1612792800000|2021-02-08 14:00:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|7971
1612793100000|2021-02-08 14:05:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|5593
1612793400000|2021-02-08 14:10:00|13660.6|13656.6|13659|13655|13662.2|13658.2|13659|13655|3124
1612793700000|2021-02-08 14:15:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|2550
1612794000000|2021-02-08 14:20:00|13657.5|13653.5|13660.6|13656.6|13660.6|13656.6|13657.5|13653.5|6592
1612794300000|2021-02-08 14:25:00|13659|13655|13662.2|13658.2|13663.7|13659.7|13659|13655|1215
1612794600000|2021-02-08 14:30:00|13660.6|13656.6|13657.5|13653.5|13660.6|13656.6|13657.5|13653.5|1269
1612794900000|2021-02-08 14:35:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1937
1612795200000|2021-02-08 14:40:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1895
1612795500000|2021-02-08 14:45:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|4253
1612795800000|2021-02-08 14:50:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|1150
1612796100000|2021-02-08 14:55:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|2299
1612796400000|2021-02-08 15:00:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|3266
1612796700000|2021-02-08 15:05:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|1373
1612797000000|2021-02-08 15:10:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|3057
1612797300000|2021-02-08 15:15:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|3117
1612797600000|2021-02-08 15:20:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13659|13655|4401
1612797900000|2021-02-08 15:25:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|3147
1612798200000|2021-02-08 15:30:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13659|13655|7915
1612798500000|2021-02-08 15:35:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13662.2|13658.2|6086
1612798800000|2021-02-08 15:40:00|||||||||3885
1612799100000|2021-02-08 15:45:00|13665.3|13661.3|13668.4|13664.4|13668.4|13664.4|13665.3|13661.3|1738
1612799400000|2021-02-08 15:50:00|13666.8|13662.8|13671.5|13667.5|13673.1|13669.1|13666.8|13662.8|9472
1612799700000|2021-02-08 15:55:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|6275
1612800000000|2021-02-08 16:00:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13670|13666|9443
1612800300000|2021-02-08 16:05:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13670|13666|3859
1612800600000|2021-02-08 16:10:00|13671.5|13667.5|13674.7|13670.7|13674.7|13670.7|13671.5|13667.5|2696
1612800900000|2021-02-08 16:15:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|3693
1612801200000|2021-02-08 16:20:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|2013
1612801500000|2021-02-08 16:25:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1808
1612801800000|2021-02-08 16:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3340
1612802100000|2021-02-08 16:35:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|3971
1612802400000|2021-02-08 16:40:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|3330
1612802700000|2021-02-08 16:45:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|4672
1612803000000|2021-02-08 16:50:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|4999
1612803300000|2021-02-08 16:55:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|3646
1612803600000|2021-02-08 17:00:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|3269
1612803900000|2021-02-08 17:05:00|13676.2|13672.2|13674.7|13670.7|13677.8|13673.8|13674.7|13670.7|6410
1612804200000|2021-02-08 17:10:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|4487
1612804500000|2021-02-08 17:15:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|601
1612804800000|2021-02-08 17:20:00|||||||||789
1612805100000|2021-02-08 17:25:00|||||||||813
1612805400000|2021-02-08 17:30:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1773
1612805700000|2021-02-08 17:35:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1490
1612806000000|2021-02-08 17:40:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|631
1612806300000|2021-02-08 17:45:00|||||||||641
1612806600000|2021-02-08 17:50:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1901
1612806900000|2021-02-08 17:55:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1163
1612807200000|2021-02-08 18:00:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3641
1612807500000|2021-02-08 18:05:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2535
1612807800000|2021-02-08 18:10:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2086
1612808100000|2021-02-08 18:15:00|13670.8|13666.8|13670|13666|13671.5|13667.5|13670|13666|1727
1612808400000|2021-02-08 18:20:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1654
1612808700000|2021-02-08 18:25:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|288
1612809000000|2021-02-08 18:30:00|||||||||174
1612809300000|2021-02-08 18:35:00|||||||||2201
1612809600000|2021-02-08 18:40:00|||||||||226
1612809900000|2021-02-08 18:45:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1328
1612810200000|2021-02-08 18:50:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|2622
1612810500000|2021-02-08 18:55:00|||||||||582
1612810800000|2021-02-08 19:00:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|140
1612811100000|2021-02-08 19:05:00|||||||||114
1612811400000|2021-02-08 19:10:00|||||||||884
1612811700000|2021-02-08 19:15:00|||||||||113
1612812000000|2021-02-08 19:20:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|1415
1612812300000|2021-02-08 19:25:00|||||||||85
1612812600000|2021-02-08 19:30:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|1037
1612812900000|2021-02-08 19:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|490
1612813200000|2021-02-08 19:40:00|||||||||1255
1612813500000|2021-02-08 19:45:00|||||||||1198
1612813800000|2021-02-08 19:50:00|||||||||2448
1612814100000|2021-02-08 19:55:00|13670|13666|13670|13666|13670|13666|13670|13666|7943
1612814400000|2021-02-08 20:00:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1325
1612814700000|2021-02-08 20:05:00|||||||||902
1612815000000|2021-02-08 20:10:00|13666.8|13662.8|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|6255
1612815300000|2021-02-08 20:15:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|4659
1612815600000|2021-02-08 20:20:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|2588
1612815900000|2021-02-08 20:25:00|||||||||1117
1612816200000|2021-02-08 20:30:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|3543
1612816500000|2021-02-08 20:35:00|||||||||831
1612816800000|2021-02-08 20:40:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|912
1612817100000|2021-02-08 20:45:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|1081
1612817400000|2021-02-08 20:50:00|||||||||3602
1612817700000|2021-02-08 20:55:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|3681
1612818000000|2021-02-08 21:00:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|1700
1612818300000|2021-02-08 21:05:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|4530
1612818600000|2021-02-08 21:10:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|2542
1612818900000|2021-02-08 21:15:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|2805
1612819200000|2021-02-08 21:20:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|2155
1612819500000|2021-02-08 21:25:00|||||||||1154
1612819800000|2021-02-08 21:30:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|1013
1612820100000|2021-02-08 21:35:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|690
1612820400000|2021-02-08 21:40:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|4905
1612820700000|2021-02-08 21:45:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|2267
1612821000000|2021-02-08 21:50:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|3066
1612821300000|2021-02-08 21:55:00|13663.7|13659.7|13662.9|13658.9|13663.7|13659.7|13662.2|13658.2|2380
1612825200000|2021-02-08 23:00:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|3899
1612825500000|2021-02-08 23:05:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|2463
1612825800000|2021-02-08 23:10:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1030
1612826100000|2021-02-08 23:15:00|||||||||58
1612826400000|2021-02-08 23:20:00|||||||||346
1612826700000|2021-02-08 23:25:00|||||||||50
1612827000000|2021-02-08 23:30:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|612
1612827300000|2021-02-08 23:35:00|||||||||11
1612827600000|2021-02-08 23:40:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|543
1612827900000|2021-02-08 23:45:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|1400
1612828200000|2021-02-08 23:50:00|||||||||724
1612828500000|2021-02-08 23:55:00|||||||||7
1612828800000|2021-02-09 00:00:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|463
1612829100000|2021-02-09 00:05:00|||||||||244
1612829400000|2021-02-09 00:10:00|||||||||17
1612829700000|2021-02-09 00:15:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|206
1612830000000|2021-02-09 00:20:00|||||||||29
1612830300000|2021-02-09 00:25:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|554
1612830600000|2021-02-09 00:30:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1057
1612830900000|2021-02-09 00:35:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|966
1612831200000|2021-02-09 00:40:00|||||||||1211
1612831500000|2021-02-09 00:45:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1177
1612831800000|2021-02-09 00:50:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|1246
1612832100000|2021-02-09 00:55:00|||||||||383
1612832400000|2021-02-09 01:00:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|1563
1612832700000|2021-02-09 01:05:00|||||||||65
1612833000000|2021-02-09 01:10:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|469
1612833300000|2021-02-09 01:15:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|699
1612833600000|2021-02-09 01:20:00|||||||||7
1612833900000|2021-02-09 01:25:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|830
1612834200000|2021-02-09 01:30:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|731
1612834500000|2021-02-09 01:35:00|||||||||124
1612834800000|2021-02-09 01:40:00|||||||||11
1612835100000|2021-02-09 01:45:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|552
1612835400000|2021-02-09 01:50:00|||||||||54
1612835700000|2021-02-09 01:55:00|||||||||2
1612836000000|2021-02-09 02:00:00|||||||||359
1612836300000|2021-02-09 02:05:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|1893
1612836600000|2021-02-09 02:10:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|169
1612836900000|2021-02-09 02:15:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|1468
1612837200000|2021-02-09 02:20:00|||||||||113
1612837500000|2021-02-09 02:25:00|||||||||126
1612837800000|2021-02-09 02:30:00|||||||||260
1612838100000|2021-02-09 02:35:00|||||||||49
1612838400000|2021-02-09 02:40:00|||||||||10
1612838700000|2021-02-09 02:45:00|||||||||10
1612839000000|2021-02-09 02:50:00|||||||||77
1612839300000|2021-02-09 02:55:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|434
1612839600000|2021-02-09 03:00:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|530
1612839900000|2021-02-09 03:05:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1292
1612840200000|2021-02-09 03:10:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|320
1612840500000|2021-02-09 03:15:00|13670|13666|13670|13666|13670|13666|13670|13666|634
1612840800000|2021-02-09 03:20:00|||||||||59
1612841100000|2021-02-09 03:25:00|||||||||254
1612841400000|2021-02-09 03:30:00|||||||||421
1612841700000|2021-02-09 03:35:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|233
1612842000000|2021-02-09 03:40:00|||||||||35
1612842300000|2021-02-09 03:45:00|||||||||33
1612842600000|2021-02-09 03:50:00|||||||||121
1612842900000|2021-02-09 03:55:00|||||||||115
1612843200000|2021-02-09 04:00:00|||||||||93
1612843500000|2021-02-09 04:05:00|||||||||184
1612843800000|2021-02-09 04:10:00|||||||||535
1612844100000|2021-02-09 04:15:00|||||||||229
1612844400000|2021-02-09 04:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|689
1612844700000|2021-02-09 04:25:00|||||||||565
1612845000000|2021-02-09 04:30:00|||||||||239
1612845300000|2021-02-09 04:35:00|||||||||110
1612845600000|2021-02-09 04:40:00|13670|13666|13670|13666|13670|13666|13670|13666|204
1612845900000|2021-02-09 04:45:00|||||||||35
1612846200000|2021-02-09 04:50:00|||||||||15
1612846500000|2021-02-09 04:55:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1261
1612846800000|2021-02-09 05:00:00|||||||||90
1612847100000|2021-02-09 05:05:00|||||||||342
1612847400000|2021-02-09 05:10:00|||||||||88
1612847700000|2021-02-09 05:15:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1248
1612848000000|2021-02-09 05:20:00|||||||||263
1612848300000|2021-02-09 05:25:00|||||||||217
1612848600000|2021-02-09 05:30:00|||||||||684
1612848900000|2021-02-09 05:35:00|||||||||543
1612849200000|2021-02-09 05:40:00|||||||||20
1612849500000|2021-02-09 05:45:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|267
1612849800000|2021-02-09 05:50:00|||||||||201
1612850100000|2021-02-09 05:55:00|||||||||50
1612850400000|2021-02-09 06:00:00|||||||||131
1612850700000|2021-02-09 06:05:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|85
1612851000000|2021-02-09 06:10:00|||||||||148
1612851300000|2021-02-09 06:15:00|||||||||502
1612851600000|2021-02-09 06:20:00|||||||||25
1612851900000|2021-02-09 06:25:00|||||||||168
1612852200000|2021-02-09 06:30:00|||||||||175
1612852500000|2021-02-09 06:35:00|||||||||24
1612852800000|2021-02-09 06:40:00|||||||||249
1612853100000|2021-02-09 06:45:00|||||||||19
1612853400000|2021-02-09 06:50:00|||||||||59
1612853700000|2021-02-09 06:55:00|||||||||136
1612854000000|2021-02-09 07:00:00|13670|13666|13670|13666|13670|13666|13670|13666|154
1612854300000|2021-02-09 07:05:00|||||||||310
1612854600000|2021-02-09 07:10:00|||||||||328
1612854900000|2021-02-09 07:15:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1699
1612855200000|2021-02-09 07:20:00|||||||||1565
1612855500000|2021-02-09 07:25:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|775
1612855800000|2021-02-09 07:30:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|791
1612856100000|2021-02-09 07:35:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|1608
1612856400000|2021-02-09 07:40:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|878
1612856700000|2021-02-09 07:45:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1209
1612857000000|2021-02-09 07:50:00|||||||||187
1612857300000|2021-02-09 07:55:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1214
1612857600000|2021-02-09 08:00:00|13663.7|13659.7|13663.7|13659.7|13666.8|13662.8|13663.7|13659.7|2492
1612857900000|2021-02-09 08:05:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|1900
1612858200000|2021-02-09 08:10:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|1295
1612858500000|2021-02-09 08:15:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|2458
1612858800000|2021-02-09 08:20:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|1370
1612859100000|2021-02-09 08:25:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|186
1612859400000|2021-02-09 08:30:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|2837
1612859700000|2021-02-09 08:35:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|4176
1612860000000|2021-02-09 08:40:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|751
1612860300000|2021-02-09 08:45:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|926
1612860600000|2021-02-09 08:50:00|13673.1|13669.1|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|2453
1612860900000|2021-02-09 08:55:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3411
1612861200000|2021-02-09 09:00:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|7315
1612861500000|2021-02-09 09:05:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3362
1612861800000|2021-02-09 09:10:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|1200
1612862100000|2021-02-09 09:15:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13676.2|13672.2|2339
1612862400000|2021-02-09 09:20:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|5033
1612862700000|2021-02-09 09:25:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1392
1612863000000|2021-02-09 09:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2559
1612863300000|2021-02-09 09:35:00|||||||||676
1612863600000|2021-02-09 09:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|616
1612863900000|2021-02-09 09:45:00|||||||||843
1612864200000|2021-02-09 09:50:00|||||||||513
1612864500000|2021-02-09 09:55:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|623
1612864800000|2021-02-09 10:00:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3361
1612865100000|2021-02-09 10:05:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|657
1612865400000|2021-02-09 10:10:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1831
1612865700000|2021-02-09 10:15:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|563
1612866000000|2021-02-09 10:20:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|971
1612866300000|2021-02-09 10:25:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|2321
1612866600000|2021-02-09 10:30:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2024
1612866900000|2021-02-09 10:35:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1836
1612867200000|2021-02-09 10:40:00|||||||||63
1612867500000|2021-02-09 10:45:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2686
1612867800000|2021-02-09 10:50:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1399
1612868100000|2021-02-09 10:55:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|267
1612868400000|2021-02-09 11:00:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|541
1612868700000|2021-02-09 11:05:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2853
1612869000000|2021-02-09 11:10:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|2781
1612869300000|2021-02-09 11:15:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1100
1612869600000|2021-02-09 11:20:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|2523
1612869900000|2021-02-09 11:25:00|||||||||1679
1612870200000|2021-02-09 11:30:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|524
1612870500000|2021-02-09 11:35:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|1276
1612870800000|2021-02-09 11:40:00|||||||||126
1612871100000|2021-02-09 11:45:00|||||||||306
1612871400000|2021-02-09 11:50:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|861
1612871700000|2021-02-09 11:55:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|2792
1612872000000|2021-02-09 12:00:00|||||||||574
1612872300000|2021-02-09 12:05:00|13673.9|13669.9|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|1772
1612872600000|2021-02-09 12:10:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1263
1612872900000|2021-02-09 12:15:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2711
1612873200000|2021-02-09 12:20:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|2322
1612873500000|2021-02-09 12:25:00|||||||||1734
1612873800000|2021-02-09 12:30:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|2034
1612874100000|2021-02-09 12:35:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2107
1612874400000|2021-02-09 12:40:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|564
1612874700000|2021-02-09 12:45:00|||||||||1446
1612875000000|2021-02-09 12:50:00|||||||||2286
1612875300000|2021-02-09 12:55:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|773
1612875600000|2021-02-09 13:00:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|3349
1612875900000|2021-02-09 13:05:00|13673.1|13669.1|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|5174
1612876200000|2021-02-09 13:10:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|6733
1612876500000|2021-02-09 13:15:00|13676.2|13672.2|13674.7|13670.7|13677.8|13673.8|13674.7|13670.7|2551
1612876800000|2021-02-09 13:20:00|13673.1|13669.1|13670|13666|13674.7|13670.7|13670|13666|3686
1612877100000|2021-02-09 13:25:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13666.8|13662.8|4705
1612877400000|2021-02-09 13:30:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|5445
1612877700000|2021-02-09 13:35:00|13668.4|13664.4|13673.1|13669.1|13674.7|13670.7|13668.4|13664.4|4150
1612878000000|2021-02-09 13:40:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|4700
1612878300000|2021-02-09 13:45:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|3104
1612878600000|2021-02-09 13:50:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|1364
1612878900000|2021-02-09 13:55:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2162
1612879200000|2021-02-09 14:00:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|6724
1612879500000|2021-02-09 14:05:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1355
1612879800000|2021-02-09 14:10:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|426
1612880100000|2021-02-09 14:15:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1482
1612880400000|2021-02-09 14:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|5325
1612880700000|2021-02-09 14:25:00|13670|13666|13673.1|13669.1|13673.1|13669.1|13670|13666|1953
1612881000000|2021-02-09 14:30:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13673.1|13669.1|4713
1612881300000|2021-02-09 14:35:00|13676.2|13672.2|13679.3|13675.3|13679.3|13675.3|13676.2|13672.2|3576
1612881600000|2021-02-09 14:40:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|9693
1612881900000|2021-02-09 14:45:00|13677.8|13673.8|13680.9|13676.9|13680.9|13676.9|13677.8|13673.8|8193
1612882200000|2021-02-09 14:50:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|2546
1612882500000|2021-02-09 14:55:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|3281
1612882800000|2021-02-09 15:00:00|13677.8|13673.8|13682.5|13678.5|13682.5|13678.5|13677.8|13673.8|7622
1612883100000|2021-02-09 15:05:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13679.3|13675.3|6117
1612883400000|2021-02-09 15:10:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|2909
1612883700000|2021-02-09 15:15:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|3073
1612884000000|2021-02-09 15:20:00|||||||||1243
1612884300000|2021-02-09 15:25:00|||||||||1317
1612884600000|2021-02-09 15:30:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|1215
1612884900000|2021-02-09 15:35:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|2115
1612885200000|2021-02-09 15:40:00|||||||||464
1612885500000|2021-02-09 15:45:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|640
1612885800000|2021-02-09 15:50:00|||||||||2400
1612886100000|2021-02-09 15:55:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1286
1612886400000|2021-02-09 16:00:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2248
1612886700000|2021-02-09 16:05:00|||||||||458
1612887000000|2021-02-09 16:10:00|||||||||716
1612887300000|2021-02-09 16:15:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|3340
1612887600000|2021-02-09 16:20:00|||||||||1193
1612887900000|2021-02-09 16:25:00|||||||||1281
1612888200000|2021-02-09 16:30:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|5065
1612888500000|2021-02-09 16:35:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|8394
1612888800000|2021-02-09 16:40:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|4342
1612889100000|2021-02-09 16:45:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|919
1612889400000|2021-02-09 16:50:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|3488
1612889700000|2021-02-09 16:55:00|||||||||1110
1612890000000|2021-02-09 17:00:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|2578
1612890300000|2021-02-09 17:05:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1883
1612890600000|2021-02-09 17:10:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|560
1612890900000|2021-02-09 17:15:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3507
1612891200000|2021-02-09 17:20:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|6470
1612891500000|2021-02-09 17:25:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|382
1612891800000|2021-02-09 17:30:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1946
1612892100000|2021-02-09 17:35:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|3046
1612892400000|2021-02-09 17:40:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1336
1612892700000|2021-02-09 17:45:00|||||||||598
1612893000000|2021-02-09 17:50:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3783
1612893300000|2021-02-09 17:55:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|1617
1612893600000|2021-02-09 18:00:00|||||||||1054
1612893900000|2021-02-09 18:05:00|||||||||1492
1612894200000|2021-02-09 18:10:00|||||||||680
1612894500000|2021-02-09 18:15:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|3325
1612894800000|2021-02-09 18:20:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3254
1612895100000|2021-02-09 18:25:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1160
1612895400000|2021-02-09 18:30:00|||||||||640
1612895700000|2021-02-09 18:35:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1105
1612896000000|2021-02-09 18:40:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1836
1612896300000|2021-02-09 18:45:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13673.1|13669.1|2722
1612896600000|2021-02-09 18:50:00|||||||||791
1612896900000|2021-02-09 18:55:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|353
1612897200000|2021-02-09 19:00:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|5265
1612897500000|2021-02-09 19:05:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3556
1612897800000|2021-02-09 19:10:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3425
1612898100000|2021-02-09 19:15:00|||||||||261
1612898400000|2021-02-09 19:20:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1000
1612898700000|2021-02-09 19:25:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1381
1612899000000|2021-02-09 19:30:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|872
1612899300000|2021-02-09 19:35:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1955
1612899600000|2021-02-09 19:40:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|619
1612899900000|2021-02-09 19:45:00|||||||||484
1612900200000|2021-02-09 19:50:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2822
1612900500000|2021-02-09 19:55:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3161
1612900800000|2021-02-09 20:00:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1201
1612901100000|2021-02-09 20:05:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|2052
1612901400000|2021-02-09 20:10:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|2212
1612901700000|2021-02-09 20:15:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1004
1612902000000|2021-02-09 20:20:00|||||||||247
1612902300000|2021-02-09 20:25:00|13670|13666|13670|13666|13670|13666|13670|13666|2681
1612902600000|2021-02-09 20:30:00|||||||||2431
1612902900000|2021-02-09 20:35:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1326
1612903200000|2021-02-09 20:40:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|2040
1612903500000|2021-02-09 20:45:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|2620
1612903800000|2021-02-09 20:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1281
1612904100000|2021-02-09 20:55:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1701
1612904400000|2021-02-09 21:00:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2370
1612904700000|2021-02-09 21:05:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1422
1612905000000|2021-02-09 21:10:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3041
1612905300000|2021-02-09 21:15:00|||||||||1009
1612905600000|2021-02-09 21:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|929
1612905900000|2021-02-09 21:25:00|13672.3|13668.3|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1757
1612906200000|2021-02-09 21:30:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|2353
1612906500000|2021-02-09 21:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1369
1612906800000|2021-02-09 21:40:00|||||||||2228
1612907100000|2021-02-09 21:45:00|||||||||1151
1612907400000|2021-02-09 21:50:00|||||||||2501
1612907700000|2021-02-09 21:55:00|||||||||3155
1612911600000|2021-02-09 23:00:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|4243
1612911900000|2021-02-09 23:05:00|||||||||37
1612912200000|2021-02-09 23:10:00|||||||||118
1612912500000|2021-02-09 23:15:00|13670|13666|13670|13666|13670|13666|13670|13666|891
1612912800000|2021-02-09 23:20:00|||||||||142
1612913100000|2021-02-09 23:25:00|||||||||100
1612913400000|2021-02-09 23:30:00|||||||||231
1612913700000|2021-02-09 23:35:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|758
1612914000000|2021-02-09 23:40:00|||||||||92
1612914300000|2021-02-09 23:45:00|||||||||1728
1612914600000|2021-02-09 23:50:00|13671.5|13667.5|13666.8|13662.8|13671.5|13667.5|13666.8|13662.8|2919
1612914900000|2021-02-09 23:55:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|404
1612915200000|2021-02-10 00:00:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1311
1612915500000|2021-02-10 00:05:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|785
1612915800000|2021-02-10 00:10:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|576
1612916100000|2021-02-10 00:15:00|13670|13666|13670|13666|13670|13666|13670|13666|27
1612916400000|2021-02-10 00:20:00|||||||||493
1612916700000|2021-02-10 00:25:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|895
1612917000000|2021-02-10 00:30:00|||||||||75
1612917300000|2021-02-10 00:35:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|425
1612917600000|2021-02-10 00:40:00|||||||||176
1612917900000|2021-02-10 00:45:00|13670|13666|13670|13666|13670|13666|13670|13666|528
1612918200000|2021-02-10 00:50:00|||||||||17
1612918500000|2021-02-10 00:55:00|||||||||77
1612918800000|2021-02-10 01:00:00|||||||||212
1612919100000|2021-02-10 01:05:00|||||||||157
1612919400000|2021-02-10 01:10:00|||||||||514
1612919700000|2021-02-10 01:15:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13666.8|13662.8|735
1612920000000|2021-02-10 01:20:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|482
1612920300000|2021-02-10 01:25:00|||||||||183
1612920600000|2021-02-10 01:30:00|||||||||545
1612920900000|2021-02-10 01:35:00|13670|13666|13670|13666|13670|13666|13670|13666|566
1612921200000|2021-02-10 01:40:00|||||||||845
1612921500000|2021-02-10 01:45:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|467
1612921800000|2021-02-10 01:50:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|1794
1612922100000|2021-02-10 01:55:00|||||||||110
1612922400000|2021-02-10 02:00:00|||||||||4
1612922700000|2021-02-10 02:05:00|||||||||2
1612923000000|2021-02-10 02:10:00|||||||||12
1612923300000|2021-02-10 02:15:00|||||||||261
1612923600000|2021-02-10 02:20:00|||||||||73
1612923900000|2021-02-10 02:25:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|694
1612924200000|2021-02-10 02:30:00|||||||||9
1612924500000|2021-02-10 02:35:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|805
1612924800000|2021-02-10 02:40:00|||||||||6
1612925100000|2021-02-10 02:45:00|||||||||49
1612925400000|2021-02-10 02:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1914
1612925700000|2021-02-10 02:55:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1009
1612926000000|2021-02-10 03:00:00|||||||||158
1612926300000|2021-02-10 03:05:00|||||||||155
1612926600000|2021-02-10 03:10:00|||||||||43
1612926900000|2021-02-10 03:15:00|||||||||15
1612927200000|2021-02-10 03:20:00|||||||||13
1612927500000|2021-02-10 03:25:00|||||||||119
1612927800000|2021-02-10 03:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|1706
1612928100000|2021-02-10 03:35:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|270
1612928400000|2021-02-10 03:40:00|||||||||83
1612928700000|2021-02-10 03:45:00|||||||||420
1612929000000|2021-02-10 03:50:00|||||||||71
1612929300000|2021-02-10 03:55:00|||||||||24
1612929600000|2021-02-10 04:00:00|||||||||189
1612929900000|2021-02-10 04:05:00|||||||||1265
1612930200000|2021-02-10 04:10:00|||||||||45
1612930500000|2021-02-10 04:15:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|412
1612930800000|2021-02-10 04:20:00|||||||||15
1612931100000|2021-02-10 04:25:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1143
1612931400000|2021-02-10 04:30:00|||||||||36
1612931700000|2021-02-10 04:35:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|342
1612932000000|2021-02-10 04:40:00|||||||||9
1612932300000|2021-02-10 04:45:00|||||||||5
1612932600000|2021-02-10 04:50:00|||||||||106
1612932900000|2021-02-10 04:55:00|||||||||153
1612933200000|2021-02-10 05:00:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|884
1612933500000|2021-02-10 05:05:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|294
1612933800000|2021-02-10 05:10:00|||||||||7
1612934100000|2021-02-10 05:15:00|||||||||15
1612934400000|2021-02-10 05:20:00|||||||||56
1612934700000|2021-02-10 05:25:00|||||||||7
1612935000000|2021-02-10 05:30:00|||||||||166
1612935300000|2021-02-10 05:35:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|334
1612935600000|2021-02-10 05:40:00|||||||||107
1612935900000|2021-02-10 05:45:00|||||||||29
1612936200000|2021-02-10 05:50:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|417
1612936500000|2021-02-10 05:55:00|||||||||10
1612936800000|2021-02-10 06:00:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|406
1612937100000|2021-02-10 06:05:00|||||||||290
1612937400000|2021-02-10 06:10:00|||||||||618
1612937700000|2021-02-10 06:15:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|33
1612938000000|2021-02-10 06:20:00|||||||||92
1612938300000|2021-02-10 06:25:00|||||||||87
1612938600000|2021-02-10 06:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|76
1612938900000|2021-02-10 06:35:00|||||||||67
1612939200000|2021-02-10 06:40:00|||||||||448
1612939500000|2021-02-10 06:45:00|||||||||10
1612939800000|2021-02-10 06:50:00|||||||||96
1612940100000|2021-02-10 06:55:00|||||||||107
1612940400000|2021-02-10 07:00:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|209
1612940700000|2021-02-10 07:05:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|118
1612941000000|2021-02-10 07:10:00|||||||||465
1612941300000|2021-02-10 07:15:00|||||||||314
1612941600000|2021-02-10 07:20:00|||||||||154
1612941900000|2021-02-10 07:25:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1521
1612942200000|2021-02-10 07:30:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2023
1612942500000|2021-02-10 07:35:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|3413
1612942800000|2021-02-10 07:40:00|||||||||214
1612943100000|2021-02-10 07:45:00|||||||||368
1612943400000|2021-02-10 07:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|589
1612943700000|2021-02-10 07:55:00|||||||||404
1612944000000|2021-02-10 08:00:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|4016
1612944300000|2021-02-10 08:05:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|321
1612944600000|2021-02-10 08:10:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|1265
1612944900000|2021-02-10 08:15:00|||||||||217
1612945200000|2021-02-10 08:20:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|417
1612945500000|2021-02-10 08:25:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1124
1612945800000|2021-02-10 08:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|182
1612946100000|2021-02-10 08:35:00|||||||||554
1612946400000|2021-02-10 08:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|597
1612946700000|2021-02-10 08:45:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1223
1612947000000|2021-02-10 08:50:00|||||||||448
1612947300000|2021-02-10 08:55:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1197
1612947600000|2021-02-10 09:00:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|651
1612947900000|2021-02-10 09:05:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|2005
1612948200000|2021-02-10 09:10:00|||||||||517
1612948500000|2021-02-10 09:15:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1393
1612948800000|2021-02-10 09:20:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|4147
1612949100000|2021-02-10 09:25:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|137
1612949400000|2021-02-10 09:30:00|||||||||172
1612949700000|2021-02-10 09:35:00|||||||||175
1612950000000|2021-02-10 09:40:00|||||||||439
1612950300000|2021-02-10 09:45:00|||||||||87
1612950600000|2021-02-10 09:50:00|13670|13666|13670|13666|13670|13666|13670|13666|2254
1612950900000|2021-02-10 09:55:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|366
1612951200000|2021-02-10 10:00:00|||||||||416
1612951500000|2021-02-10 10:05:00|13668.4|13664.4|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|738
1612951800000|2021-02-10 10:10:00|||||||||288
1612952100000|2021-02-10 10:15:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|639
1612952400000|2021-02-10 10:20:00|||||||||95
1612952700000|2021-02-10 10:25:00|||||||||262
1612953000000|2021-02-10 10:30:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1243
1612953300000|2021-02-10 10:35:00|||||||||328
1612953600000|2021-02-10 10:40:00|||||||||1005
1612953900000|2021-02-10 10:45:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|907
1612954200000|2021-02-10 10:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|610
1612954500000|2021-02-10 10:55:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|436
1612954800000|2021-02-10 11:00:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|478
1612955100000|2021-02-10 11:05:00|||||||||370
1612955400000|2021-02-10 11:10:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|522
1612955700000|2021-02-10 11:15:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|335
1612956000000|2021-02-10 11:20:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|647
1612956300000|2021-02-10 11:25:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|1508
1612956600000|2021-02-10 11:30:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|2699
1612956900000|2021-02-10 11:35:00|||||||||501
1612957200000|2021-02-10 11:40:00|13670|13666|13670|13666|13670|13666|13670|13666|4696
1612957500000|2021-02-10 11:45:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|602
1612957800000|2021-02-10 11:50:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|3335
1612958100000|2021-02-10 11:55:00|||||||||1518
1612958400000|2021-02-10 12:00:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|2979
1612958700000|2021-02-10 12:05:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|3011
1612959000000|2021-02-10 12:10:00|13670|13666|13670|13666|13670|13666|13670|13666|3163
1612959300000|2021-02-10 12:15:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|839
1612959600000|2021-02-10 12:20:00|||||||||67
1612959900000|2021-02-10 12:25:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|150
1612960200000|2021-02-10 12:30:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|1495
1612960500000|2021-02-10 12:35:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|8010
1612960800000|2021-02-10 12:40:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|6767
1612961100000|2021-02-10 12:45:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|2129
1612961400000|2021-02-10 12:50:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|2797
1612961700000|2021-02-10 12:55:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|3052
1612962000000|2021-02-10 13:00:00|||||||||1380
1612962300000|2021-02-10 13:05:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|4753
1612962600000|2021-02-10 13:10:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|1494
1612962900000|2021-02-10 13:15:00|||||||||1598
1612963200000|2021-02-10 13:20:00|13660.6|13656.6|13663.7|13659.7|13663.7|13659.7|13659|13655|2216
1612963500000|2021-02-10 13:25:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|3254
1612963800000|2021-02-10 13:30:00|13665.3|13661.3|13677.8|13673.8|13680.9|13676.9|13663.7|13659.7|33361
1612964100000|2021-02-10 13:35:00|13676.2|13672.2|13680.9|13676.9|13680.9|13676.9|13676.2|13672.2|11638
1612964400000|2021-02-10 13:40:00|13682.5|13678.5|13682.5|13678.5|13688.7|13684.7|13682.5|13678.5|16669
1612964700000|2021-02-10 13:45:00|13684|13680|13685.6|13681.6|13688.7|13684.7|13684|13680|7280
1612965000000|2021-02-10 13:50:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|4695
1612965300000|2021-02-10 13:55:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|10368
1612965600000|2021-02-10 14:00:00|13688.7|13684.7|13690.3|13686.3|13691.8|13687.8|13687.2|13683.2|10360
1612965900000|2021-02-10 14:05:00|13688.7|13684.7|13691.8|13687.8|13693.4|13689.4|13688.7|13684.7|8226
1612966200000|2021-02-10 14:10:00|13690.3|13686.3|13687.2|13683.2|13691.8|13687.8|13687.2|13683.2|10723
1612966500000|2021-02-10 14:15:00|13688.7|13684.7|13687.2|13683.2|13690.3|13686.3|13687.2|13683.2|5249
1612966800000|2021-02-10 14:20:00|13688.7|13684.7|13682.5|13678.5|13688.7|13684.7|13682.5|13678.5|9640
1612967100000|2021-02-10 14:25:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|2238
1612967400000|2021-02-10 14:30:00|13684|13680|13684|13680|13685.6|13681.6|13682.5|13678.5|10721
1612967700000|2021-02-10 14:35:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|5150
1612968000000|2021-02-10 14:40:00|13684|13680|13687.2|13683.2|13687.2|13683.2|13684|13680|1875
1612968300000|2021-02-10 14:45:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|3756
1612968600000|2021-02-10 14:50:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3742
1612968900000|2021-02-10 14:55:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|3850
1612969200000|2021-02-10 15:00:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4239
1612969500000|2021-02-10 15:05:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|5759
1612969800000|2021-02-10 15:10:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|4582
1612970100000|2021-02-10 15:15:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|3473
1612970400000|2021-02-10 15:20:00|13688.7|13684.7|13693.4|13689.4|13693.4|13689.4|13688.7|13684.7|10745
1612970700000|2021-02-10 15:25:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|8029
1612971000000|2021-02-10 15:30:00|13690.3|13686.3|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|6140
1612971300000|2021-02-10 15:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13687.2|13683.2|6863
1612971600000|2021-02-10 15:40:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|4013
1612971900000|2021-02-10 15:45:00|13690.3|13686.3|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|3565
1612972200000|2021-02-10 15:50:00|13687.2|13683.2|13685.6|13681.6|13688.7|13684.7|13684|13680|4764
1612972500000|2021-02-10 15:55:00|||||||||924
1612972800000|2021-02-10 16:00:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2824
1612973100000|2021-02-10 16:05:00|13687.2|13683.2|13684|13680|13687.2|13683.2|13684|13680|8886
1612973400000|2021-02-10 16:10:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|3905
1612973700000|2021-02-10 16:15:00|13684|13680|13684|13680|13684|13680|13682.5|13678.5|4197
1612974000000|2021-02-10 16:20:00|||||||||843
1612974300000|2021-02-10 16:25:00|13682.5|13678.5|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|1202
1612974600000|2021-02-10 16:30:00|13684|13680|13684|13680|13685.6|13681.6|13684|13680|3444
1612974900000|2021-02-10 16:35:00|||||||||130
1612975200000|2021-02-10 16:40:00|13685.6|13681.6|13682.5|13678.5|13685.6|13681.6|13682.5|13678.5|7403
1612975500000|2021-02-10 16:45:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|1600
1612975800000|2021-02-10 16:50:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|1635
1612976100000|2021-02-10 16:55:00|13680.9|13676.9|13682.5|13678.5|13684|13680|13680.9|13676.9|2972
1612976400000|2021-02-10 17:00:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|1383
1612976700000|2021-02-10 17:05:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|2978
1612977000000|2021-02-10 17:10:00|||||||||1380
1612977300000|2021-02-10 17:15:00|||||||||686
1612977600000|2021-02-10 17:20:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1798
1612977900000|2021-02-10 17:25:00|13687.2|13683.2|13685.6|13681.6|13688.7|13684.7|13685.6|13681.6|4488
1612978200000|2021-02-10 17:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1744
1612978500000|2021-02-10 17:35:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1773
1612978800000|2021-02-10 17:40:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|1992
1612979100000|2021-02-10 17:45:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4981
1612979400000|2021-02-10 17:50:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1498
1612979700000|2021-02-10 17:55:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|9049
1612980000000|2021-02-10 18:00:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13684|13680|6044
1612980300000|2021-02-10 18:05:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|7877
1612980600000|2021-02-10 18:10:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|3080
1612980900000|2021-02-10 18:15:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1266
1612981200000|2021-02-10 18:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|3784
1612981500000|2021-02-10 18:25:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2842
1612981800000|2021-02-10 18:30:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13687.2|13683.2|2797
1612982100000|2021-02-10 18:35:00|||||||||692
1612982400000|2021-02-10 18:40:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3100
1612982700000|2021-02-10 18:45:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2406
1612983000000|2021-02-10 18:50:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2456
1612983300000|2021-02-10 18:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1460
1612983600000|2021-02-10 19:00:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3233
1612983900000|2021-02-10 19:05:00|||||||||2664
1612984200000|2021-02-10 19:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2033
1612984500000|2021-02-10 19:15:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1158
1612984800000|2021-02-10 19:20:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|2189
1612985100000|2021-02-10 19:25:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2332
1612985400000|2021-02-10 19:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|8071
1612985700000|2021-02-10 19:35:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2467
1612986000000|2021-02-10 19:40:00|||||||||562
1612986300000|2021-02-10 19:45:00|||||||||404
1612986600000|2021-02-10 19:50:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|5099
1612986900000|2021-02-10 19:55:00|||||||||12195
1612987200000|2021-02-10 20:00:00|13695|13691|13693.4|13689.4|13695|13691|13691.8|13687.8|2225
1612987500000|2021-02-10 20:05:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2251
1612987800000|2021-02-10 20:10:00|||||||||513
1612988100000|2021-02-10 20:15:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|764
1612988400000|2021-02-10 20:20:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|3865
1612988700000|2021-02-10 20:25:00|||||||||2590
1612989000000|2021-02-10 20:30:00|||||||||1995
1612989300000|2021-02-10 20:35:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|2156
1612989600000|2021-02-10 20:40:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13695|13691|3111
1612989900000|2021-02-10 20:45:00|||||||||1518
1612990200000|2021-02-10 20:50:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|3180
1612990500000|2021-02-10 20:55:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|2013
1612990800000|2021-02-10 21:00:00|||||||||4030
1612991100000|2021-02-10 21:05:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|2350
1612991400000|2021-02-10 21:10:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|5503
1612991700000|2021-02-10 21:15:00|||||||||1479
1612992000000|2021-02-10 21:20:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|5329
1612992300000|2021-02-10 21:25:00|||||||||4269
1612992600000|2021-02-10 21:30:00|||||||||1996
1612992900000|2021-02-10 21:35:00|||||||||1334
1612993200000|2021-02-10 21:40:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|4629
1612993500000|2021-02-10 21:45:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|4528
1612993800000|2021-02-10 21:50:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1666
1612994100000|2021-02-10 21:55:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|7435
1612998000000|2021-02-10 23:00:00|||||||||846
1612998300000|2021-02-10 23:05:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2283
1612998600000|2021-02-10 23:10:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1197
1612998900000|2021-02-10 23:15:00|||||||||275
1612999200000|2021-02-10 23:20:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|1117
1612999500000|2021-02-10 23:25:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|588
1612999800000|2021-02-10 23:30:00|||||||||230
1613000100000|2021-02-10 23:35:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|959
1613000400000|2021-02-10 23:40:00|||||||||161
1613000700000|2021-02-10 23:45:00|||||||||90
1613001000000|2021-02-10 23:50:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|437
1613001300000|2021-02-10 23:55:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|447
1613001600000|2021-02-11 00:00:00|||||||||172
1613001900000|2021-02-11 00:05:00|||||||||218
1613002200000|2021-02-11 00:10:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|845
1613002500000|2021-02-11 00:15:00|||||||||345
1613002800000|2021-02-11 00:20:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|313
1613003100000|2021-02-11 00:25:00|||||||||26
1613003400000|2021-02-11 00:30:00|||||||||246
1613003700000|2021-02-11 00:35:00|||||||||485
1613004000000|2021-02-11 00:40:00|||||||||36
1613004300000|2021-02-11 00:45:00|||||||||552
1613004600000|2021-02-11 00:50:00|||||||||67
1613004900000|2021-02-11 00:55:00|||||||||50
1613005200000|2021-02-11 01:00:00|||||||||15
1613005500000|2021-02-11 01:05:00|||||||||81
1613005800000|2021-02-11 01:10:00|||||||||138
1613006100000|2021-02-11 01:15:00|||||||||118
1613006400000|2021-02-11 01:20:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1393
1613006700000|2021-02-11 01:25:00|||||||||42
1613007000000|2021-02-11 01:30:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|281
1613007300000|2021-02-11 01:35:00|||||||||294
1613007600000|2021-02-11 01:40:00|||||||||246
1613007900000|2021-02-11 01:45:00|||||||||42
1613008200000|2021-02-11 01:50:00|||||||||55
1613008500000|2021-02-11 01:55:00|||||||||49
1613008800000|2021-02-11 02:00:00|||||||||190
1613009100000|2021-02-11 02:05:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|577
1613009400000|2021-02-11 02:10:00|||||||||105
1613009700000|2021-02-11 02:15:00|||||||||115
1613010000000|2021-02-11 02:20:00|||||||||70
1613010300000|2021-02-11 02:25:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1107
1613010600000|2021-02-11 02:30:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|250
1613010900000|2021-02-11 02:35:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|522
1613011200000|2021-02-11 02:40:00|||||||||38
1613011500000|2021-02-11 02:45:00|||||||||84
1613011800000|2021-02-11 02:50:00|||||||||50
1613012100000|2021-02-11 02:55:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|3959
1613012400000|2021-02-11 03:00:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1240
1613012700000|2021-02-11 03:05:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|206
1613013000000|2021-02-11 03:10:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|710
1613013300000|2021-02-11 03:15:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|927
1613013600000|2021-02-11 03:20:00|||||||||145
1613013900000|2021-02-11 03:25:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|166
1613014200000|2021-02-11 03:30:00|||||||||18
1613014500000|2021-02-11 03:35:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|577
1613014800000|2021-02-11 03:40:00|||||||||152
1613015100000|2021-02-11 03:45:00|||||||||608
1613015400000|2021-02-11 03:50:00|||||||||582
1613015700000|2021-02-11 03:55:00|||||||||10
1613016000000|2021-02-11 04:00:00|||||||||177
1613016300000|2021-02-11 04:05:00|||||||||586
1613016600000|2021-02-11 04:10:00|||||||||269
1613016900000|2021-02-11 04:15:00|||||||||589
1613017200000|2021-02-11 04:20:00|||||||||746
1613017500000|2021-02-11 04:25:00|||||||||31
1613017800000|2021-02-11 04:30:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1746
1613018100000|2021-02-11 04:35:00|||||||||138
1613018400000|2021-02-11 04:40:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|986
1613018700000|2021-02-11 04:45:00|||||||||39
1613019000000|2021-02-11 04:50:00|||||||||39
1613019300000|2021-02-11 04:55:00|||||||||24
1613019600000|2021-02-11 05:00:00|||||||||222
1613019900000|2021-02-11 05:05:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|160
1613020200000|2021-02-11 05:10:00|||||||||35
1613020800000|2021-02-11 05:20:00|||||||||371
1613021100000|2021-02-11 05:25:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|507
1613021400000|2021-02-11 05:30:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|240
1613021700000|2021-02-11 05:35:00|||||||||19
1613022000000|2021-02-11 05:40:00|||||||||10
1613022300000|2021-02-11 05:45:00|||||||||164
1613022600000|2021-02-11 05:50:00|||||||||134
1613022900000|2021-02-11 05:55:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|86
1613023200000|2021-02-11 06:00:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|412
1613023500000|2021-02-11 06:05:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|174
1613023800000|2021-02-11 06:10:00|||||||||48
1613024100000|2021-02-11 06:15:00|||||||||9
1613024400000|2021-02-11 06:20:00|||||||||174
1613024700000|2021-02-11 06:25:00|||||||||55
1613025000000|2021-02-11 06:30:00|||||||||14
1613025300000|2021-02-11 06:35:00|||||||||283
1613025600000|2021-02-11 06:40:00|||||||||108
1613025900000|2021-02-11 06:45:00|||||||||8
1613026200000|2021-02-11 06:50:00|||||||||245
1613026500000|2021-02-11 06:55:00|||||||||61
1613026800000|2021-02-11 07:00:00|||||||||378
1613027100000|2021-02-11 07:05:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|1154
1613027400000|2021-02-11 07:10:00|||||||||407
1613027700000|2021-02-11 07:15:00|||||||||944
1613028000000|2021-02-11 07:20:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|700
1613028300000|2021-02-11 07:25:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|136
1613028600000|2021-02-11 07:30:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1330
1613028900000|2021-02-11 07:35:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|2340
1613029200000|2021-02-11 07:40:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|665
1613029500000|2021-02-11 07:45:00|||||||||230
1613029800000|2021-02-11 07:50:00|||||||||188
1613030100000|2021-02-11 07:55:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13695|13691|1858
1613030400000|2021-02-11 08:00:00|13698.1|13694.1|13702.8|13698.8|13702.8|13698.8|13696.5|13692.5|1928
1613030700000|2021-02-11 08:05:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|3112
1613031000000|2021-02-11 08:10:00|||||||||593
1613031300000|2021-02-11 08:15:00|||||||||546
1613031600000|2021-02-11 08:20:00|13704.3|13700.3|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|2962
1613031900000|2021-02-11 08:25:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|1529
1613032200000|2021-02-11 08:30:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|2489
1613032500000|2021-02-11 08:35:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|3643
1613032800000|2021-02-11 08:40:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|1389
1613033100000|2021-02-11 08:45:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|2695
1613033400000|2021-02-11 08:50:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|1296
1613033700000|2021-02-11 08:55:00|||||||||331
1613034000000|2021-02-11 09:00:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|1083
1613034300000|2021-02-11 09:05:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|739
1613034600000|2021-02-11 09:10:00|||||||||391
1613034900000|2021-02-11 09:15:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13702.8|13698.8|3227
1613035200000|2021-02-11 09:20:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13702.8|13698.8|1878
1613035500000|2021-02-11 09:25:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|181
1613035800000|2021-02-11 09:30:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|2567
1613036100000|2021-02-11 09:35:00|||||||||475
1613036400000|2021-02-11 09:40:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|2252
1613036700000|2021-02-11 09:45:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|394
1613037000000|2021-02-11 09:50:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|795
1613037300000|2021-02-11 09:55:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|522
1613037600000|2021-02-11 10:00:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|309
1613037900000|2021-02-11 10:05:00|||||||||499
1613038200000|2021-02-11 10:10:00|||||||||154
1613038500000|2021-02-11 10:15:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|1866
1613038800000|2021-02-11 10:20:00|||||||||385
1613039100000|2021-02-11 10:25:00|||||||||99
1613039400000|2021-02-11 10:30:00|||||||||1857
1613039700000|2021-02-11 10:35:00|||||||||213
1613040000000|2021-02-11 10:40:00|||||||||573
1613040300000|2021-02-11 10:45:00|||||||||591
1613040600000|2021-02-11 10:50:00|||||||||630
1613040900000|2021-02-11 10:55:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|638
1613041200000|2021-02-11 11:00:00|||||||||160
1613041500000|2021-02-11 11:05:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|4055
1613041800000|2021-02-11 11:10:00|||||||||244
1613042100000|2021-02-11 11:15:00|||||||||533
1613042400000|2021-02-11 11:20:00|||||||||198
1613042700000|2021-02-11 11:25:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|369
1613043000000|2021-02-11 11:30:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|4174
1613043300000|2021-02-11 11:35:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|266
1613043600000|2021-02-11 11:40:00|||||||||96
1613043900000|2021-02-11 11:45:00|||||||||213
1613044200000|2021-02-11 11:50:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|206
1613044500000|2021-02-11 11:55:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2830
1613044800000|2021-02-11 12:00:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13696.5|13692.5|3215
1613045100000|2021-02-11 12:05:00|||||||||533
1613045400000|2021-02-11 12:10:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|2764
1613045700000|2021-02-11 12:15:00|||||||||308
1613046000000|2021-02-11 12:20:00|||||||||821
1613046300000|2021-02-11 12:25:00|||||||||489
1613046600000|2021-02-11 12:30:00|||||||||139
1613046900000|2021-02-11 12:35:00|||||||||1149
1613047200000|2021-02-11 12:40:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|1140
1613047500000|2021-02-11 12:45:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|1850
1613047800000|2021-02-11 12:50:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1435
1613048100000|2021-02-11 12:55:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|384
1613048400000|2021-02-11 13:00:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|495
1613048700000|2021-02-11 13:05:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|927
1613049000000|2021-02-11 13:10:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|1898
1613049300000|2021-02-11 13:15:00|13701.2|13697.2|13696.5|13692.5|13701.2|13697.2|13696.5|13692.5|4969
1613049600000|2021-02-11 13:20:00|13695|13691|13701.2|13697.2|13702.8|13698.8|13695|13691|6678
1613049900000|2021-02-11 13:25:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|706
1613050200000|2021-02-11 13:30:00|13702.8|13698.8|13701.2|13697.2|13704.3|13700.3|13701.2|13697.2|5419
1613050500000|2021-02-11 13:35:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|1197
1613050800000|2021-02-11 13:40:00|13701.2|13697.2|13704.3|13700.3|13704.3|13700.3|13701.2|13697.2|4851
1613051100000|2021-02-11 13:45:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|8776
1613051400000|2021-02-11 13:50:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|2782
1613051700000|2021-02-11 13:55:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1676
1613052000000|2021-02-11 14:00:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|4993
1613052300000|2021-02-11 14:05:00|13699.7|13695.7|13698.1|13694.1|13701.2|13697.2|13696.5|13692.5|2679
1613052600000|2021-02-11 14:10:00|||||||||2017
1613052900000|2021-02-11 14:15:00|13699.7|13695.7|13696.5|13692.5|13699.7|13695.7|13695|13691|833
1613053200000|2021-02-11 14:20:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|2726
1613053500000|2021-02-11 14:25:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3831
1613053800000|2021-02-11 14:30:00|13698.1|13694.1|13695|13691|13699.7|13695.7|13693.4|13689.4|3601
1613054100000|2021-02-11 14:35:00|13693.4|13689.4|13695|13691|13696.5|13692.5|13693.4|13689.4|9566
1613054400000|2021-02-11 14:40:00|13696.5|13692.5|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|2513
1613054700000|2021-02-11 14:45:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|3557
1613055000000|2021-02-11 14:50:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13695|13691|7381
1613055300000|2021-02-11 14:55:00|13695|13691|13698.1|13694.1|13698.1|13694.1|13695|13691|6843
1613055600000|2021-02-11 15:00:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|4675
1613055900000|2021-02-11 15:05:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|5916
1613056200000|2021-02-11 15:10:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|3852
1613056500000|2021-02-11 15:15:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|928
1613056800000|2021-02-11 15:20:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1946
1613057100000|2021-02-11 15:25:00|13698.1|13694.1|13696.5|13692.5|13699.7|13695.7|13696.5|13692.5|4899
1613057400000|2021-02-11 15:30:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13696.5|13692.5|4756
1613057700000|2021-02-11 15:35:00|||||||||1718
1613058000000|2021-02-11 15:40:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3494
1613058300000|2021-02-11 15:45:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|7196
1613058600000|2021-02-11 15:50:00|13695|13691|13695|13691|13695|13691|13695|13691|2483
1613058900000|2021-02-11 15:55:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13693.4|13689.4|6037
1613059200000|2021-02-11 16:00:00|||||||||1603
1613059500000|2021-02-11 16:05:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|6408
1613059800000|2021-02-11 16:10:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|1845
1613060100000|2021-02-11 16:15:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|3604
1613060400000|2021-02-11 16:20:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|4192
1613060700000|2021-02-11 16:25:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|6539
1613061000000|2021-02-11 16:30:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|4946
1613061300000|2021-02-11 16:35:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2846
1613061600000|2021-02-11 16:40:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|6204
1613061900000|2021-02-11 16:45:00|||||||||1078
1613062200000|2021-02-11 16:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|6600
1613062500000|2021-02-11 16:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1978
1613062800000|2021-02-11 17:00:00|||||||||824
1613063100000|2021-02-11 17:05:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|647
1613063400000|2021-02-11 17:10:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1883
1613063700000|2021-02-11 17:15:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|5037
1613064000000|2021-02-11 17:20:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|1715
1613064300000|2021-02-11 17:25:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|4923
1613064600000|2021-02-11 17:30:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|2280
1613064900000|2021-02-11 17:35:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|3088
1613065200000|2021-02-11 17:40:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1432
1613065500000|2021-02-11 17:45:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3285
1613065800000|2021-02-11 17:50:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|1836
1613066100000|2021-02-11 17:55:00|13695|13691|13695|13691|13696.5|13692.5|13693.4|13689.4|7265
1613066400000|2021-02-11 18:00:00|13695.8|13691.8|13691.8|13687.8|13695.8|13691.8|13690.3|13686.3|9377
1613066700000|2021-02-11 18:05:00|13690.3|13686.3|13688.7|13684.7|13691.8|13687.8|13687.2|13683.2|7931
1613067000000|2021-02-11 18:10:00|13690.3|13686.3|13691.8|13687.8|13693.4|13689.4|13688.7|13684.7|10657
1613067300000|2021-02-11 18:15:00|13690.3|13686.3|13687.2|13683.2|13690.3|13686.3|13685.6|13681.6|2159
1613067600000|2021-02-11 18:20:00|13685.6|13681.6|13690.3|13686.3|13690.3|13686.3|13685.6|13681.6|1907
1613067900000|2021-02-11 18:25:00|13691.8|13687.8|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|3245
1613068200000|2021-02-11 18:30:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1295
1613068500000|2021-02-11 18:35:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2042
1613068800000|2021-02-11 18:40:00|13688.7|13684.7|13687.2|13683.2|13690.3|13686.3|13687.2|13683.2|4279
1613069100000|2021-02-11 18:45:00|13688.7|13684.7|13685.6|13681.6|13688.7|13684.7|13685.6|13681.6|2498
1613069400000|2021-02-11 18:50:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13684|13680|4637
1613069700000|2021-02-11 18:55:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|1953
1613070000000|2021-02-11 19:00:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2845
1613070300000|2021-02-11 19:05:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|877
1613070600000|2021-02-11 19:10:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1115
1613070900000|2021-02-11 19:15:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|6198
1613071200000|2021-02-11 19:20:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|1764
1613071500000|2021-02-11 19:25:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|345
1613071800000|2021-02-11 19:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1678
1613072100000|2021-02-11 19:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1903
1613072400000|2021-02-11 19:40:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|4511
1613072700000|2021-02-11 19:45:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|4634
1613073000000|2021-02-11 19:50:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2292
1613073300000|2021-02-11 19:55:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|2360
1613073600000|2021-02-11 20:00:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2085
1613073900000|2021-02-11 20:05:00|||||||||1753
1613074200000|2021-02-11 20:10:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|2225
1613074500000|2021-02-11 20:15:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|721
1613074800000|2021-02-11 20:20:00|||||||||345
1613075100000|2021-02-11 20:25:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|2615
1613075400000|2021-02-11 20:30:00|||||||||416
1613075700000|2021-02-11 20:35:00|||||||||300
1613076000000|2021-02-11 20:40:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|743
1613076300000|2021-02-11 20:45:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|4201
1613076600000|2021-02-11 20:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|4028
1613076900000|2021-02-11 20:55:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2965
1613077200000|2021-02-11 21:00:00|13688.7|13684.7|13685.6|13681.6|13688.7|13684.7|13685.6|13681.6|3994
1613077500000|2021-02-11 21:05:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2097
1613077800000|2021-02-11 21:10:00|||||||||292
1613078100000|2021-02-11 21:15:00|||||||||356
1613078400000|2021-02-11 21:20:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1184
1613078700000|2021-02-11 21:25:00|13684|13680|13684|13680|13684|13680|13684|13680|702
1613079000000|2021-02-11 21:30:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|2301
1613079300000|2021-02-11 21:35:00|||||||||370
1613079600000|2021-02-11 21:40:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|3381
1613079900000|2021-02-11 21:45:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|996
1613080200000|2021-02-11 21:50:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|2274
1613080500000|2021-02-11 21:55:00|||||||||1363
1613084400000|2021-02-11 23:00:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2915
1613084700000|2021-02-11 23:05:00|||||||||39
1613085000000|2021-02-11 23:10:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|928
1613085600000|2021-02-11 23:20:00|||||||||116
1613085900000|2021-02-11 23:25:00|||||||||47
1613086200000|2021-02-11 23:30:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|164
1613086500000|2021-02-11 23:35:00|||||||||87
1613086800000|2021-02-11 23:40:00|||||||||193
1613087100000|2021-02-11 23:45:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|962
1613087400000|2021-02-11 23:50:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|850
1613087700000|2021-02-11 23:55:00|||||||||332
1613088000000|2021-02-12 00:00:00|||||||||413
1613088300000|2021-02-12 00:05:00|||||||||493
1613088600000|2021-02-12 00:10:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|1408
1613088900000|2021-02-12 00:15:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|185
1613089200000|2021-02-12 00:20:00|||||||||27
1613089500000|2021-02-12 00:25:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1114
1613089800000|2021-02-12 00:30:00|||||||||582
1613090100000|2021-02-12 00:35:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|771
1613090400000|2021-02-12 00:40:00|||||||||23
1613090700000|2021-02-12 00:45:00|||||||||16
1613091000000|2021-02-12 00:50:00|||||||||43
1613091300000|2021-02-12 00:55:00|||||||||55
1613091600000|2021-02-12 01:00:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|356
1613091900000|2021-02-12 01:05:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1044
1613092200000|2021-02-12 01:10:00|||||||||1367
1613092500000|2021-02-12 01:15:00|||||||||342
1613092800000|2021-02-12 01:20:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|354
1613093100000|2021-02-12 01:25:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1333
1613093400000|2021-02-12 01:30:00|||||||||25
1613093700000|2021-02-12 01:35:00|||||||||35
1613094000000|2021-02-12 01:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|537
1613094300000|2021-02-12 01:45:00|||||||||101
1613094600000|2021-02-12 01:50:00|||||||||13
1613094900000|2021-02-12 01:55:00|||||||||263
1613095200000|2021-02-12 02:00:00|||||||||6
1613095500000|2021-02-12 02:05:00|||||||||8
1613095800000|2021-02-12 02:10:00|||||||||6
1613096100000|2021-02-12 02:15:00|||||||||5
1613096400000|2021-02-12 02:20:00|||||||||12
1613096700000|2021-02-12 02:25:00|||||||||109
1613097000000|2021-02-12 02:30:00|||||||||351
1613097300000|2021-02-12 02:35:00|||||||||331
1613097600000|2021-02-12 02:40:00|||||||||6
1613097900000|2021-02-12 02:45:00|||||||||6
1613098200000|2021-02-12 02:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1609
1613098500000|2021-02-12 02:55:00|||||||||2168
1613098800000|2021-02-12 03:00:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|345
1613099100000|2021-02-12 03:05:00|||||||||105
1613099400000|2021-02-12 03:10:00|||||||||37
1613099700000|2021-02-12 03:15:00|13691.1|13687.1|13691.8|13687.8|13691.8|13687.8|13691.1|13687.1|980
1613100000000|2021-02-12 03:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1208
1613100300000|2021-02-12 03:25:00|||||||||1093
1613100600000|2021-02-12 03:30:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|711
1613100900000|2021-02-12 03:35:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1106
1613101200000|2021-02-12 03:40:00|13689.5|13685.5|13690.3|13686.3|13690.3|13686.3|13689.5|13685.5|294
1613101500000|2021-02-12 03:45:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|271
1613101800000|2021-02-12 03:50:00|||||||||35
1613102100000|2021-02-12 03:55:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1035
1613102400000|2021-02-12 04:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|607
1613102700000|2021-02-12 04:05:00|||||||||13
1613103000000|2021-02-12 04:10:00|||||||||4
1613103300000|2021-02-12 04:15:00|||||||||9
1613103600000|2021-02-12 04:20:00|||||||||7
1613103900000|2021-02-12 04:25:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1786
1613104200000|2021-02-12 04:30:00|||||||||4
1613104500000|2021-02-12 04:35:00|||||||||61
1613104800000|2021-02-12 04:40:00|||||||||10
1613105100000|2021-02-12 04:45:00|||||||||57
1613105400000|2021-02-12 04:50:00|||||||||23
1613105700000|2021-02-12 04:55:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|148
1613106000000|2021-02-12 05:00:00|||||||||783
1613106300000|2021-02-12 05:05:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|241
1613106600000|2021-02-12 05:10:00|||||||||449
1613106900000|2021-02-12 05:15:00|||||||||19
1613107200000|2021-02-12 05:20:00|||||||||21
1613107500000|2021-02-12 05:25:00|||||||||209
1613107800000|2021-02-12 05:30:00|||||||||160
1613108100000|2021-02-12 05:35:00|||||||||5
1613108400000|2021-02-12 05:40:00|||||||||87
1613108700000|2021-02-12 05:45:00|||||||||7
1613109000000|2021-02-12 05:50:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|803
1613109300000|2021-02-12 05:55:00|||||||||493
1613109600000|2021-02-12 06:00:00|||||||||204
1613109900000|2021-02-12 06:05:00|||||||||4
1613110200000|2021-02-12 06:10:00|||||||||53
1613110500000|2021-02-12 06:15:00|||||||||71
1613110800000|2021-02-12 06:20:00|||||||||229
1613111100000|2021-02-12 06:25:00|||||||||175
1613111400000|2021-02-12 06:30:00|||||||||107
1613111700000|2021-02-12 06:35:00|||||||||11
1613112000000|2021-02-12 06:40:00|||||||||13
1613112300000|2021-02-12 06:45:00|||||||||462
1613112600000|2021-02-12 06:50:00|||||||||10
1613112900000|2021-02-12 06:55:00|||||||||171
1613113200000|2021-02-12 07:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1356
1613113500000|2021-02-12 07:05:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1812
1613113800000|2021-02-12 07:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|459
1613114100000|2021-02-12 07:15:00|||||||||433
1613114400000|2021-02-12 07:20:00|||||||||156
1613114700000|2021-02-12 07:25:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|289
1613115000000|2021-02-12 07:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1694
1613115300000|2021-02-12 07:35:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2849
1613115600000|2021-02-12 07:40:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1302
1613115900000|2021-02-12 07:45:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|846
1613116200000|2021-02-12 07:50:00|||||||||243
1613116500000|2021-02-12 07:55:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|235
1613116800000|2021-02-12 08:00:00|13685.6|13681.6|13690.3|13686.3|13690.3|13686.3|13685.6|13681.6|3404
1613117100000|2021-02-12 08:05:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2197
1613117400000|2021-02-12 08:10:00|||||||||1366
1613117700000|2021-02-12 08:15:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2579
1613118000000|2021-02-12 08:20:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1353
1613118300000|2021-02-12 08:25:00|||||||||365
1613118600000|2021-02-12 08:30:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|606
1613118900000|2021-02-12 08:35:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|665
1613119200000|2021-02-12 08:40:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1239
1613119500000|2021-02-12 08:45:00|13695|13691|13695|13691|13695|13691|13695|13691|1756
1613119800000|2021-02-12 08:50:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|2257
1613120100000|2021-02-12 08:55:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1513
1613120400000|2021-02-12 09:00:00|||||||||260
1613120700000|2021-02-12 09:05:00|||||||||834
1613121000000|2021-02-12 09:10:00|||||||||522
1613121300000|2021-02-12 09:15:00|||||||||275
1613121600000|2021-02-12 09:20:00|||||||||84
1613121900000|2021-02-12 09:25:00|||||||||1124
1613122200000|2021-02-12 09:30:00|||||||||151
1613122500000|2021-02-12 09:35:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|1572
1613122800000|2021-02-12 09:40:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|620
1613123100000|2021-02-12 09:45:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2024
1613123400000|2021-02-12 09:50:00|||||||||241
1613123700000|2021-02-12 09:55:00|||||||||276
1613124000000|2021-02-12 10:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2513
1613124300000|2021-02-12 10:05:00|||||||||163
1613124600000|2021-02-12 10:10:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1242
1613124900000|2021-02-12 10:15:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1288
1613125200000|2021-02-12 10:20:00|||||||||105
1613125500000|2021-02-12 10:25:00|||||||||647
1613125800000|2021-02-12 10:30:00|||||||||77
1613126100000|2021-02-12 10:35:00|||||||||788
1613126400000|2021-02-12 10:40:00|||||||||147
1613126700000|2021-02-12 10:45:00|||||||||80
1613127000000|2021-02-12 10:50:00|||||||||367
1613127300000|2021-02-12 10:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|2089
1613127600000|2021-02-12 11:00:00|||||||||1590
1613127900000|2021-02-12 11:05:00|||||||||521
1613128200000|2021-02-12 11:10:00|||||||||293
1613128500000|2021-02-12 11:15:00|||||||||282
1613128800000|2021-02-12 11:20:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|194
1613129100000|2021-02-12 11:25:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|2657
1613129400000|2021-02-12 11:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|660
1613129700000|2021-02-12 11:35:00|||||||||461
1613130000000|2021-02-12 11:40:00|||||||||327
1613130300000|2021-02-12 11:45:00|||||||||1078
1613130600000|2021-02-12 11:50:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2522
1613130900000|2021-02-12 11:55:00|||||||||161
1613131200000|2021-02-12 12:00:00|13688.7|13684.7|13685.6|13681.6|13688.7|13684.7|13685.6|13681.6|3164
1613131500000|2021-02-12 12:05:00|||||||||1469
1613131800000|2021-02-12 12:10:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|964
1613132100000|2021-02-12 12:15:00|||||||||299
1613132400000|2021-02-12 12:20:00|13684|13680|13680.9|13676.9|13684|13680|13680.9|13676.9|4099
1613132700000|2021-02-12 12:25:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|6848
1613133000000|2021-02-12 12:30:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13676.2|13672.2|9392
1613133300000|2021-02-12 12:35:00|13677.8|13673.8|13680.9|13676.9|13682.5|13678.5|13677.8|13673.8|3264
1613133600000|2021-02-12 12:40:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2856
1613133900000|2021-02-12 12:45:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|5794
1613134200000|2021-02-12 12:50:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|974
1613134500000|2021-02-12 12:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|2080
1613134800000|2021-02-12 13:00:00|13679.3|13675.3|13674.7|13670.7|13679.3|13675.3|13674.7|13670.7|10459
1613135100000|2021-02-12 13:05:00|13673.1|13669.1|13679.3|13675.3|13679.3|13675.3|13673.1|13669.1|5378
1613135400000|2021-02-12 13:10:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|4059
1613135700000|2021-02-12 13:15:00|13679.3|13675.3|13673.1|13669.1|13679.3|13675.3|13671.5|13667.5|5517
1613136000000|2021-02-12 13:20:00|13674.7|13670.7|13671.5|13667.5|13674.7|13670.7|13671.5|13667.5|5319
1613136300000|2021-02-12 13:25:00|13673.1|13669.1|13670|13666|13676.2|13672.2|13670|13666|6230
1613136600000|2021-02-12 13:30:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13668.4|13664.4|6023
1613136900000|2021-02-12 13:35:00|13670|13666|13668.4|13664.4|13671.5|13667.5|13666.8|13662.8|11095
1613137200000|2021-02-12 13:40:00|13666.8|13662.8|13666.8|13662.8|13670|13666|13665.3|13661.3|9195
1613137500000|2021-02-12 13:45:00|13665.3|13661.3|13668.4|13664.4|13668.4|13664.4|13665.3|13661.3|7093
1613137800000|2021-02-12 13:50:00|13666.8|13662.8|13670|13666|13671.5|13667.5|13666.8|13662.8|6061
1613138100000|2021-02-12 13:55:00|13668.4|13664.4|13670|13666|13671.5|13667.5|13668.4|13664.4|4676
1613138400000|2021-02-12 14:00:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|3194
1613138700000|2021-02-12 14:05:00|13671.5|13667.5|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|6117
1613139000000|2021-02-12 14:10:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13662.2|13658.2|5524
1613139300000|2021-02-12 14:15:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|4461
1613139600000|2021-02-12 14:20:00|13664.5|13660.5|13662.2|13658.2|13665.3|13661.3|13662.2|13658.2|5529
1613139900000|2021-02-12 14:25:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|6425
1613140200000|2021-02-12 14:30:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|2660
1613140500000|2021-02-12 14:35:00|13665.3|13661.3|13662.2|13658.2|13665.3|13661.3|13660.6|13656.6|7043
1613140800000|2021-02-12 14:40:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|2146
1613141100000|2021-02-12 14:45:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13659|13655|2407
1613141400000|2021-02-12 14:50:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|7478
1613141700000|2021-02-12 14:55:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|4525
1613142000000|2021-02-12 15:00:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|8392
1613142300000|2021-02-12 15:05:00|||||||||5225
1613142600000|2021-02-12 15:10:00|13660.6|13656.6|13663.7|13659.7|13663.7|13659.7|13659|13655|9163
1613142900000|2021-02-12 15:15:00|13665.3|13661.3|13668.4|13664.4|13670|13666|13665.3|13661.3|13568
1613143200000|2021-02-12 15:20:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13663.7|13659.7|5059
1613143500000|2021-02-12 15:25:00|||||||||3720
1613143800000|2021-02-12 15:30:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|5637
1613144100000|2021-02-12 15:35:00|13662.2|13658.2|13660.6|13656.6|13663.7|13659.7|13660.6|13656.6|2991
1613144400000|2021-02-12 15:40:00|13662.2|13658.2|13665.3|13661.3|13665.3|13661.3|13660.6|13656.6|4377
1613144700000|2021-02-12 15:45:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|3673
1613145000000|2021-02-12 15:50:00|13663.7|13659.7|13668.4|13664.4|13668.4|13664.4|13663.7|13659.7|5289
1613145300000|2021-02-12 15:55:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|8469
1613145600000|2021-02-12 16:00:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|7393
1613145900000|2021-02-12 16:05:00|13670|13666|13673.1|13669.1|13674.7|13670.7|13670|13666|8803
1613146200000|2021-02-12 16:10:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|3083
1613146500000|2021-02-12 16:15:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|4769
1613146800000|2021-02-12 16:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|5485
1613147100000|2021-02-12 16:25:00|13670|13666|13671.5|13667.5|13673.1|13669.1|13670|13666|4021
1613147400000|2021-02-12 16:30:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13670|13666|3635
1613147700000|2021-02-12 16:35:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|4304
1613148000000|2021-02-12 16:40:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|3100
1613148300000|2021-02-12 16:45:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13665.3|13661.3|734
1613148600000|2021-02-12 16:50:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|3822
1613148900000|2021-02-12 16:55:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|4913
1613149200000|2021-02-12 17:00:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|1008
1613149500000|2021-02-12 17:05:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1844
1613149800000|2021-02-12 17:10:00|13666.8|13662.8|13663.7|13659.7|13666.8|13662.8|13663.7|13659.7|3854
1613150100000|2021-02-12 17:15:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|3045
1613150400000|2021-02-12 17:20:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|2000
1613150700000|2021-02-12 17:25:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|1711
1613151000000|2021-02-12 17:30:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|1218
1613151300000|2021-02-12 17:35:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|651
1613151600000|2021-02-12 17:40:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|3067
1613151900000|2021-02-12 17:45:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|3699
1613152200000|2021-02-12 17:50:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|1844
1613152500000|2021-02-12 17:55:00|13659|13655|13659|13655|13660.6|13656.6|13657.5|13653.5|5235
1613152800000|2021-02-12 18:00:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|3008
1613153100000|2021-02-12 18:05:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|6206
1613153400000|2021-02-12 18:10:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|2823
1613153700000|2021-02-12 18:15:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|5129
1613154000000|2021-02-12 18:20:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|942
1613154300000|2021-02-12 18:25:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1943
1613154600000|2021-02-12 18:30:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|1730
1613154900000|2021-02-12 18:35:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|4261
1613155200000|2021-02-12 18:40:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|4797
1613155500000|2021-02-12 18:45:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1642
1613155800000|2021-02-12 18:50:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|2355
1613156100000|2021-02-12 18:55:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|5278
1613156400000|2021-02-12 19:00:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13659|13655|6490
1613156700000|2021-02-12 19:05:00|||||||||123
1613157000000|2021-02-12 19:10:00|13659|13655|13659|13655|13659|13655|13657.5|13653.5|2467
1613157300000|2021-02-12 19:15:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|6268
1613157600000|2021-02-12 19:20:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|922
1613157900000|2021-02-12 19:25:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|2355
1613158200000|2021-02-12 19:30:00|||||||||577
1613158500000|2021-02-12 19:35:00|13657.5|13653.5|13657.5|13653.5|13659|13655|13657.5|13653.5|2742
1613158800000|2021-02-12 19:40:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|4281
1613159100000|2021-02-12 19:45:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1274
1613159400000|2021-02-12 19:50:00|||||||||5622
1613159700000|2021-02-12 19:55:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|11975
1613160000000|2021-02-12 20:00:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|1877
1613160300000|2021-02-12 20:05:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|2216
1613160600000|2021-02-12 20:10:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1976
1613160900000|2021-02-12 20:15:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1328
1613161200000|2021-02-12 20:20:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|1423
1613161500000|2021-02-12 20:25:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|2327
1613161800000|2021-02-12 20:30:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1670
1613162100000|2021-02-12 20:35:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|2962
1613162400000|2021-02-12 20:40:00|13652.8|13648.8|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|2679
1613162700000|2021-02-12 20:45:00|13654.3|13650.3|13654.3|13650.3|13655.9|13651.9|13654.3|13650.3|5156
1613163000000|2021-02-12 20:50:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|1716
1613163300000|2021-02-12 20:55:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|9882
1613163600000|2021-02-12 21:00:00|13654.3|13650.3|13654.3|13650.3|13655.9|13651.9|13654.3|13650.3|4918
1613163900000|2021-02-12 21:05:00|||||||||450
1613164200000|2021-02-12 21:10:00|||||||||649
1613164500000|2021-02-12 21:15:00|||||||||1407
1613164800000|2021-02-12 21:20:00|||||||||616
1613165100000|2021-02-12 21:25:00|||||||||1403
1613165400000|2021-02-12 21:30:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|8028
1613165700000|2021-02-12 21:35:00|||||||||764
1613166000000|2021-02-12 21:40:00|13651.2|13647.2|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|3385
1613166300000|2021-02-12 21:45:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|1985
1613166600000|2021-02-12 21:50:00|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|4884
1613166900000|2021-02-12 21:55:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|3239
1613343600000|2021-02-14 23:00:00|13648.1|13644.1|13643.4|13639.4|13649.7|13645.7|13643.4|13639.4|7686
1613343900000|2021-02-14 23:05:00|13641.8|13637.8|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|4623
1613344200000|2021-02-14 23:10:00|13640.3|13636.3|13637.2|13633.2|13640.3|13636.3|13637.2|13633.2|5998
1613344500000|2021-02-14 23:15:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13632.5|13628.5|9207
1613344800000|2021-02-14 23:20:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13634|13630|3383
1613345100000|2021-02-14 23:25:00|||||||||698
1613345400000|2021-02-14 23:30:00|13634|13630|13634|13630|13635.6|13631.6|13634|13630|1206
1613345700000|2021-02-14 23:35:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|2087
1613346000000|2021-02-14 23:40:00|13630.9|13626.9|13632.5|13628.5|13632.5|13628.5|13630.9|13626.9|2284
1613346300000|2021-02-14 23:45:00|13634|13630|13634|13630|13634|13630|13632.5|13628.5|2322
1613346600000|2021-02-14 23:50:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|1164
1613346900000|2021-02-14 23:55:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|853
1613347200000|2021-02-15 00:00:00|13632.5|13628.5|13632.5|13628.5|13634|13630|13632.5|13628.5|1475
1613347500000|2021-02-15 00:05:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|429
1613347800000|2021-02-15 00:10:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|1776
1613348100000|2021-02-15 00:15:00|||||||||307
1613348400000|2021-02-15 00:20:00|13630.9|13626.9|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|2791
1613348700000|2021-02-15 00:25:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13630.9|13626.9|808
1613349000000|2021-02-15 00:30:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|677
1613349300000|2021-02-15 00:35:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13630.9|13626.9|1756
1613349600000|2021-02-15 00:40:00|13630.9|13626.9|13632.5|13628.5|13632.5|13628.5|13630.9|13626.9|1904
1613349900000|2021-02-15 00:45:00|13630.9|13626.9|13634|13630|13634|13630|13630.9|13626.9|2008
1613350200000|2021-02-15 00:50:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|901
1613350500000|2021-02-15 00:55:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|743
1613350800000|2021-02-15 01:00:00|13637.2|13633.2|13635.6|13631.6|13637.2|13633.2|13635.6|13631.6|822
1613351100000|2021-02-15 01:05:00|13637.2|13633.2|13637.2|13633.2|13637.2|13633.2|13637.2|13633.2|817
1613351400000|2021-02-15 01:10:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|367
1613351700000|2021-02-15 01:15:00|||||||||254
1613352000000|2021-02-15 01:20:00|13634|13630|13634|13630|13634|13630|13634|13630|477
1613352300000|2021-02-15 01:25:00|13632.5|13628.5|13634|13630|13634|13630|13632.5|13628.5|179
1613352600000|2021-02-15 01:30:00|||||||||14
1613352900000|2021-02-15 01:35:00|||||||||48
1613353200000|2021-02-15 01:40:00|||||||||226
1613353500000|2021-02-15 01:45:00|||||||||584
1613353800000|2021-02-15 01:50:00|||||||||72
1613354100000|2021-02-15 01:55:00|||||||||681
1613354400000|2021-02-15 02:00:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|1118
1613354700000|2021-02-15 02:05:00|||||||||214
1613355000000|2021-02-15 02:10:00|||||||||14
1613355300000|2021-02-15 02:15:00|||||||||18
1613355600000|2021-02-15 02:20:00|||||||||717
1613355900000|2021-02-15 02:25:00|||||||||370
1613356200000|2021-02-15 02:30:00|||||||||98
1613356500000|2021-02-15 02:35:00|13630.9|13626.9|13632.5|13628.5|13632.5|13628.5|13630.9|13626.9|3582
1613356800000|2021-02-15 02:40:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|5340
1613357100000|2021-02-15 02:45:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|1048
1613357400000|2021-02-15 02:50:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|253
1613357700000|2021-02-15 02:55:00|||||||||147
1613358000000|2021-02-15 03:00:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|679
1613358300000|2021-02-15 03:05:00|||||||||1203
1613358600000|2021-02-15 03:10:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|3086
1613358900000|2021-02-15 03:15:00|||||||||313
1613359200000|2021-02-15 03:20:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|1789
1613359500000|2021-02-15 03:25:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|4353
1613359800000|2021-02-15 03:30:00|13626.2|13622.2|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|670
1613360100000|2021-02-15 03:35:00|13626.2|13622.2|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|833
1613360400000|2021-02-15 03:40:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|2814
1613360700000|2021-02-15 03:45:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|3124
1613361000000|2021-02-15 03:50:00|||||||||1333
1613361300000|2021-02-15 03:55:00|||||||||24
1613361600000|2021-02-15 04:00:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|3450
1613361900000|2021-02-15 04:05:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|2501
1613362200000|2021-02-15 04:10:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|1681
1613362500000|2021-02-15 04:15:00|||||||||162
1613362800000|2021-02-15 04:20:00|||||||||196
1613363100000|2021-02-15 04:25:00|||||||||39
1613363400000|2021-02-15 04:30:00|||||||||22
1613363700000|2021-02-15 04:35:00|||||||||763
1613364000000|2021-02-15 04:40:00|||||||||45
1613364300000|2021-02-15 04:45:00|||||||||1226
1613364600000|2021-02-15 04:50:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|238
1613364900000|2021-02-15 04:55:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|163
1613365200000|2021-02-15 05:00:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|759
1613365500000|2021-02-15 05:05:00|||||||||136
1613365800000|2021-02-15 05:10:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|1852
1613366100000|2021-02-15 05:15:00|||||||||292
1613366400000|2021-02-15 05:20:00|||||||||803
1613366700000|2021-02-15 05:25:00|||||||||242
1613367000000|2021-02-15 05:30:00|||||||||891
1613367300000|2021-02-15 05:35:00|13620|13616|13620|13616|13620|13616|13620|13616|890
1613367600000|2021-02-15 05:40:00|||||||||261
1613367900000|2021-02-15 05:45:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|859
1613368200000|2021-02-15 05:50:00|||||||||64
1613368500000|2021-02-15 05:55:00|||||||||172
1613368800000|2021-02-15 06:00:00|13620|13616|13620|13616|13620|13616|13620|13616|1838
1613369100000|2021-02-15 06:05:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|2136
1613369400000|2021-02-15 06:10:00|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|1318
1613369700000|2021-02-15 06:15:00|13615.3|13611.3|13613.7|13609.7|13616.8|13612.8|13613.7|13609.7|5188
1613370000000|2021-02-15 06:20:00|13615.3|13611.3|13613.7|13609.7|13615.3|13611.3|13613.7|13609.7|1641
1613370300000|2021-02-15 06:25:00|||||||||1066
1613370600000|2021-02-15 06:30:00|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|13613.7|13609.7|1184
1613370900000|2021-02-15 06:35:00|13613.7|13609.7|13612.2|13608.2|13615.3|13611.3|13612.2|13608.2|3744
1613371200000|2021-02-15 06:40:00|13610.6|13606.6|13610.6|13606.6|13612.2|13608.2|13610.6|13606.6|2668
1613371500000|2021-02-15 06:45:00|13609|13605|13609|13605|13609|13605|13607.5|13603.5|5390
1613371800000|2021-02-15 06:50:00|13610.6|13606.6|13612.2|13608.2|13613.7|13609.7|13610.6|13606.6|13162
1613372100000|2021-02-15 06:55:00|13613.7|13609.7|13613.7|13609.7|13613.7|13609.7|13613.7|13609.7|1269
1613372400000|2021-02-15 07:00:00|13615.3|13611.3|13615.3|13611.3|13616.8|13612.8|13615.3|13611.3|3692
1613372700000|2021-02-15 07:05:00|13613.7|13609.7|13615.3|13611.3|13615.3|13611.3|13613.7|13609.7|2759
1613373000000|2021-02-15 07:10:00|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|13615.3|13611.3|1279
1613373300000|2021-02-15 07:15:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|4581
1613373600000|2021-02-15 07:20:00|||||||||792
1613373900000|2021-02-15 07:25:00|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|1795
1613374200000|2021-02-15 07:30:00|13613.7|13609.7|13612.2|13608.2|13615.3|13611.3|13612.2|13608.2|2914
1613374500000|2021-02-15 07:35:00|13613.7|13609.7|13613.7|13609.7|13613.7|13609.7|13612.2|13608.2|2098
1613374800000|2021-02-15 07:40:00|13615.3|13611.3|13616.8|13612.8|13616.8|13612.8|13613.7|13609.7|4181
1613375100000|2021-02-15 07:45:00|13615.3|13611.3|13613.7|13609.7|13616.8|13612.8|13613.7|13609.7|5814
1613375400000|2021-02-15 07:50:00|13615.3|13611.3|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|4082
1613375700000|2021-02-15 07:55:00|13618.4|13614.4|13620|13616|13620|13616|13616.8|13612.8|3917
1613376000000|2021-02-15 08:00:00|13621.5|13617.5|13621.5|13617.5|13623.1|13619.1|13620|13616|8062
1613376300000|2021-02-15 08:05:00|13620|13616|13620|13616|13621.5|13617.5|13620|13616|3245
1613376600000|2021-02-15 08:10:00|13621.5|13617.5|13620|13616|13621.5|13617.5|13620|13616|1371
1613376900000|2021-02-15 08:15:00|||||||||377
1613377200000|2021-02-15 08:20:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|2442
1613377500000|2021-02-15 08:25:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13621.5|13617.5|5585
1613377800000|2021-02-15 08:30:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|2338
1613378100000|2021-02-15 08:35:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13620|13616|3282
1613378400000|2021-02-15 08:40:00|13620|13616|13621.5|13617.5|13621.5|13617.5|13620|13616|1185
1613378700000|2021-02-15 08:45:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|2227
1613379000000|2021-02-15 08:50:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|1941
1613379300000|2021-02-15 08:55:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|1518
1613379600000|2021-02-15 09:00:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|2190
1613379900000|2021-02-15 09:05:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|1702
1613380200000|2021-02-15 09:10:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13620|13616|2188
1613380500000|2021-02-15 09:15:00|13620|13616|13620|13616|13621.5|13617.5|13620|13616|2501
1613380800000|2021-02-15 09:20:00|13621.5|13617.5|13620|13616|13621.5|13617.5|13620|13616|2073
1613381100000|2021-02-15 09:25:00|13621.5|13617.5|13620|13616|13621.5|13617.5|13620|13616|1989
1613381400000|2021-02-15 09:30:00|13618.4|13614.4|13616.8|13612.8|13620|13616|13616.8|13612.8|2170
1613381700000|2021-02-15 09:35:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|2428
1613382000000|2021-02-15 09:40:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|3126
1613382300000|2021-02-15 09:45:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|728
1613382600000|2021-02-15 09:50:00|13620|13616|13618.4|13614.4|13620|13616|13618.4|13614.4|1022
1613382900000|2021-02-15 09:55:00|13620|13616|13620|13616|13620|13616|13620|13616|434
1613383200000|2021-02-15 10:00:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|487
1613383500000|2021-02-15 10:05:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|2277
1613383800000|2021-02-15 10:10:00|13620|13616|13620|13616|13620|13616|13620|13616|312
1613384100000|2021-02-15 10:15:00|13621.5|13617.5|13620|13616|13621.5|13617.5|13620|13616|2138
1613384400000|2021-02-15 10:20:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|1562
1613384700000|2021-02-15 10:25:00|13616.8|13612.8|13618.4|13614.4|13618.4|13614.4|13616.8|13612.8|1444
1613385000000|2021-02-15 10:30:00|13616.8|13612.8|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|4185
1613385300000|2021-02-15 10:35:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|4002
1613385600000|2021-02-15 10:40:00|13617.6|13613.6|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|4272
1613385900000|2021-02-15 10:45:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13616.8|13612.8|1720
1613386200000|2021-02-15 10:50:00|13620|13616|13618.4|13614.4|13620|13616|13618.4|13614.4|1609
1613386500000|2021-02-15 10:55:00|13620|13616|13621.5|13617.5|13623.1|13619.1|13618.4|13614.4|2235
1613386800000|2021-02-15 11:00:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|710
1613387100000|2021-02-15 11:05:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|1749
1613387400000|2021-02-15 11:10:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|1577
1613387700000|2021-02-15 11:15:00|||||||||388
1613388000000|2021-02-15 11:20:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|628
1613388300000|2021-02-15 11:25:00|13621.5|13617.5|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|1425
1613388600000|2021-02-15 11:30:00|||||||||713
1613388900000|2021-02-15 11:35:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|1330
1613389200000|2021-02-15 11:40:00|||||||||201
1613389500000|2021-02-15 11:45:00|||||||||137
1613389800000|2021-02-15 11:50:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|793
1613390100000|2021-02-15 11:55:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|1744
1613390400000|2021-02-15 12:00:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|1262
1613390700000|2021-02-15 12:05:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|711
1613391000000|2021-02-15 12:10:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|424
1613391300000|2021-02-15 12:15:00|||||||||256
1613391600000|2021-02-15 12:20:00|||||||||337
1613391900000|2021-02-15 12:25:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|417
1613392200000|2021-02-15 12:30:00|||||||||318
1613392500000|2021-02-15 12:35:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|274
1613392800000|2021-02-15 12:40:00|||||||||247
1613393100000|2021-02-15 12:45:00|||||||||76
1613393400000|2021-02-15 12:50:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|1257
1613393700000|2021-02-15 12:55:00|13621.5|13617.5|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|559
1613394000000|2021-02-15 13:00:00|||||||||344
1613394300000|2021-02-15 13:05:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|417
1613394600000|2021-02-15 13:10:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|1253
1613394900000|2021-02-15 13:15:00|13621.5|13617.5|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|6107
1613395200000|2021-02-15 13:20:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|599
1613395500000|2021-02-15 13:25:00|13620|13616|13621.5|13617.5|13621.5|13617.5|13620|13616|2184
1613395800000|2021-02-15 13:30:00|13620|13616|13620|13616|13620|13616|13618.4|13614.4|1813
1613396100000|2021-02-15 13:35:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|1513
1613396400000|2021-02-15 13:40:00|||||||||2743
1613396700000|2021-02-15 13:45:00|13620|13616|13621.5|13617.5|13621.5|13617.5|13618.4|13614.4|3375
1613397000000|2021-02-15 13:50:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|1318
1613397300000|2021-02-15 13:55:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13620|13616|2135
1613397600000|2021-02-15 14:00:00|13620|13616|13621.5|13617.5|13621.5|13617.5|13620|13616|728
1613397900000|2021-02-15 14:05:00|||||||||1004
1613398200000|2021-02-15 14:10:00|||||||||309
1613398500000|2021-02-15 14:15:00|13620|13616|13620|13616|13621.5|13617.5|13620|13616|1665
1613398800000|2021-02-15 14:20:00|13621.5|13617.5|13624.7|13620.7|13624.7|13620.7|13621.5|13617.5|1607
1613399100000|2021-02-15 14:25:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|712
1613399400000|2021-02-15 14:30:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|1492
1613399700000|2021-02-15 14:35:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|700
1613400000000|2021-02-15 14:40:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|607
1613400300000|2021-02-15 14:45:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|1962
1613400600000|2021-02-15 14:50:00|||||||||637
1613400900000|2021-02-15 14:55:00|13627.8|13623.8|13626.2|13622.2|13627.8|13623.8|13626.2|13622.2|1548
1613401200000|2021-02-15 15:00:00|||||||||466
1613401500000|2021-02-15 15:05:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|1311
1613401800000|2021-02-15 15:10:00|13626.2|13622.2|13626.2|13622.2|13627.8|13623.8|13626.2|13622.2|1695
1613402100000|2021-02-15 15:15:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|363
1613402400000|2021-02-15 15:20:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|464
1613402700000|2021-02-15 15:25:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|937
1613403000000|2021-02-15 15:30:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|732
1613403300000|2021-02-15 15:35:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|1009
1613403600000|2021-02-15 15:40:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|568
1613403900000|2021-02-15 15:45:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|388
1613404200000|2021-02-15 15:50:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|2340
1613404500000|2021-02-15 15:55:00|||||||||687
1613404800000|2021-02-15 16:00:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|1227
1613405100000|2021-02-15 16:05:00|13626.2|13622.2|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|133
1613405400000|2021-02-15 16:10:00|||||||||555
1613405700000|2021-02-15 16:15:00|||||||||302
1613406000000|2021-02-15 16:20:00|||||||||28
1613406300000|2021-02-15 16:25:00|||||||||465
1613406600000|2021-02-15 16:30:00|||||||||303
1613406900000|2021-02-15 16:35:00|||||||||191
1613407200000|2021-02-15 16:40:00|||||||||238
1613407500000|2021-02-15 16:45:00|||||||||98
1613407800000|2021-02-15 16:50:00|13626.2|13622.2|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|346
1613408100000|2021-02-15 16:55:00|||||||||356
1613408400000|2021-02-15 17:00:00|||||||||120
1613408700000|2021-02-15 17:05:00|||||||||63
1613409000000|2021-02-15 17:10:00|||||||||1017
1613409300000|2021-02-15 17:15:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|1930
1613409600000|2021-02-15 17:20:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|876
1613409900000|2021-02-15 17:25:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|1235
1613410200000|2021-02-15 17:30:00|||||||||1094
1613410500000|2021-02-15 17:35:00|||||||||82
1613410800000|2021-02-15 17:40:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|1444
1613411100000|2021-02-15 17:45:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|1557
1613411400000|2021-02-15 17:50:00|||||||||598
1613411700000|2021-02-15 17:55:00|13621.5|13617.5|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|1131
1613430000000|2021-02-15 23:00:00|13624.7|13620.7|13626.2|13622.2|13627.8|13623.8|13624.7|13620.7|3875
1613430300000|2021-02-15 23:05:00|||||||||471
1613430600000|2021-02-15 23:10:00|13624.7|13620.7|13621.5|13617.5|13624.7|13620.7|13621.5|13617.5|2802
1613430900000|2021-02-15 23:15:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|597
1613431200000|2021-02-15 23:20:00|||||||||461
1613431500000|2021-02-15 23:25:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|639
1613431800000|2021-02-15 23:30:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|322
1613432100000|2021-02-15 23:35:00|13620|13616|13620|13616|13620|13616|13620|13616|2201
1613432400000|2021-02-15 23:40:00|13619.2|13615.2|13618.4|13614.4|13620|13616|13618.4|13614.4|2425
1613432700000|2021-02-15 23:45:00|13620|13616|13621.5|13617.5|13621.5|13617.5|13620|13616|1548
1613433000000|2021-02-15 23:50:00|13620|13616|13620|13616|13620|13616|13620|13616|1027
1613433300000|2021-02-15 23:55:00|||||||||288
1613433600000|2021-02-16 00:00:00|13621.5|13617.5|13624.7|13620.7|13624.7|13620.7|13621.5|13617.5|2037
1613433900000|2021-02-16 00:05:00|||||||||790
1613434200000|2021-02-16 00:10:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|1871
1613434500000|2021-02-16 00:15:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|2808
1613434800000|2021-02-16 00:20:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|1463
1613435100000|2021-02-16 00:25:00|13626.2|13622.2|13623.1|13619.1|13626.2|13622.2|13623.1|13619.1|3835
1613435400000|2021-02-16 00:30:00|13621.5|13617.5|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|2666
1613435700000|2021-02-16 00:35:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|1278
1613436000000|2021-02-16 00:40:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|1246
1613436300000|2021-02-16 00:45:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|411
1613436600000|2021-02-16 00:50:00|||||||||198
1613436900000|2021-02-16 00:55:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|2135
1613437200000|2021-02-16 01:00:00|13623.1|13619.1|13620|13616|13623.1|13619.1|13620|13616|2672
1613437500000|2021-02-16 01:05:00|13621.5|13617.5|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|367
1613437800000|2021-02-16 01:10:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|1688
1613438100000|2021-02-16 01:15:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13622.3|13618.3|584
1613438400000|2021-02-16 01:20:00|13621.5|13617.5|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|162
1613438700000|2021-02-16 01:25:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|305
1613439000000|2021-02-16 01:30:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|128
1613439300000|2021-02-16 01:35:00|||||||||113
1613439600000|2021-02-16 01:40:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|1241
1613439900000|2021-02-16 01:45:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|1012
1613440200000|2021-02-16 01:50:00|13626.2|13622.2|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|1188
1613440500000|2021-02-16 01:55:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|1701
1613440800000|2021-02-16 02:00:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|700
1613441100000|2021-02-16 02:05:00|13626.2|13622.2|13626.2|13622.2|13627.8|13623.8|13626.2|13622.2|190
1613441400000|2021-02-16 02:10:00|||||||||105
1613441700000|2021-02-16 02:15:00|||||||||400
1613442000000|2021-02-16 02:20:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|430
1613442300000|2021-02-16 02:25:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|329
1613442600000|2021-02-16 02:30:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|300
1613442900000|2021-02-16 02:35:00|||||||||542
1613443200000|2021-02-16 02:40:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|453
1613443500000|2021-02-16 02:45:00|||||||||564
1613443800000|2021-02-16 02:50:00|||||||||108
1613444100000|2021-02-16 02:55:00|||||||||113
1613444400000|2021-02-16 03:00:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|150
1613444700000|2021-02-16 03:05:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|78
1613445000000|2021-02-16 03:10:00|||||||||81
1613445300000|2021-02-16 03:15:00|||||||||69
1613445600000|2021-02-16 03:20:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|1152
1613445900000|2021-02-16 03:25:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|243
1613446200000|2021-02-16 03:30:00|13627.8|13623.8|13626.2|13622.2|13627.8|13623.8|13626.2|13622.2|733
1613446500000|2021-02-16 03:35:00|||||||||21
1613446800000|2021-02-16 03:40:00|||||||||125
1613447100000|2021-02-16 03:45:00|||||||||139
1613447400000|2021-02-16 03:50:00|||||||||65
1613447700000|2021-02-16 03:55:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|1993
1613448000000|2021-02-16 04:00:00|||||||||24
1613448300000|2021-02-16 04:05:00|||||||||403
1613448600000|2021-02-16 04:10:00|||||||||434
1613448900000|2021-02-16 04:15:00|||||||||361
1613449200000|2021-02-16 04:20:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|1232
1613449500000|2021-02-16 04:25:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|90
1613449800000|2021-02-16 04:30:00|||||||||62
1613450100000|2021-02-16 04:35:00|||||||||3
1613450400000|2021-02-16 04:40:00|||||||||567
1613450700000|2021-02-16 04:45:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|1229
1613451000000|2021-02-16 04:50:00|||||||||98
1613451300000|2021-02-16 04:55:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|357
1613451600000|2021-02-16 05:00:00|||||||||41
1613451900000|2021-02-16 05:05:00|||||||||644
1613452200000|2021-02-16 05:10:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|105
1613452500000|2021-02-16 05:15:00|||||||||630
1613452800000|2021-02-16 05:20:00|||||||||132
1613453100000|2021-02-16 05:25:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|3730
1613453400000|2021-02-16 05:30:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|2251
1613453700000|2021-02-16 05:35:00|13628.6|13624.6|13629.3|13625.3|13630.9|13626.9|13627.8|13623.8|2016
1613454000000|2021-02-16 05:40:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13629.3|13625.3|3638
1613454300000|2021-02-16 05:45:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|1159
1613454600000|2021-02-16 05:50:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|552
1613454900000|2021-02-16 05:55:00|||||||||2108
1613455200000|2021-02-16 06:00:00|||||||||382
1613455500000|2021-02-16 06:05:00|13634|13630|13634|13630|13634|13630|13634|13630|2901
1613455800000|2021-02-16 06:10:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|817
1613456100000|2021-02-16 06:15:00|13630.9|13626.9|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|526
1613456400000|2021-02-16 06:20:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|452
1613456700000|2021-02-16 06:25:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|1461
1613457000000|2021-02-16 06:30:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|165
1613457300000|2021-02-16 06:35:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|492
1613457600000|2021-02-16 06:40:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|417
1613457900000|2021-02-16 06:45:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|349
1613458200000|2021-02-16 06:50:00|13632.5|13628.5|13634|13630|13634|13630|13632.5|13628.5|817
1613458500000|2021-02-16 06:55:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13634|13630|3505
1613458800000|2021-02-16 07:00:00|13634|13630|13632.5|13628.5|13634|13630|13632.5|13628.5|3806
1613459100000|2021-02-16 07:05:00|||||||||649
1613459400000|2021-02-16 07:10:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|327
1613459700000|2021-02-16 07:15:00|13632.5|13628.5|13632.5|13628.5|13634|13630|13630.9|13626.9|1497
1613460000000|2021-02-16 07:20:00|||||||||275
1613460300000|2021-02-16 07:25:00|13634|13630|13632.5|13628.5|13634|13630|13632.5|13628.5|980
1613460600000|2021-02-16 07:30:00|13634|13630|13634|13630|13634|13630|13634|13630|520
1613460900000|2021-02-16 07:35:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|2317
1613461200000|2021-02-16 07:40:00|13634|13630|13635.6|13631.6|13635.6|13631.6|13634|13630|716
1613461500000|2021-02-16 07:45:00|||||||||268
1613461800000|2021-02-16 07:50:00|||||||||166
1613462100000|2021-02-16 07:55:00|13637.2|13633.2|13638.7|13634.7|13638.7|13634.7|13637.2|13633.2|2518
1613462400000|2021-02-16 08:00:00|13637.2|13633.2|13634|13630|13637.2|13633.2|13634|13630|2960
1613462700000|2021-02-16 08:05:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|1777
1613463000000|2021-02-16 08:10:00|13632.5|13628.5|13632.5|13628.5|13634|13630|13630.9|13626.9|4553
1613463300000|2021-02-16 08:15:00|13634|13630|13634|13630|13634|13630|13632.5|13628.5|2707
1613463600000|2021-02-16 08:20:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|2441
1613463900000|2021-02-16 08:25:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|1046
1613464200000|2021-02-16 08:30:00|||||||||264
1613464500000|2021-02-16 08:35:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13634|13630|912
1613464800000|2021-02-16 08:40:00|13634|13630|13635.6|13631.6|13635.6|13631.6|13634|13630|1355
1613465100000|2021-02-16 08:45:00|13634|13630|13634|13630|13634|13630|13634|13630|1101
1613465400000|2021-02-16 08:50:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|2309
1613465700000|2021-02-16 08:55:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13634|13630|603
1613466000000|2021-02-16 09:00:00|13634|13630|13635.6|13631.6|13635.6|13631.6|13634|13630|696
1613466300000|2021-02-16 09:05:00|13634|13630|13634|13630|13634|13630|13634|13630|495
1613466600000|2021-02-16 09:10:00|||||||||838
1613466900000|2021-02-16 09:15:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13634|13630|923
1613467200000|2021-02-16 09:20:00|13634|13630|13634|13630|13635.6|13631.6|13634|13630|1570
1613467500000|2021-02-16 09:25:00|13632.5|13628.5|13634|13630|13634|13630|13632.5|13628.5|775
1613467800000|2021-02-16 09:30:00|||||||||171
1613468100000|2021-02-16 09:35:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|1724
1613468400000|2021-02-16 09:40:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|659
1613468700000|2021-02-16 09:45:00|13630.9|13626.9|13630.9|13626.9|13632.5|13628.5|13629.3|13625.3|4736
1613469000000|2021-02-16 09:50:00|13629.3|13625.3|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1410
1613469300000|2021-02-16 09:55:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1211
1613469600000|2021-02-16 10:00:00|13627.8|13623.8|13623.1|13619.1|13629.3|13625.3|13623.1|13619.1|6139
1613469900000|2021-02-16 10:05:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13623.1|13619.1|3051
1613470200000|2021-02-16 10:10:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|2928
1613470500000|2021-02-16 10:15:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|1306
1613470800000|2021-02-16 10:20:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|1661
1613471100000|2021-02-16 10:25:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|2087
1613471400000|2021-02-16 10:30:00|||||||||501
1613471700000|2021-02-16 10:35:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|1785
1613472000000|2021-02-16 10:40:00|||||||||200
1613472300000|2021-02-16 10:45:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|1477
1613472600000|2021-02-16 10:50:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|2328
1613472900000|2021-02-16 10:55:00|||||||||2885
1613473200000|2021-02-16 11:00:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|861
1613473500000|2021-02-16 11:05:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|670
1613473800000|2021-02-16 11:10:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|1507
1613474100000|2021-02-16 11:15:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|1242
1613474400000|2021-02-16 11:20:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13620|13616|3273
1613474700000|2021-02-16 11:25:00|13620|13616|13621.5|13617.5|13623.1|13619.1|13620|13616|3408
1613475000000|2021-02-16 11:30:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|3202
1613475300000|2021-02-16 11:35:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13620|13616|3674
1613475600000|2021-02-16 11:40:00|13620|13616|13620|13616|13620|13616|13618.4|13614.4|3112
1613475900000|2021-02-16 11:45:00|13618.4|13614.4|13618.4|13614.4|13620|13616|13616.8|13612.8|3160
1613476200000|2021-02-16 11:50:00|13616.8|13612.8|13613.7|13609.7|13616.8|13612.8|13613.7|13609.7|8689
1613476500000|2021-02-16 11:55:00|13615.3|13611.3|13612.2|13608.2|13615.3|13611.3|13612.2|13608.2|7034
1613476800000|2021-02-16 12:00:00|13613.7|13609.7|13616.8|13612.8|13616.8|13612.8|13613.7|13609.7|7719
1613477100000|2021-02-16 12:05:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|1725
1613477400000|2021-02-16 12:10:00|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|966
1613477700000|2021-02-16 12:15:00|||||||||1465
1613478000000|2021-02-16 12:20:00|13616.8|13612.8|13615.3|13611.3|13616.8|13612.8|13613.7|13609.7|5561
1613478300000|2021-02-16 12:25:00|13613.7|13609.7|13618.4|13614.4|13618.4|13614.4|13613.7|13609.7|5021
1613478600000|2021-02-16 12:30:00|13620|13616|13623.1|13619.1|13623.1|13619.1|13620|13616|3880
1613478900000|2021-02-16 12:35:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|2999
1613479200000|2021-02-16 12:40:00|13624.7|13620.7|13627.8|13623.8|13629.3|13625.3|13624.7|13620.7|7851
1613479500000|2021-02-16 12:45:00|13629.3|13625.3|13626.2|13622.2|13629.3|13625.3|13626.2|13622.2|2595
1613479800000|2021-02-16 12:50:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|2373
1613480100000|2021-02-16 12:55:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|2423
1613480400000|2021-02-16 13:00:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|3793
1613480700000|2021-02-16 13:05:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13623.1|13619.1|3393
1613481000000|2021-02-16 13:10:00|13626.2|13622.2|13629.3|13625.3|13629.3|13625.3|13624.7|13620.7|7097
1613481300000|2021-02-16 13:15:00|13627.8|13623.8|13624.7|13620.7|13629.3|13625.3|13623.1|13619.1|4895
1613481600000|2021-02-16 13:20:00|13623.1|13619.1|13615.3|13611.3|13623.1|13619.1|13613.7|13609.7|16780
1613481900000|2021-02-16 13:25:00|13616.8|13612.8|13618.4|13614.4|13618.4|13614.4|13615.3|13611.3|10677
1613482200000|2021-02-16 13:30:00|13616.8|13612.8|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|7749
1613482500000|2021-02-16 13:35:00|13618.4|13614.4|13618.4|13614.4|13621.5|13617.5|13618.4|13614.4|7114
1613482800000|2021-02-16 13:40:00|13620|13616|13618.4|13614.4|13620|13616|13615.3|13611.3|6187
1613483100000|2021-02-16 13:45:00|13616.8|13612.8|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|9211
1613483400000|2021-02-16 13:50:00|13615.3|13611.3|13616.8|13612.8|13616.8|13612.8|13615.3|13611.3|12216
1613483700000|2021-02-16 13:55:00|13615.3|13611.3|13620|13616|13623.1|13619.1|13615.3|13611.3|9474
1613484000000|2021-02-16 14:00:00|13621.5|13617.5|13620|13616|13623.1|13619.1|13620|13616|10560
1613484300000|2021-02-16 14:05:00|13618.4|13614.4|13616.8|13612.8|13620|13616|13616.8|13612.8|9355
1613484600000|2021-02-16 14:10:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|8897
1613484900000|2021-02-16 14:15:00|13615.3|13611.3|13613.7|13609.7|13616.8|13612.8|13612.2|13608.2|9903
1613485200000|2021-02-16 14:20:00|13612.2|13608.2|13613.7|13609.7|13615.3|13611.3|13612.2|13608.2|5494
1613485500000|2021-02-16 14:25:00|13612.2|13608.2|13610.6|13606.6|13613.7|13609.7|13610.6|13606.6|8821
1613485800000|2021-02-16 14:30:00|13612.2|13608.2|13612.2|13608.2|13612.2|13608.2|13609|13605|9438
1613486100000|2021-02-16 14:35:00|13610.6|13606.6|13612.2|13608.2|13613.7|13609.7|13609|13605|9317
1613486400000|2021-02-16 14:40:00|13613.7|13609.7|13610.6|13606.6|13613.7|13609.7|13609|13605|7185
1613486700000|2021-02-16 14:45:00|13612.2|13608.2|13613.7|13609.7|13615.3|13611.3|13610.6|13606.6|5971
1613487000000|2021-02-16 14:50:00|13615.3|13611.3|13613.7|13609.7|13615.3|13611.3|13612.2|13608.2|7548
1613487300000|2021-02-16 14:55:00|13612.2|13608.2|13612.2|13608.2|13613.7|13609.7|13610.6|13606.6|5593
1613487600000|2021-02-16 15:00:00|13613.7|13609.7|13613.7|13609.7|13615.3|13611.3|13612.2|13608.2|8606
1613487900000|2021-02-16 15:05:00|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|13613.7|13609.7|8252
1613488200000|2021-02-16 15:10:00|13616.8|13612.8|13618.4|13614.4|13618.4|13614.4|13616.8|13612.8|4512
1613488500000|2021-02-16 15:15:00|13620|13616|13616.8|13612.8|13620|13616|13616.8|13612.8|10309
1613488800000|2021-02-16 15:20:00|13615.3|13611.3|13612.2|13608.2|13616.8|13612.8|13612.2|13608.2|9621
1613489100000|2021-02-16 15:25:00|13610.6|13606.6|13612.2|13608.2|13612.2|13608.2|13609|13605|7918
1613489400000|2021-02-16 15:30:00|13610.6|13606.6|13609|13605|13612.2|13608.2|13609|13605|7651
1613489700000|2021-02-16 15:35:00|13610.6|13606.6|13607.5|13603.5|13610.6|13606.6|13607.5|13603.5|7307
1613490000000|2021-02-16 15:40:00|13605.9|13601.9|13601.2|13597.2|13605.9|13601.9|13599.7|13595.7|23614
1613490300000|2021-02-16 15:45:00|13599.7|13595.7|13602.8|13598.8|13604.3|13600.3|13598.1|13594.1|10319
1613490600000|2021-02-16 15:50:00|13601.2|13597.2|13602.8|13598.8|13602.8|13598.8|13599.7|13595.7|11932
1613490900000|2021-02-16 15:55:00|13601.2|13597.2|13602.8|13598.8|13604.3|13600.3|13601.2|13597.2|9671
1613491200000|2021-02-16 16:00:00|13601.2|13597.2|13599.7|13595.7|13601.2|13597.2|13599.7|13595.7|3507
1613491500000|2021-02-16 16:05:00|13598.1|13594.1|13598.1|13594.1|13599.7|13595.7|13596.5|13592.5|6565
1613491800000|2021-02-16 16:10:00|13596.5|13592.5|13593.4|13589.4|13598.1|13594.1|13591.8|13587.8|12640
1613492100000|2021-02-16 16:15:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|10954
1613492400000|2021-02-16 16:20:00|13590.3|13586.3|13593.4|13589.4|13593.4|13589.4|13588.7|13584.7|8446
1613492700000|2021-02-16 16:25:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|5706
1613493000000|2021-02-16 16:30:00|13590.3|13586.3|13596.5|13592.5|13598.1|13594.1|13590.3|13586.3|8561
1613493300000|2021-02-16 16:35:00|13595|13591|13596.5|13592.5|13596.5|13592.5|13595|13591|5629
1613493600000|2021-02-16 16:40:00|13595|13591|13593.4|13589.4|13595|13591|13593.4|13589.4|5136
1613493900000|2021-02-16 16:45:00|||||||||1855
1613494200000|2021-02-16 16:50:00|13591.8|13587.8|13591.8|13587.8|13595|13591|13591.8|13587.8|4471
1613494500000|2021-02-16 16:55:00|13590.3|13586.3|13593.4|13589.4|13593.4|13589.4|13590.3|13586.3|6887
1613494800000|2021-02-16 17:00:00|13591.8|13587.8|13590.3|13586.3|13593.4|13589.4|13588.7|13584.7|13832
1613495100000|2021-02-16 17:05:00|13591.8|13587.8|13595|13591|13595|13591|13591.8|13587.8|9742
1613495400000|2021-02-16 17:10:00|13593.4|13589.4|13593.4|13589.4|13596.5|13592.5|13593.4|13589.4|6753
1613495700000|2021-02-16 17:15:00|13595|13591|13595|13591|13595|13591|13591.8|13587.8|5920
1613496000000|2021-02-16 17:20:00|13593.4|13589.4|13595|13591|13596.5|13592.5|13593.4|13589.4|7718
1613496300000|2021-02-16 17:25:00|13593.4|13589.4|13595|13591|13595|13591|13591.8|13587.8|6575
1613496600000|2021-02-16 17:30:00|13593.4|13589.4|13595|13591|13596.5|13592.5|13593.4|13589.4|2516
1613496900000|2021-02-16 17:35:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|3764
1613497200000|2021-02-16 17:40:00|||||||||2850
1613497500000|2021-02-16 17:45:00|13590.3|13586.3|13591.8|13587.8|13591.8|13587.8|13590.3|13586.3|1605
1613497800000|2021-02-16 17:50:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|2224
1613498100000|2021-02-16 17:55:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|3341
1613498400000|2021-02-16 18:00:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|2212
1613498700000|2021-02-16 18:05:00|13591.8|13587.8|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|2014
1613499000000|2021-02-16 18:10:00|13595|13591|13593.4|13589.4|13595|13591|13593.4|13589.4|5318
1613499300000|2021-02-16 18:15:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|3511
1613499600000|2021-02-16 18:20:00|13590.3|13586.3|13588.7|13584.7|13591.8|13587.8|13588.7|13584.7|5660
1613499900000|2021-02-16 18:25:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|10569
1613500200000|2021-02-16 18:30:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|673
1613500500000|2021-02-16 18:35:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|2142
1613500800000|2021-02-16 18:40:00|||||||||3245
1613501100000|2021-02-16 18:45:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|5166
1613501400000|2021-02-16 18:50:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|4005
1613501700000|2021-02-16 18:55:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|1140
1613502000000|2021-02-16 19:00:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|2438
1613502300000|2021-02-16 19:05:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|3376
1613502600000|2021-02-16 19:10:00|||||||||659
1613502900000|2021-02-16 19:15:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|737
1613503200000|2021-02-16 19:20:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|2149
1613503500000|2021-02-16 19:25:00|13585.6|13581.6|13587.2|13583.2|13587.2|13583.2|13585.6|13581.6|1889
1613503800000|2021-02-16 19:30:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|2781
1613504100000|2021-02-16 19:35:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|4959
1613504400000|2021-02-16 19:40:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|5996
1613504700000|2021-02-16 19:45:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|7701
1613505000000|2021-02-16 19:50:00|13579.3|13575.3|13582.5|13578.5|13582.5|13578.5|13579.3|13575.3|5862
1613505300000|2021-02-16 19:55:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|5235
1613505600000|2021-02-16 20:00:00|13579.3|13575.3|13582.5|13578.5|13584|13580|13579.3|13575.3|12227
1613505900000|2021-02-16 20:05:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|8828
1613506200000|2021-02-16 20:10:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|10005
1613506500000|2021-02-16 20:15:00|13580.9|13576.9|13582.5|13578.5|13584|13580|13580.9|13576.9|3354
1613506800000|2021-02-16 20:20:00|13580.9|13576.9|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|2183
1613507100000|2021-02-16 20:25:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|7277
1613507400000|2021-02-16 20:30:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|2918
1613507700000|2021-02-16 20:35:00|13577.8|13573.8|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|4011
1613508000000|2021-02-16 20:40:00|13580.9|13576.9|13577.8|13573.8|13580.9|13576.9|13577.8|13573.8|8254
1613508300000|2021-02-16 20:45:00|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|11867
1613508600000|2021-02-16 20:50:00|13577.8|13573.8|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|8611
1613508900000|2021-02-16 20:55:00|13576.2|13572.2|13580.9|13576.9|13580.9|13576.9|13574.7|13570.7|16984
1613509200000|2021-02-16 21:00:00|13579.3|13575.3|13577.8|13573.8|13580.9|13576.9|13577.8|13573.8|2087
1613509500000|2021-02-16 21:05:00|13579.3|13575.3|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|3151
1613509800000|2021-02-16 21:10:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|2909
1613510100000|2021-02-16 21:15:00|13577.8|13573.8|13576.2|13572.2|13579.3|13575.3|13576.2|13572.2|3573
1613510400000|2021-02-16 21:20:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13573.1|13569.1|5082
1613510700000|2021-02-16 21:25:00|13573.1|13569.1|13573.1|13569.1|13574.7|13570.7|13573.1|13569.1|16067
1613511000000|2021-02-16 21:30:00|13571.5|13567.5|13573.1|13569.1|13573.1|13569.1|13571.5|13567.5|3709
1613511300000|2021-02-16 21:35:00|13572.3|13568.3|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|1947
1613511600000|2021-02-16 21:40:00|13573.1|13569.1|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|9422
1613511900000|2021-02-16 21:45:00|13573.1|13569.1|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|2023
1613512200000|2021-02-16 21:50:00|13570|13566|13568.4|13564.4|13570|13566|13568.4|13564.4|6775
1613512500000|2021-02-16 21:55:00|13566.8|13562.8|13566.8|13562.8|13568.4|13564.4|13566.8|13562.8|9240
1613516400000|2021-02-16 23:00:00|13568.4|13564.4|13568.4|13564.4|13570|13566|13568.4|13564.4|5557
1613516700000|2021-02-16 23:05:00|13566.8|13562.8|13563.7|13559.7|13566.8|13562.8|13562.2|13558.2|2432
1613517000000|2021-02-16 23:10:00|13562.2|13558.2|13560.6|13556.6|13563.7|13559.7|13555.9|13551.9|6952
1613517300000|2021-02-16 23:15:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|4397
1613517600000|2021-02-16 23:20:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|1685
1613517900000|2021-02-16 23:25:00|||||||||1137
1613518200000|2021-02-16 23:30:00|13562.2|13558.2|13562.2|13558.2|13563.7|13559.7|13562.2|13558.2|1696
1613518500000|2021-02-16 23:35:00|13563.7|13559.7|13563.7|13559.7|13565.3|13561.3|13563.7|13559.7|1474
1613518800000|2021-02-16 23:40:00|13564.5|13560.5|13563.7|13559.7|13565.3|13561.3|13563.7|13559.7|964
1613519100000|2021-02-16 23:45:00|||||||||2124
1613519400000|2021-02-16 23:50:00|||||||||1044
1613519700000|2021-02-16 23:55:00|13562.2|13558.2|13560.6|13556.6|13562.2|13558.2|13560.6|13556.6|1725
1613520000000|2021-02-17 00:00:00|13559|13555|13559|13555|13559|13555|13555.9|13551.9|5064
1613520300000|2021-02-17 00:05:00|13560.6|13556.6|13557.5|13553.5|13560.6|13556.6|13557.5|13553.5|3832
1613520600000|2021-02-17 00:10:00|13559|13555|13563.7|13559.7|13563.7|13559.7|13559|13555|5345
1613520900000|2021-02-17 00:15:00|13562.2|13558.2|13566.8|13562.8|13566.8|13562.8|13562.2|13558.2|4351
1613521200000|2021-02-17 00:20:00|13565.3|13561.3|13566.8|13562.8|13566.8|13562.8|13565.3|13561.3|1512
1613521500000|2021-02-17 00:25:00|13568.4|13564.4|13570|13566|13570|13566|13568.4|13564.4|3557
1613521800000|2021-02-17 00:30:00|13571.5|13567.5|13573.1|13569.1|13573.1|13569.1|13571.5|13567.5|3283
1613522100000|2021-02-17 00:35:00|13571.5|13567.5|13573.1|13569.1|13573.1|13569.1|13570|13566|1368
1613522400000|2021-02-17 00:40:00|13571.5|13567.5|13571.5|13567.5|13571.5|13567.5|13571.5|13567.5|1671
1613522700000|2021-02-17 00:45:00|13570|13566|13573.1|13569.1|13573.1|13569.1|13570|13566|2637
1613523000000|2021-02-17 00:50:00|13574.7|13570.7|13573.1|13569.1|13574.7|13570.7|13571.5|13567.5|2331
1613523300000|2021-02-17 00:55:00|13574.7|13570.7|13577.8|13573.8|13577.8|13573.8|13574.7|13570.7|6098
1613523600000|2021-02-17 01:00:00|13576.2|13572.2|13580.9|13576.9|13580.9|13576.9|13576.2|13572.2|7061
1613523900000|2021-02-17 01:05:00|||||||||778
1613524200000|2021-02-17 01:10:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|767
1613524500000|2021-02-17 01:15:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|2039
1613524800000|2021-02-17 01:20:00|13584|13580|13584|13580|13585.6|13581.6|13584|13580|2605
1613525100000|2021-02-17 01:25:00|13585.6|13581.6|13582.5|13578.5|13585.6|13581.6|13582.5|13578.5|1791
1613525400000|2021-02-17 01:30:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|3838
1613525700000|2021-02-17 01:35:00|13579.3|13575.3|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|1258
1613526000000|2021-02-17 01:40:00|13577.8|13573.8|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|620
1613526300000|2021-02-17 01:45:00|13578.6|13574.6|13576.2|13572.2|13579.3|13575.3|13576.2|13572.2|1373
1613526600000|2021-02-17 01:50:00|||||||||1906
1613526900000|2021-02-17 01:55:00|||||||||268
1613527200000|2021-02-17 02:00:00|13579.3|13575.3|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|2175
1613527500000|2021-02-17 02:05:00|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|1018
1613527800000|2021-02-17 02:10:00|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|821
1613528100000|2021-02-17 02:15:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|2657
1613528400000|2021-02-17 02:20:00|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|724
1613528700000|2021-02-17 02:25:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|1385
1613529000000|2021-02-17 02:30:00|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|1372
1613529300000|2021-02-17 02:35:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|41
1613529600000|2021-02-17 02:40:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|1431
1613529900000|2021-02-17 02:45:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|1043
1613530200000|2021-02-17 02:50:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|1549
1613530500000|2021-02-17 02:55:00|||||||||1245
1613530800000|2021-02-17 03:00:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|914
1613531100000|2021-02-17 03:05:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|406
1613531400000|2021-02-17 03:10:00|||||||||707
1613531700000|2021-02-17 03:15:00|||||||||739
1613532000000|2021-02-17 03:20:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|1811
1613532300000|2021-02-17 03:25:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|716
1613532600000|2021-02-17 03:30:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|1183
1613532900000|2021-02-17 03:35:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|488
1613533200000|2021-02-17 03:40:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|1651
1613533500000|2021-02-17 03:45:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|373
1613533800000|2021-02-17 03:50:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|228
1613534100000|2021-02-17 03:55:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|1372
1613534400000|2021-02-17 04:00:00|||||||||113
1613534700000|2021-02-17 04:05:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|1578
1613535000000|2021-02-17 04:10:00|13580.9|13576.9|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|1593
1613535300000|2021-02-17 04:15:00|||||||||301
1613535600000|2021-02-17 04:20:00|||||||||395
1613535900000|2021-02-17 04:25:00|||||||||134
1613536200000|2021-02-17 04:30:00|||||||||177
1613536500000|2021-02-17 04:35:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|341
1613536800000|2021-02-17 04:40:00|||||||||642
1613537100000|2021-02-17 04:45:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|1100
1613537400000|2021-02-17 04:50:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|1365
1613537700000|2021-02-17 04:55:00|||||||||36
1613538000000|2021-02-17 05:00:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|533
1613538300000|2021-02-17 05:05:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|459
1613538600000|2021-02-17 05:10:00|||||||||142
1613538900000|2021-02-17 05:15:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|785
1613539200000|2021-02-17 05:20:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|1556
1613539500000|2021-02-17 05:25:00|13577.8|13573.8|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|1328
1613539800000|2021-02-17 05:30:00|13576.2|13572.2|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|1656
1613540100000|2021-02-17 05:35:00|13573.1|13569.1|13576.2|13572.2|13576.2|13572.2|13573.1|13569.1|2358
1613540400000|2021-02-17 05:40:00|||||||||494
1613540700000|2021-02-17 05:45:00|||||||||151
1613541000000|2021-02-17 05:50:00|||||||||294
1613541300000|2021-02-17 05:55:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|397
1613541600000|2021-02-17 06:00:00|||||||||10
1613541900000|2021-02-17 06:05:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|2054
1613542200000|2021-02-17 06:10:00|13574.7|13570.7|13573.1|13569.1|13574.7|13570.7|13571.5|13567.5|836
1613542500000|2021-02-17 06:15:00|13571.5|13567.5|13573.1|13569.1|13573.1|13569.1|13571.5|13567.5|1993
1613542800000|2021-02-17 06:20:00|||||||||1090
1613543100000|2021-02-17 06:25:00|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|1059
1613543400000|2021-02-17 06:30:00|13573.1|13569.1|13573.1|13569.1|13574.7|13570.7|13573.1|13569.1|1544
1613543700000|2021-02-17 06:35:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|207
1613544000000|2021-02-17 06:40:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|1233
1613544300000|2021-02-17 06:45:00|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|326
1613544600000|2021-02-17 06:50:00|13574.7|13570.7|13573.1|13569.1|13576.2|13572.2|13573.1|13569.1|2207
1613544900000|2021-02-17 06:55:00|13571.5|13567.5|13571.5|13567.5|13571.5|13567.5|13571.5|13567.5|1330
1613545200000|2021-02-17 07:00:00|13570|13566|13571.5|13567.5|13571.5|13567.5|13570|13566|2003
1613545500000|2021-02-17 07:05:00|13573.1|13569.1|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|436
1613545800000|2021-02-17 07:10:00|13573.1|13569.1|13571.5|13567.5|13573.1|13569.1|13570|13566|1916
1613546100000|2021-02-17 07:15:00|13570|13566|13566.8|13562.8|13571.5|13567.5|13566.8|13562.8|2998
1613546400000|2021-02-17 07:20:00|13565.3|13561.3|13562.2|13558.2|13566.8|13562.8|13562.2|13558.2|9062
1613546700000|2021-02-17 07:25:00|13563.7|13559.7|13566.8|13562.8|13566.8|13562.8|13563.7|13559.7|3328
1613547000000|2021-02-17 07:30:00|13568.4|13564.4|13571.5|13567.5|13571.5|13567.5|13568.4|13564.4|4911
1613547300000|2021-02-17 07:35:00|13570|13566|13570|13566|13571.5|13567.5|13570|13566|2488
1613547600000|2021-02-17 07:40:00|13571.5|13567.5|13573.1|13569.1|13573.1|13569.1|13571.5|13567.5|4536
1613547900000|2021-02-17 07:45:00|13571.5|13567.5|13570|13566|13573.1|13569.1|13568.4|13564.4|3326
1613548200000|2021-02-17 07:50:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|1383
1613548500000|2021-02-17 07:55:00|13570|13566|13568.4|13564.4|13570|13566|13568.4|13564.4|1214
1613548800000|2021-02-17 08:00:00|13570|13566|13568.4|13564.4|13570|13566|13565.3|13561.3|2937
1613549100000|2021-02-17 08:05:00|13570|13566|13571.5|13567.5|13571.5|13567.5|13570|13566|4124
1613549400000|2021-02-17 08:10:00|13573.1|13569.1|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|3801
1613549700000|2021-02-17 08:15:00|13576.2|13572.2|13579.3|13575.3|13579.3|13575.3|13574.7|13570.7|5455
1613550000000|2021-02-17 08:20:00|13580.9|13576.9|13576.2|13572.2|13580.9|13576.9|13576.2|13572.2|8232
1613550300000|2021-02-17 08:25:00|13577.8|13573.8|13576.2|13572.2|13577.8|13573.8|13576.2|13572.2|1836
1613550600000|2021-02-17 08:30:00|13577.8|13573.8|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|2619
1613550900000|2021-02-17 08:35:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|4339
1613551200000|2021-02-17 08:40:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|3989
1613551500000|2021-02-17 08:45:00|13582.5|13578.5|13585.6|13581.6|13585.6|13581.6|13582.5|13578.5|5093
1613551800000|2021-02-17 08:50:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13585.6|13581.6|3279
1613552100000|2021-02-17 08:55:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13585.6|13581.6|4827
1613552400000|2021-02-17 09:00:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|2900
1613552700000|2021-02-17 09:05:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|3205
1613553000000|2021-02-17 09:10:00|13585.6|13581.6|13587.2|13583.2|13587.2|13583.2|13584|13580|4149
1613553300000|2021-02-17 09:15:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13584|13580|2707
1613553600000|2021-02-17 09:20:00|13582.5|13578.5|13580.9|13576.9|13584|13580|13580.9|13576.9|5186
1613553900000|2021-02-17 09:25:00|13582.5|13578.5|13582.5|13578.5|13584|13580|13582.5|13578.5|4170
1613554200000|2021-02-17 09:30:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|2047
1613554500000|2021-02-17 09:35:00|13584|13580|13585.6|13581.6|13585.6|13581.6|13582.5|13578.5|4033
1613554800000|2021-02-17 09:40:00|13584|13580|13584|13580|13584|13580|13584|13580|561
1613555100000|2021-02-17 09:45:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|1467
1613555400000|2021-02-17 09:50:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|753
1613555700000|2021-02-17 09:55:00|13584|13580|13584|13580|13584|13580|13582.5|13578.5|1687
1613556000000|2021-02-17 10:00:00|13582.5|13578.5|13582.5|13578.5|13584|13580|13582.5|13578.5|471
1613556300000|2021-02-17 10:05:00|13584|13580|13584|13580|13584|13580|13582.5|13578.5|991
1613556600000|2021-02-17 10:10:00|13582.5|13578.5|13585.6|13581.6|13585.6|13581.6|13582.5|13578.5|316
1613556900000|2021-02-17 10:15:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|2663
1613557200000|2021-02-17 10:20:00|13587.2|13583.2|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|2747
1613557500000|2021-02-17 10:25:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|3958
1613557800000|2021-02-17 10:30:00|||||||||885
1613558100000|2021-02-17 10:35:00|||||||||1422
1613558400000|2021-02-17 10:40:00|||||||||734
1613558700000|2021-02-17 10:45:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|802
1613559000000|2021-02-17 10:50:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|1192
1613559300000|2021-02-17 10:55:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13585.6|13581.6|581
1613559600000|2021-02-17 11:00:00|13584|13580|13585.6|13581.6|13585.6|13581.6|13584|13580|2414
1613559900000|2021-02-17 11:05:00|||||||||1078
1613560200000|2021-02-17 11:10:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|4222
1613560500000|2021-02-17 11:15:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|1491
1613560800000|2021-02-17 11:20:00|||||||||1086
1613561100000|2021-02-17 11:25:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|3114
1613561400000|2021-02-17 11:30:00|||||||||726
1613561700000|2021-02-17 11:35:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|657
1613562000000|2021-02-17 11:40:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|2350
1613562300000|2021-02-17 11:45:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|715
1613562600000|2021-02-17 11:50:00|13579.3|13575.3|13582.5|13578.5|13582.5|13578.5|13579.3|13575.3|1773
1613562900000|2021-02-17 11:55:00|13584|13580|13584|13580|13584|13580|13584|13580|2190
1613563200000|2021-02-17 12:00:00|13582.5|13578.5|13580.9|13576.9|13584|13580|13580.9|13576.9|2190
1613563500000|2021-02-17 12:05:00|13579.3|13575.3|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|3251
1613563800000|2021-02-17 12:10:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|1020
1613564100000|2021-02-17 12:15:00|13579.3|13575.3|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|3901
1613564400000|2021-02-17 12:20:00|||||||||872
1613564700000|2021-02-17 12:25:00|||||||||65
1613565000000|2021-02-17 12:30:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13573.1|13569.1|5251
1613565300000|2021-02-17 12:35:00|13573.1|13569.1|13576.2|13572.2|13577.8|13573.8|13573.1|13569.1|4289
1613565600000|2021-02-17 12:40:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|3155
1613565900000|2021-02-17 12:45:00|13577.8|13573.8|13576.2|13572.2|13577.8|13573.8|13576.2|13572.2|2443
1613566200000|2021-02-17 12:50:00|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|2897
1613566500000|2021-02-17 12:55:00|13573.1|13569.1|13573.1|13569.1|13574.7|13570.7|13573.1|13569.1|981
1613566800000|2021-02-17 13:00:00|13574.7|13570.7|13571.5|13567.5|13574.7|13570.7|13570|13566|4614
1613567100000|2021-02-17 13:05:00|13570|13566|13568.4|13564.4|13571.5|13567.5|13568.4|13564.4|3745
1613567400000|2021-02-17 13:10:00|13566.8|13562.8|13565.3|13561.3|13566.8|13562.8|13563.7|13559.7|12674
1613567700000|2021-02-17 13:15:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|10571
1613568000000|2021-02-17 13:20:00|13565.3|13561.3|13565.3|13561.3|13566.8|13562.8|13562.2|13558.2|13077
1613568300000|2021-02-17 13:25:00|13563.7|13559.7|13562.2|13558.2|13565.3|13561.3|13562.2|13558.2|5714
1613568600000|2021-02-17 13:30:00|13559|13555|13563.7|13559.7|13565.3|13561.3|13549.7|13545.7|42988
1613568900000|2021-02-17 13:35:00|13565.3|13561.3|13562.2|13558.2|13565.3|13561.3|13559|13555|18746
1613569200000|2021-02-17 13:40:00|13563.7|13559.7|13563.7|13559.7|13565.3|13561.3|13562.2|13558.2|13804
1613569500000|2021-02-17 13:45:00|13562.2|13558.2|13560.6|13556.6|13563.7|13559.7|13559|13555|13066
1613569800000|2021-02-17 13:50:00|13559|13555|13573.1|13569.1|13574.7|13570.7|13559|13555|22608
1613570100000|2021-02-17 13:55:00|13571.5|13567.5|13566.8|13562.8|13573.1|13569.1|13565.3|13561.3|20700
1613570400000|2021-02-17 14:00:00|13568.4|13564.4|13566.8|13562.8|13568.4|13564.4|13566.8|13562.8|6972
1613570700000|2021-02-17 14:05:00|13565.3|13561.3|13574.7|13570.7|13576.2|13572.2|13565.3|13561.3|9927
1613571000000|2021-02-17 14:10:00|13573.1|13569.1|13577.8|13573.8|13580.9|13576.9|13573.1|13569.1|16361
1613571300000|2021-02-17 14:15:00|13576.2|13572.2|13576.2|13572.2|13579.3|13575.3|13573.1|13569.1|10730
1613571600000|2021-02-17 14:20:00|13574.7|13570.7|13584|13580|13584|13580|13573.1|13569.1|22101
1613571900000|2021-02-17 14:25:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13582.5|13578.5|18248
1613572200000|2021-02-17 14:30:00|13587.2|13583.2|13587.2|13583.2|13591.8|13587.8|13585.6|13581.6|15616
1613572500000|2021-02-17 14:35:00|13588.7|13584.7|13591.8|13587.8|13593.4|13589.4|13585.6|13581.6|14689
1613572800000|2021-02-17 14:40:00|13590.3|13586.3|13587.2|13583.2|13593.4|13589.4|13587.2|13583.2|18131
1613573100000|2021-02-17 14:45:00|13588.7|13584.7|13580.9|13576.9|13588.7|13584.7|13580.9|13576.9|8236
1613573400000|2021-02-17 14:50:00|13579.3|13575.3|13580.9|13576.9|13582.5|13578.5|13579.3|13575.3|8659
1613573700000|2021-02-17 14:55:00|13582.5|13578.5|13584|13580|13584|13580|13579.3|13575.3|5554
1613574000000|2021-02-17 15:00:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|10375
1613574300000|2021-02-17 15:05:00|13582.5|13578.5|13577.8|13573.8|13582.5|13578.5|13577.8|13573.8|4638
1613574600000|2021-02-17 15:10:00|13579.3|13575.3|13584|13580|13584|13580|13577.8|13573.8|9651
1613574900000|2021-02-17 15:15:00|13582.5|13578.5|13584|13580|13585.6|13581.6|13582.5|13578.5|5058
1613575200000|2021-02-17 15:20:00|13585.6|13581.6|13588.7|13584.7|13590.3|13586.3|13585.6|13581.6|9169
1613575500000|2021-02-17 15:25:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|5189
1613575800000|2021-02-17 15:30:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13588.7|13584.7|8027
1613576100000|2021-02-17 15:35:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|7350
1613576400000|2021-02-17 15:40:00|13590.3|13586.3|13588.7|13584.7|13591.8|13587.8|13587.2|13583.2|10099
1613576700000|2021-02-17 15:45:00|13587.2|13583.2|13584|13580|13588.7|13584.7|13584|13580|6623
1613577000000|2021-02-17 15:50:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13582.5|13578.5|4548
1613577300000|2021-02-17 15:55:00|13582.5|13578.5|13582.5|13578.5|13584|13580|13582.5|13578.5|2683
1613577600000|2021-02-17 16:00:00|13584|13580|13585.6|13581.6|13585.6|13581.6|13584|13580|5642
1613577900000|2021-02-17 16:05:00|13587.2|13583.2|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|9108
1613578200000|2021-02-17 16:10:00|13590.3|13586.3|13593.4|13589.4|13593.4|13589.4|13590.3|13586.3|6043
1613578500000|2021-02-17 16:15:00|13595|13591|13596.5|13592.5|13596.5|13592.5|13595|13591|6076
1613578800000|2021-02-17 16:20:00|13595|13591|13591.8|13587.8|13595|13591|13591.8|13587.8|6157
1613579100000|2021-02-17 16:25:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|3475
1613579400000|2021-02-17 16:30:00|13588.7|13584.7|13593.4|13589.4|13593.4|13589.4|13588.7|13584.7|5544
1613579700000|2021-02-17 16:35:00|13595|13591|13595|13591|13595|13591|13593.4|13589.4|10061
1613580000000|2021-02-17 16:40:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|8574
1613580300000|2021-02-17 16:45:00|13595|13591|13590.3|13586.3|13595|13591|13590.3|13586.3|3139
1613580600000|2021-02-17 16:50:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13590.3|13586.3|7810
1613580900000|2021-02-17 16:55:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|6780
1613581200000|2021-02-17 17:00:00|13591.8|13587.8|13595|13591|13596.5|13592.5|13590.3|13586.3|5845
1613581500000|2021-02-17 17:05:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|1954
1613581800000|2021-02-17 17:10:00|13591.8|13587.8|13595|13591|13596.5|13592.5|13591.8|13587.8|8912
1613582100000|2021-02-17 17:15:00|13593.4|13589.4|13591.8|13587.8|13595|13591|13591.8|13587.8|1279
1613582400000|2021-02-17 17:20:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|2692
1613582700000|2021-02-17 17:25:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|1198
1613583000000|2021-02-17 17:30:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|1657
1613583300000|2021-02-17 17:35:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|3992
1613583600000|2021-02-17 17:40:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|2595
1613583900000|2021-02-17 17:45:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|10368
1613584200000|2021-02-17 17:50:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|2442
1613584500000|2021-02-17 17:55:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13588.7|13584.7|7985
1613584800000|2021-02-17 18:00:00|13591.8|13587.8|13584|13580|13593.4|13589.4|13582.5|13578.5|13111
1613585100000|2021-02-17 18:05:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13577.8|13573.8|10008
1613585400000|2021-02-17 18:10:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13582.5|13578.5|10339
1613585700000|2021-02-17 18:15:00|13584|13580|13585.6|13581.6|13587.2|13583.2|13582.5|13578.5|5410
1613586000000|2021-02-17 18:20:00|13587.2|13583.2|13587.2|13583.2|13588.7|13584.7|13585.6|13581.6|2937
1613586300000|2021-02-17 18:25:00|13585.6|13581.6|13584|13580|13587.2|13583.2|13584|13580|3240
1613586600000|2021-02-17 18:30:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13582.5|13578.5|2429
1613586900000|2021-02-17 18:35:00|13584.8|13580.8|13584|13580|13585.6|13581.6|13582.5|13578.5|4159
1613587200000|2021-02-17 18:40:00|13585.6|13581.6|13585.6|13581.6|13587.2|13583.2|13584|13580|5031
1613587500000|2021-02-17 18:45:00|13586.4|13582.4|13585.6|13581.6|13587.2|13583.2|13584|13580|3869
1613587800000|2021-02-17 18:50:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|1828
1613588100000|2021-02-17 18:55:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|3140
1613588400000|2021-02-17 19:00:00|13584|13580|13582.5|13578.5|13584|13580|13579.3|13575.3|3923
1613588700000|2021-02-17 19:05:00|13580.9|13576.9|13579.3|13575.3|13582.5|13578.5|13579.3|13575.3|2872
1613589000000|2021-02-17 19:10:00|13577.8|13573.8|13585.6|13581.6|13587.2|13583.2|13576.2|13572.2|6655
1613589300000|2021-02-17 19:15:00|13584|13580|13585.6|13581.6|13585.6|13581.6|13584|13580|1745
1613589600000|2021-02-17 19:20:00|13584|13580|13580.9|13576.9|13585.6|13581.6|13580.9|13576.9|4267
1613589900000|2021-02-17 19:25:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|2495
1613590200000|2021-02-17 19:30:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|1399
1613590500000|2021-02-17 19:35:00|13579.3|13575.3|13577.8|13573.8|13579.3|13575.3|13576.2|13572.2|4414
1613590800000|2021-02-17 19:40:00|13579.3|13575.3|13582.5|13578.5|13582.5|13578.5|13579.3|13575.3|8958
1613591100000|2021-02-17 19:45:00|13581.7|13577.7|13584|13580|13584|13580|13581.7|13577.7|2318
1613591400000|2021-02-17 19:50:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|2177
1613591700000|2021-02-17 19:55:00|13582.5|13578.5|13576.2|13572.2|13582.5|13578.5|13574.7|13570.7|11270
1613592000000|2021-02-17 20:00:00|13577.8|13573.8|13580.9|13576.9|13580.9|13576.9|13576.2|13572.2|6890
1613592300000|2021-02-17 20:05:00|13579.3|13575.3|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|4710
1613592600000|2021-02-17 20:10:00|13579.3|13575.3|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|769
1613592900000|2021-02-17 20:15:00|13580.9|13576.9|13577.8|13573.8|13580.9|13576.9|13577.8|13573.8|4845
1613593200000|2021-02-17 20:20:00|13576.2|13572.2|13577.8|13573.8|13577.8|13573.8|13576.2|13572.2|443
1613593500000|2021-02-17 20:25:00|13576.2|13572.2|13579.3|13575.3|13579.3|13575.3|13576.2|13572.2|2011
1613593800000|2021-02-17 20:30:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|2100
1613594100000|2021-02-17 20:35:00|13579.3|13575.3|13580.9|13576.9|13582.5|13578.5|13579.3|13575.3|2470
1613594400000|2021-02-17 20:40:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|1689
1613594700000|2021-02-17 20:45:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|1381
1613595000000|2021-02-17 20:50:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|3002
1613595300000|2021-02-17 20:55:00|13582.5|13578.5|13585.6|13581.6|13585.6|13581.6|13582.5|13578.5|3954
1613595600000|2021-02-17 21:00:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|5452
1613595900000|2021-02-17 21:05:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13584|13580|2594
1613596200000|2021-02-17 21:10:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13584|13580|537
1613596500000|2021-02-17 21:15:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|559
1613596800000|2021-02-17 21:20:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13585.6|13581.6|140
1613597100000|2021-02-17 21:25:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|1695
1613597400000|2021-02-17 21:30:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|1967
1613597700000|2021-02-17 21:35:00|13585.6|13581.6|13587.2|13583.2|13587.2|13583.2|13585.6|13581.6|5163
1613598000000|2021-02-17 21:40:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|2601
1613598300000|2021-02-17 21:45:00|13590.3|13586.3|13591.8|13587.8|13591.8|13587.8|13588.7|13584.7|3340
1613598600000|2021-02-17 21:50:00|13593.4|13589.4|13595|13591|13595|13591|13593.4|13589.4|5120
1613598900000|2021-02-17 21:55:00|13596.5|13592.5|13595|13591|13596.5|13592.5|13595|13591|7747
1613602800000|2021-02-17 23:00:00|13596.5|13592.5|13596.5|13592.5|13598.1|13594.1|13595|13591|5259
1613603100000|2021-02-17 23:05:00|13598.1|13594.1|13599.7|13595.7|13599.7|13595.7|13596.5|13592.5|1925
1613603400000|2021-02-17 23:10:00|13601.2|13597.2|13601.2|13597.2|13601.2|13597.2|13599.7|13595.7|2981
1613603700000|2021-02-17 23:15:00|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|737
1613604000000|2021-02-17 23:20:00|||||||||808
1613604300000|2021-02-17 23:25:00|13601.2|13597.2|13599.7|13595.7|13601.2|13597.2|13599.7|13595.7|1402
1613604600000|2021-02-17 23:30:00|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|1006
1613604900000|2021-02-17 23:35:00|||||||||230
1613605200000|2021-02-17 23:40:00|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|762
1613605500000|2021-02-17 23:45:00|||||||||133
1613605800000|2021-02-17 23:50:00|||||||||252
1613606100000|2021-02-17 23:55:00|||||||||331
1613606400000|2021-02-18 00:00:00|13595|13591|13591.8|13587.8|13595|13591|13591.8|13587.8|2420
1613606700000|2021-02-18 00:05:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|864
1613607000000|2021-02-18 00:10:00|13595|13591|13595|13591|13595|13591|13595|13591|1211
1613607300000|2021-02-18 00:15:00|13593.4|13589.4|13598.1|13594.1|13598.1|13594.1|13593.4|13589.4|1984
1613607600000|2021-02-18 00:20:00|13599.7|13595.7|13598.1|13594.1|13599.7|13595.7|13598.1|13594.1|2344
1613607900000|2021-02-18 00:25:00|13599.7|13595.7|13601.2|13597.2|13601.2|13597.2|13599.7|13595.7|1291
1613608200000|2021-02-18 00:30:00|13599.7|13595.7|13602.8|13598.8|13604.3|13600.3|13599.7|13595.7|3565
1613608500000|2021-02-18 00:35:00|13601.2|13597.2|13602.8|13598.8|13602.8|13598.8|13601.2|13597.2|4968
1613608800000|2021-02-18 00:40:00|13601.2|13597.2|13604.3|13600.3|13604.3|13600.3|13601.2|13597.2|1362
1613609100000|2021-02-18 00:45:00|13605.9|13601.9|13605.9|13601.9|13607.5|13603.5|13604.3|13600.3|4564
1613609400000|2021-02-18 00:50:00|13604.3|13600.3|13602.8|13598.8|13604.3|13600.3|13602.8|13598.8|1433
1613609700000|2021-02-18 00:55:00|13604.3|13600.3|13602.8|13598.8|13604.3|13600.3|13602.8|13598.8|613
1613610000000|2021-02-18 01:00:00|13604.3|13600.3|13602.8|13598.8|13604.3|13600.3|13602.8|13598.8|662
1613610300000|2021-02-18 01:05:00|13604.3|13600.3|13604.3|13600.3|13605.9|13601.9|13604.3|13600.3|1058
1613610600000|2021-02-18 01:10:00|13605.9|13601.9|13604.3|13600.3|13605.9|13601.9|13604.3|13600.3|455
1613610900000|2021-02-18 01:15:00|13602.8|13598.8|13604.3|13600.3|13604.3|13600.3|13602.8|13598.8|1726
1613611200000|2021-02-18 01:20:00|13602.8|13598.8|13604.3|13600.3|13604.3|13600.3|13602.8|13598.8|487
1613611500000|2021-02-18 01:25:00|13602.8|13598.8|13602.8|13598.8|13602.8|13598.8|13602.8|13598.8|429
1613611800000|2021-02-18 01:30:00|13601.2|13597.2|13599.7|13595.7|13601.2|13597.2|13599.7|13595.7|2407
1613612100000|2021-02-18 01:35:00|13601.2|13597.2|13601.2|13597.2|13601.2|13597.2|13599.7|13595.7|1600
1613612400000|2021-02-18 01:40:00|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|555
1613612700000|2021-02-18 01:45:00|13601.2|13597.2|13599.7|13595.7|13601.2|13597.2|13599.7|13595.7|1157
1613613000000|2021-02-18 01:50:00|13601.2|13597.2|13601.2|13597.2|13601.2|13597.2|13599.7|13595.7|999
1613613300000|2021-02-18 01:55:00|||||||||108
1613613600000|2021-02-18 02:00:00|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|3550
1613613900000|2021-02-18 02:05:00|||||||||173
1613614200000|2021-02-18 02:10:00|13598.1|13594.1|13599.7|13595.7|13599.7|13595.7|13598.1|13594.1|2133
1613614500000|2021-02-18 02:15:00|13598.1|13594.1|13598.1|13594.1|13599.7|13595.7|13598.1|13594.1|1177
1613614800000|2021-02-18 02:20:00|||||||||264
1613615100000|2021-02-18 02:25:00|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|680
1613615400000|2021-02-18 02:30:00|13598.1|13594.1|13596.5|13592.5|13598.1|13594.1|13596.5|13592.5|820
1613615700000|2021-02-18 02:35:00|||||||||507
1613616000000|2021-02-18 02:40:00|13595|13591|13595|13591|13595|13591|13595|13591|460
1613616300000|2021-02-18 02:45:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|5283
1613616600000|2021-02-18 02:50:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|4037
1613616900000|2021-02-18 02:55:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|1235
1613617200000|2021-02-18 03:00:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|2059
1613617500000|2021-02-18 03:05:00|||||||||332
1613617800000|2021-02-18 03:10:00|13590.3|13586.3|13591.8|13587.8|13591.8|13587.8|13590.3|13586.3|458
1613618100000|2021-02-18 03:15:00|||||||||228
1613618400000|2021-02-18 03:20:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|1009
1613618700000|2021-02-18 03:25:00|||||||||146
1613619000000|2021-02-18 03:30:00|13595|13591|13595|13591|13595|13591|13595|13591|520
1613619300000|2021-02-18 03:35:00|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|13595|13591|3001
1613619600000|2021-02-18 03:40:00|||||||||300
1613619900000|2021-02-18 03:45:00|||||||||336
1613620200000|2021-02-18 03:50:00|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|777
1613620500000|2021-02-18 03:55:00|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|247
1613620800000|2021-02-18 04:00:00|||||||||40
1613621100000|2021-02-18 04:05:00|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|562
1613621400000|2021-02-18 04:10:00|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|1059
1613621700000|2021-02-18 04:15:00|13598.1|13594.1|13599.7|13595.7|13599.7|13595.7|13598.1|13594.1|2621
1613622000000|2021-02-18 04:20:00|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|653
1613622300000|2021-02-18 04:25:00|13599.7|13595.7|13598.1|13594.1|13599.7|13595.7|13598.1|13594.1|365
1613622600000|2021-02-18 04:30:00|13596.5|13592.5|13596.5|13592.5|13598.1|13594.1|13596.5|13592.5|4697
1613622900000|2021-02-18 04:35:00|13598.1|13594.1|13593.4|13589.4|13598.1|13594.1|13593.4|13589.4|3936
1613623200000|2021-02-18 04:40:00|||||||||645
1613623500000|2021-02-18 04:45:00|||||||||529
1613623800000|2021-02-18 04:50:00|||||||||409
1613624100000|2021-02-18 04:55:00|||||||||287
1613624400000|2021-02-18 05:00:00|||||||||281
1613624700000|2021-02-18 05:05:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|214
1613625000000|2021-02-18 05:10:00|||||||||384
1613625300000|2021-02-18 05:15:00|||||||||349
1613625600000|2021-02-18 05:20:00|13590.3|13586.3|13591.8|13587.8|13591.8|13587.8|13590.3|13586.3|396
1613625900000|2021-02-18 05:25:00|||||||||582
1613626200000|2021-02-18 05:30:00|||||||||744
1613626500000|2021-02-18 05:35:00|||||||||879
1613626800000|2021-02-18 05:40:00|||||||||41
1613627100000|2021-02-18 05:45:00|||||||||8
1613627400000|2021-02-18 05:50:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|2048
1613627700000|2021-02-18 05:55:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|926
1613628000000|2021-02-18 06:00:00|13593.4|13589.4|13590.3|13586.3|13593.4|13589.4|13590.3|13586.3|1002
1613628300000|2021-02-18 06:05:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|88
1613628600000|2021-02-18 06:10:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|439
1613628900000|2021-02-18 06:15:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|859
1613629200000|2021-02-18 06:20:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|85
1613629500000|2021-02-18 06:25:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|1026
1613629800000|2021-02-18 06:30:00|||||||||90
1613630100000|2021-02-18 06:35:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|81
1613630400000|2021-02-18 06:40:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|467
1613630700000|2021-02-18 06:45:00|||||||||577
1613631000000|2021-02-18 06:50:00|||||||||291
1613631300000|2021-02-18 06:55:00|||||||||631
1613631600000|2021-02-18 07:00:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|2681
1613631900000|2021-02-18 07:05:00|||||||||266
1613632200000|2021-02-18 07:10:00|13590.3|13586.3|13591.8|13587.8|13591.8|13587.8|13590.3|13586.3|1135
1613632500000|2021-02-18 07:15:00|13593.4|13589.4|13591.8|13587.8|13595|13591|13591.8|13587.8|3867
1613632800000|2021-02-18 07:20:00|||||||||408
1613633100000|2021-02-18 07:25:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|80
1613633400000|2021-02-18 07:30:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|932
1613633700000|2021-02-18 07:35:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|415
1613634000000|2021-02-18 07:40:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13590.3|13586.3|2733
1613634300000|2021-02-18 07:45:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|1348
1613634600000|2021-02-18 07:50:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|322
1613634900000|2021-02-18 07:55:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|174
1613635200000|2021-02-18 08:00:00|13595|13591|13590.3|13586.3|13595|13591|13590.3|13586.3|2517
1613635500000|2021-02-18 08:05:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|1511
1613635800000|2021-02-18 08:10:00|13587.2|13583.2|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|3853
1613636100000|2021-02-18 08:15:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13588.7|13584.7|1958
1613636400000|2021-02-18 08:20:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|1634
1613636700000|2021-02-18 08:25:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13588.7|13584.7|3543
1613637000000|2021-02-18 08:30:00|13588.7|13584.7|13587.2|13583.2|13590.3|13586.3|13587.2|13583.2|1976
1613637300000|2021-02-18 08:35:00|13585.6|13581.6|13587.2|13583.2|13588.7|13584.7|13585.6|13581.6|1432
1613637600000|2021-02-18 08:40:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|2431
1613637900000|2021-02-18 08:45:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|1589
1613638200000|2021-02-18 08:50:00|13590.3|13586.3|13591.8|13587.8|13591.8|13587.8|13588.7|13584.7|2218
1613638500000|2021-02-18 08:55:00|13590.3|13586.3|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|1903
1613638800000|2021-02-18 09:00:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|1431
1613639100000|2021-02-18 09:05:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|807
1613639400000|2021-02-18 09:10:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|712
1613639700000|2021-02-18 09:15:00|13591.8|13587.8|13593.4|13589.4|13593.4|13589.4|13590.3|13586.3|1826
1613640000000|2021-02-18 09:20:00|13595|13591|13595|13591|13595|13591|13595|13591|793
1613640300000|2021-02-18 09:25:00|13593.4|13589.4|13593.4|13589.4|13595|13591|13593.4|13589.4|915
1613640600000|2021-02-18 09:30:00|||||||||908
1613640900000|2021-02-18 09:35:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|4038
1613641200000|2021-02-18 09:40:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|3409
1613641500000|2021-02-18 09:45:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13584|13580|1347
1613641800000|2021-02-18 09:50:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|1709
1613642100000|2021-02-18 09:55:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|1140
1613642400000|2021-02-18 10:00:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13584|13580|807
1613642700000|2021-02-18 10:05:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13584|13580|4937
1613643000000|2021-02-18 10:10:00|13584|13580|13587.2|13583.2|13587.2|13583.2|13584|13580|4573
1613643300000|2021-02-18 10:15:00|13585.6|13581.6|13587.2|13583.2|13588.7|13584.7|13585.6|13581.6|1729
1613643600000|2021-02-18 10:20:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|2731
1613643900000|2021-02-18 10:25:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|1812
1613644200000|2021-02-18 10:30:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|242
1613644500000|2021-02-18 10:35:00|||||||||675
1613644800000|2021-02-18 10:40:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13585.6|13581.6|843
1613645100000|2021-02-18 10:45:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|638
1613645400000|2021-02-18 10:50:00|13588.7|13584.7|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|2486
1613645700000|2021-02-18 10:55:00|||||||||830
1613646000000|2021-02-18 11:00:00|13591.8|13587.8|13593.4|13589.4|13593.4|13589.4|13590.3|13586.3|1471
1613646300000|2021-02-18 11:05:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|5308
1613646600000|2021-02-18 11:10:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|3479
1613646900000|2021-02-18 11:15:00|||||||||282
1613647200000|2021-02-18 11:20:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|781
1613647500000|2021-02-18 11:25:00|13587.2|13583.2|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|674
1613647800000|2021-02-18 11:30:00|13588.7|13584.7|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|843
1613648100000|2021-02-18 11:35:00|||||||||1193
1613648400000|2021-02-18 11:40:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|590
1613648700000|2021-02-18 11:45:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|556
1613649000000|2021-02-18 11:50:00|13587.2|13583.2|13585.6|13581.6|13588.7|13584.7|13585.6|13581.6|1106
1613649300000|2021-02-18 11:55:00|13584|13580|13585.6|13581.6|13585.6|13581.6|13584|13580|2433
1613649600000|2021-02-18 12:00:00|||||||||2165
1613649900000|2021-02-18 12:05:00|13584|13580|13584|13580|13585.6|13581.6|13584|13580|3792
1613650200000|2021-02-18 12:10:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|1785
1613650500000|2021-02-18 12:15:00|13582.5|13578.5|13585.6|13581.6|13585.6|13581.6|13582.5|13578.5|1651
1613650800000|2021-02-18 12:20:00|13584|13580|13582.5|13578.5|13585.6|13581.6|13582.5|13578.5|2124
1613651100000|2021-02-18 12:25:00|||||||||635
1613651400000|2021-02-18 12:30:00|13584|13580|13580.9|13576.9|13584|13580|13580.9|13576.9|3980
1613651700000|2021-02-18 12:35:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|1852
1613652000000|2021-02-18 12:40:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|1124
1613652300000|2021-02-18 12:45:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|1204
1613652600000|2021-02-18 12:50:00|13577.8|13573.8|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|4044
1613652900000|2021-02-18 12:55:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|1176
1613653200000|2021-02-18 13:00:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|3378
1613653500000|2021-02-18 13:05:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|2505
1613653800000|2021-02-18 13:10:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|924
1613654100000|2021-02-18 13:15:00|13582.5|13578.5|13580.9|13576.9|13584|13580|13580.9|13576.9|2805
1613654400000|2021-02-18 13:20:00|13579.3|13575.3|13576.2|13572.2|13579.3|13575.3|13576.2|13572.2|5376
1613654700000|2021-02-18 13:25:00|13577.8|13573.8|13577.8|13573.8|13579.3|13575.3|13576.2|13572.2|4617
1613655000000|2021-02-18 13:30:00|13579.3|13575.3|13580.9|13576.9|13582.5|13578.5|13577.8|13573.8|4064
1613655300000|2021-02-18 13:35:00|13582.5|13578.5|13582.5|13578.5|13584|13580|13579.3|13575.3|2892
1613655600000|2021-02-18 13:40:00|13584|13580|13577.8|13573.8|13584|13580|13577.8|13573.8|6653
1613655900000|2021-02-18 13:45:00|13576.2|13572.2|13577.8|13573.8|13579.3|13575.3|13576.2|13572.2|9363
1613656200000|2021-02-18 13:50:00|13579.3|13575.3|13579.3|13575.3|13580.9|13576.9|13577.8|13573.8|6084
1613656500000|2021-02-18 13:55:00|13577.8|13573.8|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|4486
1613656800000|2021-02-18 14:00:00|13577.8|13573.8|13571.5|13567.5|13577.8|13573.8|13571.5|13567.5|9853
1613657100000|2021-02-18 14:05:00|13573.1|13569.1|13570|13566|13573.1|13569.1|13568.4|13564.4|13490
1613657400000|2021-02-18 14:10:00|13568.4|13564.4|13570|13566|13571.5|13567.5|13568.4|13564.4|11234
1613657700000|2021-02-18 14:15:00|13568.4|13564.4|13570|13566|13571.5|13567.5|13568.4|13564.4|4782
1613658000000|2021-02-18 14:20:00|13568.4|13564.4|13571.5|13567.5|13573.1|13569.1|13568.4|13564.4|11239
1613658300000|2021-02-18 14:25:00|13573.1|13569.1|13571.5|13567.5|13574.7|13570.7|13571.5|13567.5|6857
1613658600000|2021-02-18 14:30:00|13570|13566|13568.4|13564.4|13571.5|13567.5|13568.4|13564.4|15480
1613658900000|2021-02-18 14:35:00|13566.8|13562.8|13570|13566|13570|13566|13566.8|13562.8|6666
1613659200000|2021-02-18 14:40:00|13571.5|13567.5|13570|13566|13571.5|13567.5|13570|13566|6333
1613659500000|2021-02-18 14:45:00|13571.5|13567.5|13571.5|13567.5|13571.5|13567.5|13570|13566|1373
1613659800000|2021-02-18 14:50:00|13570|13566|13566.8|13562.8|13570|13566|13566.8|13562.8|34993
1613660100000|2021-02-18 14:55:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|5284
1613660400000|2021-02-18 15:00:00|13567.6|13563.6|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|4587
1613660700000|2021-02-18 15:05:00|13570|13566|13568.4|13564.4|13571.5|13567.5|13568.4|13564.4|4689
1613661000000|2021-02-18 15:10:00|13566.8|13562.8|13565.3|13561.3|13568.4|13564.4|13565.3|13561.3|7480
1613661300000|2021-02-18 15:15:00|13566.8|13562.8|13566.8|13562.8|13568.4|13564.4|13565.3|13561.3|4832
1613661600000|2021-02-18 15:20:00|13565.3|13561.3|13568.4|13564.4|13568.4|13564.4|13565.3|13561.3|8495
1613661900000|2021-02-18 15:25:00|13570|13566|13571.5|13567.5|13573.1|13569.1|13570|13566|12496
1613662200000|2021-02-18 15:30:00|13573.1|13569.1|13576.2|13572.2|13579.3|13575.3|13573.1|13569.1|13329
1613662500000|2021-02-18 15:35:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13573.1|13569.1|8184
1613662800000|2021-02-18 15:40:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|4688
1613663100000|2021-02-18 15:45:00|13576.2|13572.2|13579.3|13575.3|13579.3|13575.3|13574.7|13570.7|4990
1613663400000|2021-02-18 15:50:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13577.8|13573.8|10250
1613663700000|2021-02-18 15:55:00|13584|13580|13585.6|13581.6|13585.6|13581.6|13580.9|13576.9|15535
1613664000000|2021-02-18 16:00:00|13584|13580|13584|13580|13585.6|13581.6|13582.5|13578.5|7376
1613664300000|2021-02-18 16:05:00|13582.5|13578.5|13584|13580|13585.6|13581.6|13582.5|13578.5|7027
1613664600000|2021-02-18 16:10:00|13585.6|13581.6|13584|13580|13587.2|13583.2|13582.5|13578.5|4343
1613664900000|2021-02-18 16:15:00|13582.5|13578.5|13587.2|13583.2|13587.2|13583.2|13582.5|13578.5|6973
1613665200000|2021-02-18 16:20:00|13588.7|13584.7|13584|13580|13588.7|13584.7|13584|13580|3259
1613665500000|2021-02-18 16:25:00|13582.5|13578.5|13584|13580|13585.6|13581.6|13582.5|13578.5|2619
1613665800000|2021-02-18 16:30:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13584|13580|4699
1613666100000|2021-02-18 16:35:00|13587.2|13583.2|13584|13580|13587.2|13583.2|13582.5|13578.5|6840
1613666400000|2021-02-18 16:40:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13584|13580|3780
1613666700000|2021-02-18 16:45:00|13585.6|13581.6|13590.3|13586.3|13590.3|13586.3|13585.6|13581.6|3674
1613667000000|2021-02-18 16:50:00|13588.7|13584.7|13590.3|13586.3|13591.8|13587.8|13588.7|13584.7|8757
1613667300000|2021-02-18 16:55:00|13591.8|13587.8|13588.7|13584.7|13591.8|13587.8|13588.7|13584.7|3602
1613667600000|2021-02-18 17:00:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|4479
1613667900000|2021-02-18 17:05:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|1519
1613668200000|2021-02-18 17:10:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|7288
1613668500000|2021-02-18 17:15:00|13587.2|13583.2|13590.3|13586.3|13590.3|13586.3|13587.2|13583.2|1810
1613668800000|2021-02-18 17:20:00|13588.7|13584.7|13590.3|13586.3|13590.3|13586.3|13587.2|13583.2|15636
1613669100000|2021-02-18 17:25:00|||||||||694
1613669400000|2021-02-18 17:30:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|4530
1613669700000|2021-02-18 17:35:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|1356
1613670000000|2021-02-18 17:40:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|1539
1613670300000|2021-02-18 17:45:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|926
1613670600000|2021-02-18 17:50:00|13588.7|13584.7|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|2778
1613670900000|2021-02-18 17:55:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|2152
1613671200000|2021-02-18 18:00:00|13590.3|13586.3|13588.7|13584.7|13591.8|13587.8|13585.6|13581.6|21685
1613671500000|2021-02-18 18:05:00|||||||||2088
1613671800000|2021-02-18 18:10:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|3003
1613672100000|2021-02-18 18:15:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|3142
1613672400000|2021-02-18 18:20:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13585.6|13581.6|3430
1613672700000|2021-02-18 18:25:00|13588.7|13584.7|13591.8|13587.8|13591.8|13587.8|13588.7|13584.7|2748
1613673000000|2021-02-18 18:30:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|2953
1613673300000|2021-02-18 18:35:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|2379
1613673600000|2021-02-18 18:40:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|1220
1613673900000|2021-02-18 18:45:00|13590.3|13586.3|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|3417
1613674200000|2021-02-18 18:50:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|4099
1613674500000|2021-02-18 18:55:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|618
1613674800000|2021-02-18 19:00:00|13595|13591|13595|13591|13595|13591|13595|13591|2068
1613675100000|2021-02-18 19:05:00|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|13595|13591|12165
1613675400000|2021-02-18 19:10:00|||||||||648
1613675700000|2021-02-18 19:15:00|13595|13591|13593.4|13589.4|13595|13591|13593.4|13589.4|4936
1613676000000|2021-02-18 19:20:00|13591.8|13587.8|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|3502
1613676300000|2021-02-18 19:25:00|13591.8|13587.8|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|375
1613676600000|2021-02-18 19:30:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|2332
1613676900000|2021-02-18 19:35:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|6141
1613677200000|2021-02-18 19:40:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|829
1613677500000|2021-02-18 19:45:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|1995
1613677800000|2021-02-18 19:50:00|13587.2|13583.2|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|4313
1613678100000|2021-02-18 19:55:00|13587.2|13583.2|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|6881
1613678400000|2021-02-18 20:00:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|3588
1613678700000|2021-02-18 20:05:00|||||||||736
1613679000000|2021-02-18 20:10:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13585.6|13581.6|884
1613679300000|2021-02-18 20:15:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|4255
1613679600000|2021-02-18 20:20:00|||||||||2697
1613679900000|2021-02-18 20:25:00|13587.2|13583.2|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|2360
1613680200000|2021-02-18 20:30:00|13585.6|13581.6|13587.2|13583.2|13587.2|13583.2|13585.6|13581.6|5558
1613680500000|2021-02-18 20:35:00|13585.6|13581.6|13587.2|13583.2|13587.2|13583.2|13585.6|13581.6|7826
1613680800000|2021-02-18 20:40:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|1684
1613681100000|2021-02-18 20:45:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|3095
1613681400000|2021-02-18 20:50:00|13587.2|13583.2|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|1615
1613681700000|2021-02-18 20:55:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|1544
1613682000000|2021-02-18 21:00:00|13587.2|13583.2|13585.6|13581.6|13588.7|13584.7|13584|13580|6620
1613682300000|2021-02-18 21:05:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13585.6|13581.6|2084
1613682600000|2021-02-18 21:10:00|||||||||1738
1613682900000|2021-02-18 21:15:00|13584|13580|13584|13580|13584|13580|13584|13580|2106
1613683200000|2021-02-18 21:20:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13584|13580|3336
1613683500000|2021-02-18 21:25:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13584|13580|1008
1613683800000|2021-02-18 21:30:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|2034
1613684100000|2021-02-18 21:35:00|13580.9|13576.9|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|2611
1613684400000|2021-02-18 21:40:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|2769
1613684700000|2021-02-18 21:45:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|4576
1613685000000|2021-02-18 21:50:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|1296
1613685300000|2021-02-18 21:55:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|3216
1613689200000|2021-02-18 23:00:00|13585.6|13581.6|13584|13580|13587.2|13583.2|13584|13580|2010
1613689500000|2021-02-18 23:05:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|328
1613689800000|2021-02-18 23:10:00|||||||||25
1613690100000|2021-02-18 23:15:00|||||||||51
1613690400000|2021-02-18 23:20:00|||||||||378
1613690700000|2021-02-18 23:25:00|||||||||109
1613691000000|2021-02-18 23:30:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|174
1613691300000|2021-02-18 23:35:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|964
1613691600000|2021-02-18 23:40:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|2569
1613691900000|2021-02-18 23:45:00|13579.3|13575.3|13584|13580|13584|13580|13579.3|13575.3|3979
1613692200000|2021-02-18 23:50:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|225
1613692500000|2021-02-18 23:55:00|13584|13580|13584|13580|13584|13580|13584|13580|1159
1613692800000|2021-02-19 00:00:00|13585.6|13581.6|13582.5|13578.5|13585.6|13581.6|13582.5|13578.5|1775
1613693100000|2021-02-19 00:05:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|816
1613693400000|2021-02-19 00:10:00|13584|13580|13580.9|13576.9|13584|13580|13580.9|13576.9|841
1613693700000|2021-02-19 00:15:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|500
1613694000000|2021-02-19 00:20:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|986
1613694300000|2021-02-19 00:25:00|||||||||111
1613694600000|2021-02-19 00:30:00|||||||||87
1613694900000|2021-02-19 00:35:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|1454
1613695200000|2021-02-19 00:40:00|||||||||66
1613695500000|2021-02-19 00:45:00|||||||||99
1613695800000|2021-02-19 00:50:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|718
1613696100000|2021-02-19 00:55:00|13584|13580|13582.5|13578.5|13584|13580|13580.9|13576.9|667
1613696400000|2021-02-19 01:00:00|13584|13580|13582.5|13578.5|13585.6|13581.6|13582.5|13578.5|6198
1613696700000|2021-02-19 01:05:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|461
1613697000000|2021-02-19 01:10:00|13584|13580|13584|13580|13584|13580|13584|13580|454
1613697300000|2021-02-19 01:15:00|||||||||102
1613697600000|2021-02-19 01:20:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|1914
1613697900000|2021-02-19 01:25:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|399
1613698200000|2021-02-19 01:30:00|13587.2|13583.2|13588.7|13584.7|13590.3|13586.3|13585.6|13581.6|2061
1613698500000|2021-02-19 01:35:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|1076
1613698800000|2021-02-19 01:40:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|713
1613699100000|2021-02-19 01:45:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|811
1613699400000|2021-02-19 01:50:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|1083
1613699700000|2021-02-19 01:55:00|||||||||616
1613700000000|2021-02-19 02:00:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|933
1613700300000|2021-02-19 02:05:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13585.6|13581.6|1001
1613700600000|2021-02-19 02:10:00|||||||||800
1613700900000|2021-02-19 02:15:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|823
1613701200000|2021-02-19 02:20:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|1155
1613701500000|2021-02-19 02:25:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|503
1613701800000|2021-02-19 02:30:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|153
1613702100000|2021-02-19 02:35:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|460
1613702400000|2021-02-19 02:40:00|||||||||796
1613702700000|2021-02-19 02:45:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|1790
1613703000000|2021-02-19 02:50:00|13587.2|13583.2|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|2425
1613703300000|2021-02-19 02:55:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|1779
1613703600000|2021-02-19 03:00:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|89
1613703900000|2021-02-19 03:05:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|883
1613704200000|2021-02-19 03:10:00|||||||||1210
1613704500000|2021-02-19 03:15:00|13588.7|13584.7|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|894
1613704800000|2021-02-19 03:20:00|||||||||295
1613705100000|2021-02-19 03:25:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|202
1613705400000|2021-02-19 03:30:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|170
1613705700000|2021-02-19 03:35:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|897
1613706000000|2021-02-19 03:40:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|350
1613706300000|2021-02-19 03:45:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|710
1613706600000|2021-02-19 03:50:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|416
1613706900000|2021-02-19 03:55:00|||||||||161
1613707200000|2021-02-19 04:00:00|||||||||18
1613707500000|2021-02-19 04:05:00|||||||||2716
1613707800000|2021-02-19 04:10:00|||||||||669
1613708100000|2021-02-19 04:15:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13585.6|13581.6|1915
1613708400000|2021-02-19 04:20:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|1339
1613708700000|2021-02-19 04:25:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|360
1613709000000|2021-02-19 04:30:00|||||||||13
1613709300000|2021-02-19 04:35:00|||||||||22
1613709600000|2021-02-19 04:40:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|1077
1613709900000|2021-02-19 04:45:00|||||||||177
1613710200000|2021-02-19 04:50:00|||||||||454
1613710500000|2021-02-19 04:55:00|||||||||192
1613710800000|2021-02-19 05:00:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|577
1613711100000|2021-02-19 05:05:00|13584|13580|13584|13580|13584|13580|13584|13580|1333
1613711400000|2021-02-19 05:10:00|||||||||169
1613711700000|2021-02-19 05:15:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|718
1613712000000|2021-02-19 05:20:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|1806
1613712300000|2021-02-19 05:25:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|756
1613712600000|2021-02-19 05:30:00|13584|13580|13584|13580|13584|13580|13582.5|13578.5|2327
1613712900000|2021-02-19 05:35:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|1369
1613713200000|2021-02-19 05:40:00|||||||||788
1613713500000|2021-02-19 05:45:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|948
1613713800000|2021-02-19 05:50:00|||||||||205
1613714100000|2021-02-19 05:55:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|1518
1613714400000|2021-02-19 06:00:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|890
1613714700000|2021-02-19 06:05:00|||||||||1166
1613715000000|2021-02-19 06:10:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|1591
1613715300000|2021-02-19 06:15:00|13579.3|13575.3|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|1198
1613715600000|2021-02-19 06:20:00|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|1956
1613715900000|2021-02-19 06:25:00|13577.8|13573.8|13576.2|13572.2|13577.8|13573.8|13576.2|13572.2|1888
1613716200000|2021-02-19 06:30:00|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|3546
1613716500000|2021-02-19 06:35:00|13576.2|13572.2|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|2769
1613716800000|2021-02-19 06:40:00|13576.2|13572.2|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|2819
1613717100000|2021-02-19 06:45:00|||||||||230
1613717400000|2021-02-19 06:50:00|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|314
1613717700000|2021-02-19 06:55:00|13574.7|13570.7|13573.1|13569.1|13574.7|13570.7|13573.1|13569.1|9362
1613718000000|2021-02-19 07:00:00|13571.5|13567.5|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|3358
1613718300000|2021-02-19 07:05:00|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|13571.5|13567.5|798
1613718600000|2021-02-19 07:10:00|13571.5|13567.5|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|2513
1613718900000|2021-02-19 07:15:00|13570|13566|13571.5|13567.5|13573.1|13569.1|13570|13566|3530
1613719200000|2021-02-19 07:20:00|13573.1|13569.1|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|2106
1613719500000|2021-02-19 07:25:00|13570|13566|13570|13566|13571.5|13567.5|13570|13566|4256
1613719800000|2021-02-19 07:30:00|13571.5|13567.5|13570|13566|13571.5|13567.5|13570|13566|2008
1613720100000|2021-02-19 07:35:00|13571.5|13567.5|13571.5|13567.5|13571.5|13567.5|13570|13566|1443
1613720400000|2021-02-19 07:40:00|13570|13566|13573.1|13569.1|13574.7|13570.7|13570|13566|1886
1613720700000|2021-02-19 07:45:00|13574.7|13570.7|13573.1|13569.1|13574.7|13570.7|13573.1|13569.1|728
1613721000000|2021-02-19 07:50:00|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|774
1613721300000|2021-02-19 07:55:00|13576.2|13572.2|13573.1|13569.1|13576.2|13572.2|13573.1|13569.1|2700
1613721600000|2021-02-19 08:00:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13573.1|13569.1|3890
1613721900000|2021-02-19 08:05:00|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|13576.2|13572.2|2791
1613722200000|2021-02-19 08:10:00|13576.2|13572.2|13579.3|13575.3|13579.3|13575.3|13576.2|13572.2|1334
1613722500000|2021-02-19 08:15:00|13577.8|13573.8|13579.3|13575.3|13580.9|13576.9|13576.2|13572.2|2965
1613722800000|2021-02-19 08:20:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|2150
1613723100000|2021-02-19 08:25:00|13584|13580|13582.5|13578.5|13584|13580|13580.9|13576.9|4248
1613723400000|2021-02-19 08:30:00|13580.9|13576.9|13585.6|13581.6|13585.6|13581.6|13579.3|13575.3|4293
1613723700000|2021-02-19 08:35:00|13584|13580|13580.9|13576.9|13585.6|13581.6|13580.9|13576.9|4154
1613724000000|2021-02-19 08:40:00|13579.3|13575.3|13580.9|13576.9|13582.5|13578.5|13579.3|13575.3|3094
1613724300000|2021-02-19 08:45:00|13582.5|13578.5|13584|13580|13584|13580|13580.9|13576.9|703
1613724600000|2021-02-19 08:50:00|13582.5|13578.5|13580.9|13576.9|13584|13580|13580.9|13576.9|2827
1613724900000|2021-02-19 08:55:00|13579.3|13575.3|13577.8|13573.8|13580.9|13576.9|13577.8|13573.8|1130
1613725200000|2021-02-19 09:00:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|2460
1613725500000|2021-02-19 09:05:00|13579.3|13575.3|13582.5|13578.5|13582.5|13578.5|13579.3|13575.3|1201
1613725800000|2021-02-19 09:10:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|547
1613726100000|2021-02-19 09:15:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13579.3|13575.3|747
1613726400000|2021-02-19 09:20:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|1030
1613726700000|2021-02-19 09:25:00|13577.8|13573.8|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|1401
1613727000000|2021-02-19 09:30:00|13576.2|13572.2|13576.2|13572.2|13577.8|13573.8|13574.7|13570.7|4436
1613727300000|2021-02-19 09:35:00|13577.8|13573.8|13576.2|13572.2|13577.8|13573.8|13576.2|13572.2|2275
1613727600000|2021-02-19 09:40:00|||||||||1646
1613727900000|2021-02-19 09:45:00|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|5224
1613728200000|2021-02-19 09:50:00|13573.1|13569.1|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|3552
1613728500000|2021-02-19 09:55:00|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|2682
1613728800000|2021-02-19 10:00:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|6899
1613729100000|2021-02-19 10:05:00|||||||||949
1613729400000|2021-02-19 10:10:00|13576.2|13572.2|13576.2|13572.2|13577.8|13573.8|13574.7|13570.7|4045
1613729700000|2021-02-19 10:15:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|2558
1613730000000|2021-02-19 10:20:00|13576.2|13572.2|13577.8|13573.8|13577.8|13573.8|13576.2|13572.2|929
1613730300000|2021-02-19 10:25:00|13579.3|13575.3|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|2286
1613730600000|2021-02-19 10:30:00|||||||||257
1613730900000|2021-02-19 10:35:00|||||||||262
1613731200000|2021-02-19 10:40:00|13576.2|13572.2|13576.2|13572.2|13577.8|13573.8|13576.2|13572.2|2875
1613731500000|2021-02-19 10:45:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|1514
1613731800000|2021-02-19 10:50:00|||||||||1500
1613732100000|2021-02-19 10:55:00|13576.2|13572.2|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|745
1613732400000|2021-02-19 11:00:00|13573.1|13569.1|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|2501
1613732700000|2021-02-19 11:05:00|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|1409
1613733000000|2021-02-19 11:10:00|||||||||342
1613733300000|2021-02-19 11:15:00|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|1354
1613733600000|2021-02-19 11:20:00|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|1964
1613733900000|2021-02-19 11:25:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|636
1613734200000|2021-02-19 11:30:00|13577.8|13573.8|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|1452
1613734500000|2021-02-19 11:35:00|13577.8|13573.8|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|916
1613734800000|2021-02-19 11:40:00|13580.9|13576.9|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|872
1613735100000|2021-02-19 11:45:00|||||||||764
1613735400000|2021-02-19 11:50:00|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|1303
1613735700000|2021-02-19 11:55:00|13576.2|13572.2|13576.2|13572.2|13577.8|13573.8|13576.2|13572.2|2366
1613736000000|2021-02-19 12:00:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|4153
1613736300000|2021-02-19 12:05:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|3163
1613736600000|2021-02-19 12:10:00|||||||||214
1613736900000|2021-02-19 12:15:00|||||||||278
1613737200000|2021-02-19 12:20:00|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|1071
1613737500000|2021-02-19 12:25:00|||||||||468
1613737800000|2021-02-19 12:30:00|13574.7|13570.7|13571.5|13567.5|13574.7|13570.7|13571.5|13567.5|2345
1613738100000|2021-02-19 12:35:00|13573.1|13569.1|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|917
1613738400000|2021-02-19 12:40:00|||||||||826
1613738700000|2021-02-19 12:45:00|13570|13566|13570|13566|13570|13566|13570|13566|1730
1613739000000|2021-02-19 12:50:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|4190
1613739300000|2021-02-19 12:55:00|13570|13566|13568.4|13564.4|13571.5|13567.5|13568.4|13564.4|8062
1613739600000|2021-02-19 13:00:00|13570|13566|13570|13566|13570|13566|13568.4|13564.4|2201
1613739900000|2021-02-19 13:05:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|3747
1613740200000|2021-02-19 13:10:00|13566.8|13562.8|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|2162
1613740500000|2021-02-19 13:15:00|13566.8|13562.8|13570|13566|13570|13566|13566.8|13562.8|3561
1613740800000|2021-02-19 13:20:00|13568.4|13564.4|13571.5|13567.5|13573.1|13569.1|13568.4|13564.4|3240
1613741100000|2021-02-19 13:25:00|13573.1|13569.1|13573.1|13569.1|13574.7|13570.7|13571.5|13567.5|4067
1613741400000|2021-02-19 13:30:00|13571.5|13567.5|13565.3|13561.3|13571.5|13567.5|13565.3|13561.3|5428
1613741700000|2021-02-19 13:35:00|13563.7|13559.7|13560.6|13556.6|13565.3|13561.3|13560.6|13556.6|9490
1613742000000|2021-02-19 13:40:00|13562.2|13558.2|13565.3|13561.3|13566.8|13562.8|13562.2|13558.2|7149
1613742300000|2021-02-19 13:45:00|13566.8|13562.8|13563.7|13559.7|13566.8|13562.8|13563.7|13559.7|4243
1613742600000|2021-02-19 13:50:00|13565.3|13561.3|13563.7|13559.7|13566.8|13562.8|13562.2|13558.2|8567
1613742900000|2021-02-19 13:55:00|13562.2|13558.2|13563.7|13559.7|13565.3|13561.3|13562.2|13558.2|4144
1613743200000|2021-02-19 14:00:00|13565.3|13561.3|13560.6|13556.6|13565.3|13561.3|13557.5|13553.5|7890
1613743500000|2021-02-19 14:05:00|13559|13555|13562.2|13558.2|13563.7|13559.7|13559|13555|19460
1613743800000|2021-02-19 14:10:00|13563.7|13559.7|13559|13555|13563.7|13559.7|13559|13555|5591
1613744100000|2021-02-19 14:15:00|13560.6|13556.6|13560.6|13556.6|13562.2|13558.2|13559|13555|7403
1613744400000|2021-02-19 14:20:00|13559|13555|13560.6|13556.6|13562.2|13558.2|13559|13555|6381
1613744700000|2021-02-19 14:25:00|13559|13555|13560.6|13556.6|13562.2|13558.2|13559|13555|3948
1613745000000|2021-02-19 14:30:00|13562.2|13558.2|13559|13555|13563.7|13559.7|13559|13555|8279
1613745300000|2021-02-19 14:35:00|13560.6|13556.6|13565.3|13561.3|13565.3|13561.3|13560.6|13556.6|10538
1613745600000|2021-02-19 14:40:00|13566.8|13562.8|13566.8|13562.8|13566.8|13562.8|13565.3|13561.3|8044
1613745900000|2021-02-19 14:45:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|12586
1613746200000|2021-02-19 14:50:00|13570|13566|13566.8|13562.8|13570|13566|13566.8|13562.8|5225
1613746500000|2021-02-19 14:55:00|13565.3|13561.3|13563.7|13559.7|13565.3|13561.3|13563.7|13559.7|5772
1613746800000|2021-02-19 15:00:00|13562.2|13558.2|13560.6|13556.6|13565.3|13561.3|13560.6|13556.6|7031
1613747100000|2021-02-19 15:05:00|13562.2|13558.2|13554.3|13550.3|13562.2|13558.2|13552.8|13548.8|26320
1613747400000|2021-02-19 15:10:00|13552.8|13548.8|13552.8|13548.8|13555.9|13551.9|13552.8|13548.8|16646
1613747700000|2021-02-19 15:15:00|13554.3|13550.3|13554.3|13550.3|13557.5|13553.5|13552.8|13548.8|9531
1613748000000|2021-02-19 15:20:00|13555.9|13551.9|13555.9|13551.9|13557.5|13553.5|13555.9|13551.9|9354
1613748300000|2021-02-19 15:25:00|13554.3|13550.3|13557.5|13553.5|13557.5|13553.5|13552.8|13548.8|109386
1613748600000|2021-02-19 15:30:00|13555.9|13551.9|13557.5|13553.5|13559|13555|13555.9|13551.9|18791
1613748900000|2021-02-19 15:35:00|13555.9|13551.9|13552.8|13548.8|13555.9|13551.9|13552.8|13548.8|12279
1613749200000|2021-02-19 15:40:00|13551.2|13547.2|13554.3|13550.3|13554.3|13550.3|13551.2|13547.2|12155
1613749500000|2021-02-19 15:45:00|13552.8|13548.8|13552.8|13548.8|13554.3|13550.3|13551.2|13547.2|9860
1613749800000|2021-02-19 15:50:00|13554.3|13550.3|13555.9|13551.9|13555.9|13551.9|13554.3|13550.3|8188
1613750100000|2021-02-19 15:55:00|13554.3|13550.3|13557.5|13553.5|13557.5|13553.5|13554.3|13550.3|6377
1613750400000|2021-02-19 16:00:00|13555.9|13551.9|13555.9|13551.9|13555.9|13551.9|13555.9|13551.9|3205
1613750700000|2021-02-19 16:05:00|13557.5|13553.5|13557.5|13553.5|13557.5|13553.5|13555.9|13551.9|9741
1613751000000|2021-02-19 16:10:00|13555.9|13551.9|13559|13555|13559|13555|13555.9|13551.9|13851
1613751300000|2021-02-19 16:15:00|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|8711
1613751600000|2021-02-19 16:20:00|13559|13555|13559|13555|13559|13555|13559|13555|2912
1613751900000|2021-02-19 16:25:00|13560.6|13556.6|13555.9|13551.9|13560.6|13556.6|13554.3|13550.3|3818
1613752200000|2021-02-19 16:30:00|13557.5|13553.5|13554.3|13550.3|13557.5|13553.5|13554.3|13550.3|1973
1613752500000|2021-02-19 16:35:00|13552.8|13548.8|13552.8|13548.8|13552.8|13548.8|13552.8|13548.8|2399
1613752800000|2021-02-19 16:40:00|13551.2|13547.2|13548.1|13544.1|13552.8|13548.8|13546.5|13542.5|8025
1613753100000|2021-02-19 16:45:00|13549.7|13545.7|13551.2|13547.2|13551.2|13547.2|13549.7|13545.7|7019
1613753400000|2021-02-19 16:50:00|||||||||2737
1613753700000|2021-02-19 16:55:00|13549.7|13545.7|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|3272
1613754000000|2021-02-19 17:00:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13548.1|13544.1|2170
1613754300000|2021-02-19 17:05:00|13546.5|13542.5|13543.4|13539.4|13546.5|13542.5|13540.3|13536.3|22230
1613754600000|2021-02-19 17:10:00|13545|13541|13545|13541|13545|13541|13543.4|13539.4|14872
1613754900000|2021-02-19 17:15:00|13543.4|13539.4|13540.3|13536.3|13543.4|13539.4|13538.7|13534.7|8293
1613755200000|2021-02-19 17:20:00|13538.7|13534.7|13541.8|13537.8|13541.8|13537.8|13538.7|13534.7|25227
1613755500000|2021-02-19 17:25:00|13543.4|13539.4|13545|13541|13545|13541|13541.8|13537.8|10175
1613755800000|2021-02-19 17:30:00|13543.4|13539.4|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|6090
1613756100000|2021-02-19 17:35:00|13543.4|13539.4|13543.4|13539.4|13545|13541|13543.4|13539.4|4838
1613756400000|2021-02-19 17:40:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|4144
1613756700000|2021-02-19 17:45:00|13545|13541|13545|13541|13545|13541|13543.4|13539.4|2475
1613757000000|2021-02-19 17:50:00|13543.4|13539.4|13546.5|13542.5|13546.5|13542.5|13543.4|13539.4|71087
1613757300000|2021-02-19 17:55:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13546.5|13542.5|3368
1613757600000|2021-02-19 18:00:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|3837
1613757900000|2021-02-19 18:05:00|13548.1|13544.1|13537.2|13533.2|13548.1|13544.1|13537.2|13533.2|8151
1613758200000|2021-02-19 18:10:00|13538.7|13534.7|13537.2|13533.2|13538.7|13534.7|13535.6|13531.6|9124
1613758500000|2021-02-19 18:15:00|13538.7|13534.7|13537.2|13533.2|13538.7|13534.7|13537.2|13533.2|11401
1613758800000|2021-02-19 18:20:00|13535.6|13531.6|13538.7|13534.7|13540.3|13536.3|13535.6|13531.6|5225
1613759100000|2021-02-19 18:25:00|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|1326
1613759400000|2021-02-19 18:30:00|13538.7|13534.7|13540.3|13536.3|13540.3|13536.3|13538.7|13534.7|3951
1613759700000|2021-02-19 18:35:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|2324
1613760000000|2021-02-19 18:40:00|13540.3|13536.3|13538.7|13534.7|13541.8|13537.8|13537.2|13533.2|4803
1613760300000|2021-02-19 18:45:00|13540.3|13536.3|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|4560
1613760600000|2021-02-19 18:50:00|13540.3|13536.3|13543.4|13539.4|13543.4|13539.4|13538.7|13534.7|5119
1613760900000|2021-02-19 18:55:00|13545|13541|13545|13541|13545|13541|13545|13541|3771
1613761200000|2021-02-19 19:00:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13545|13541|2859
1613761500000|2021-02-19 19:05:00|13546.5|13542.5|13545|13541|13548.1|13544.1|13545|13541|4462
1613761800000|2021-02-19 19:10:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13545|13541|3102
1613762100000|2021-02-19 19:15:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13545|13541|2142
1613762400000|2021-02-19 19:20:00|13545|13541|13545|13541|13545|13541|13545|13541|2646
1613762700000|2021-02-19 19:25:00|13543.4|13539.4|13546.5|13542.5|13546.5|13542.5|13543.4|13539.4|3330
1613763000000|2021-02-19 19:30:00|13548.1|13544.1|13549.7|13545.7|13549.7|13545.7|13546.5|13542.5|11466
1613763300000|2021-02-19 19:35:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|5924
1613763600000|2021-02-19 19:40:00|13546.5|13542.5|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|4694
1613763900000|2021-02-19 19:45:00|13549.7|13545.7|13548.1|13544.1|13549.7|13545.7|13548.1|13544.1|2335
1613764200000|2021-02-19 19:50:00|13549.7|13545.7|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|9025
1613764500000|2021-02-19 19:55:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13548.1|13544.1|7419
1613764800000|2021-02-19 20:00:00|13546.5|13542.5|13549.7|13545.7|13549.7|13545.7|13546.5|13542.5|8195
1613765100000|2021-02-19 20:05:00|||||||||1285
1613765400000|2021-02-19 20:10:00|13548.1|13544.1|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|7807
1613765700000|2021-02-19 20:15:00|13545|13541|13546.5|13542.5|13548.1|13544.1|13545|13541|5547
1613766000000|2021-02-19 20:20:00|||||||||1388
1613766300000|2021-02-19 20:25:00|13548.1|13544.1|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|1226
1613766600000|2021-02-19 20:30:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|2787
1613766900000|2021-02-19 20:35:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|2062
1613767200000|2021-02-19 20:40:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|1967
1613767500000|2021-02-19 20:45:00|||||||||1526
1613767800000|2021-02-19 20:50:00|13549.7|13545.7|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|4089
1613768100000|2021-02-19 20:55:00|||||||||3816
1613768400000|2021-02-19 21:00:00|13551.2|13547.2|13549.7|13545.7|13551.2|13547.2|13549.7|13545.7|66494
1613768700000|2021-02-19 21:05:00|13551.2|13547.2|13551.2|13547.2|13551.2|13547.2|13551.2|13547.2|2086
1613769000000|2021-02-19 21:10:00|||||||||3287
1613769300000|2021-02-19 21:15:00|||||||||2125
1613769600000|2021-02-19 21:20:00|||||||||1469
1613769900000|2021-02-19 21:25:00|||||||||1011
1613770200000|2021-02-19 21:30:00|||||||||1475
1613770500000|2021-02-19 21:35:00|||||||||1429
1613770800000|2021-02-19 21:40:00|||||||||1445
1613771100000|2021-02-19 21:45:00|13552.8|13548.8|13552.8|13548.8|13552.8|13548.8|13551.2|13547.2|3604
1613771400000|2021-02-19 21:50:00|13551.2|13547.2|13552.8|13548.8|13552.8|13548.8|13551.2|13547.2|2967
1613771700000|2021-02-19 21:55:00|13551.2|13547.2|13551.2|13547.2|13552.8|13548.8|13551.2|13547.2|6912
1613948400000|2021-02-21 23:00:00|13543.4|13539.4|13529.3|13525.3|13543.4|13539.4|13529.3|13525.3|9911
1613948700000|2021-02-21 23:05:00|13530.9|13526.9|13530.9|13526.9|13534|13530|13530.9|13526.9|3858
1613949000000|2021-02-21 23:10:00|13532.5|13528.5|13532.5|13528.5|13532.5|13528.5|13530.9|13526.9|4125
1613949300000|2021-02-21 23:15:00|13530.9|13526.9|13529.3|13525.3|13532.5|13528.5|13529.3|13525.3|3591
1613949600000|2021-02-21 23:20:00|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|13526.2|13522.2|3868
1613949900000|2021-02-21 23:25:00|13529.3|13525.3|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|836
1613950200000|2021-02-21 23:30:00|13526.2|13522.2|13529.3|13525.3|13529.3|13525.3|13526.2|13522.2|1757
1613950500000|2021-02-21 23:35:00|13530.9|13526.9|13530.9|13526.9|13530.9|13526.9|13530.1|13526.1|962
1613950800000|2021-02-21 23:40:00|13529.3|13525.3|13529.3|13525.3|13530.9|13526.9|13529.3|13525.3|2733
1613951100000|2021-02-21 23:45:00|||||||||802
1613951400000|2021-02-21 23:50:00|13530.9|13526.9|13530.9|13526.9|13530.9|13526.9|13530.9|13526.9|2242
1613951700000|2021-02-21 23:55:00|13532.5|13528.5|13532.5|13528.5|13532.5|13528.5|13532.5|13528.5|1680
1613952000000|2021-02-22 00:00:00|13530.9|13526.9|13532.5|13528.5|13532.5|13528.5|13530.9|13526.9|2278
1613952300000|2021-02-22 00:05:00|13534|13530|13535.6|13531.6|13535.6|13531.6|13534|13530|1478
1613952600000|2021-02-22 00:10:00|13534|13530|13537.2|13533.2|13538.7|13534.7|13534|13530|3791
1613952900000|2021-02-22 00:15:00|13538.7|13534.7|13535.6|13531.6|13538.7|13534.7|13534|13530|2145
1613953200000|2021-02-22 00:20:00|13534|13530|13534|13530|13535.6|13531.6|13534|13530|1320
1613953500000|2021-02-22 00:25:00|13532.5|13528.5|13532.5|13528.5|13534|13530|13530.9|13526.9|2949
1613953800000|2021-02-22 00:30:00|13534|13530|13535.6|13531.6|13535.6|13531.6|13534|13530|2813
1613954100000|2021-02-22 00:35:00|13534|13530|13535.6|13531.6|13535.6|13531.6|13534|13530|389
1613954400000|2021-02-22 00:40:00|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|1152
1613954700000|2021-02-22 00:45:00|13534|13530|13534|13530|13535.6|13531.6|13532.5|13528.5|8637
1613955000000|2021-02-22 00:50:00|13532.5|13528.5|13532.5|13528.5|13532.5|13528.5|13530.9|13526.9|3040
1613955300000|2021-02-22 00:55:00|||||||||372
1613955600000|2021-02-22 01:00:00|13530.9|13526.9|13527.8|13523.8|13530.9|13526.9|13527.8|13523.8|8396
1613955900000|2021-02-22 01:05:00|13529.3|13525.3|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|2199
1613956200000|2021-02-22 01:10:00|13529.3|13525.3|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|1413
1613956500000|2021-02-22 01:15:00|13529.3|13525.3|13526.2|13522.2|13529.3|13525.3|13526.2|13522.2|6987
1613956800000|2021-02-22 01:20:00|13524.7|13520.7|13521.5|13517.5|13524.7|13520.7|13520|13516|7924
1613957100000|2021-02-22 01:25:00|13523.1|13519.1|13523.1|13519.1|13523.1|13519.1|13521.5|13517.5|3286
1613957400000|2021-02-22 01:30:00|13524.7|13520.7|13523.1|13519.1|13524.7|13520.7|13523.1|13519.1|2680
1613957700000|2021-02-22 01:35:00|13521.5|13517.5|13523.1|13519.1|13524.7|13520.7|13521.5|13517.5|1278
1613958000000|2021-02-22 01:40:00|13521.5|13517.5|13523.1|13519.1|13523.1|13519.1|13521.5|13517.5|1012
1613958300000|2021-02-22 01:45:00|13524.7|13520.7|13520|13516|13524.7|13520.7|13520|13516|4677
1613958600000|2021-02-22 01:50:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|5358
1613958900000|2021-02-22 01:55:00|13516.8|13512.8|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|840
1613959200000|2021-02-22 02:00:00|13518.4|13514.4|13518.4|13514.4|13520|13516|13518.4|13514.4|2226
1613959500000|2021-02-22 02:05:00|13516.8|13512.8|13516.8|13512.8|13516.8|13512.8|13515.3|13511.3|1530
1613959800000|2021-02-22 02:10:00|13515.3|13511.3|13510.6|13506.6|13515.3|13511.3|13509|13505|8148
1613960100000|2021-02-22 02:15:00|13512.2|13508.2|13510.6|13506.6|13512.2|13508.2|13510.6|13506.6|2028
1613960400000|2021-02-22 02:20:00|13512.2|13508.2|13513.7|13509.7|13513.7|13509.7|13512.2|13508.2|2774
1613960700000|2021-02-22 02:25:00|13515.3|13511.3|13516.8|13512.8|13516.8|13512.8|13515.3|13511.3|2405
1613961000000|2021-02-22 02:30:00|13518.4|13514.4|13520|13516|13521.5|13517.5|13518.4|13514.4|4692
1613961300000|2021-02-22 02:35:00|13521.5|13517.5|13520|13516|13521.5|13517.5|13520|13516|1678
1613961600000|2021-02-22 02:40:00|13518.4|13514.4|13521.5|13517.5|13521.5|13517.5|13518.4|13514.4|12554
1613961900000|2021-02-22 02:45:00|13524.7|13520.7|13527.8|13523.8|13529.3|13525.3|13524.7|13520.7|15486
1613962200000|2021-02-22 02:50:00|13529.3|13525.3|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|1551
1613962500000|2021-02-22 02:55:00|13526.2|13522.2|13524.7|13520.7|13526.2|13522.2|13524.7|13520.7|1780
1613962800000|2021-02-22 03:00:00|13523.1|13519.1|13524.7|13520.7|13524.7|13520.7|13523.1|13519.1|1610
1613963100000|2021-02-22 03:05:00|13526.2|13522.2|13524.7|13520.7|13526.2|13522.2|13524.7|13520.7|4072
1613963400000|2021-02-22 03:10:00|13523.1|13519.1|13521.5|13517.5|13523.1|13519.1|13521.5|13517.5|1758
1613963700000|2021-02-22 03:15:00|13520|13516|13520|13516|13521.5|13517.5|13520|13516|1088
1613964000000|2021-02-22 03:20:00|13521.5|13517.5|13520|13516|13521.5|13517.5|13520|13516|2568
1613964300000|2021-02-22 03:25:00|13521.5|13517.5|13521.5|13517.5|13521.5|13517.5|13520|13516|1075
1613964600000|2021-02-22 03:30:00|13523.1|13519.1|13520|13516|13523.1|13519.1|13520|13516|3020
1613964900000|2021-02-22 03:35:00|13518.4|13514.4|13517.6|13513.6|13518.4|13514.4|13515.3|13511.3|3220
1613965200000|2021-02-22 03:40:00|13518.4|13514.4|13515.3|13511.3|13518.4|13514.4|13515.3|13511.3|3966
1613965500000|2021-02-22 03:45:00|13516.8|13512.8|13516.8|13512.8|13516.8|13512.8|13515.3|13511.3|1535
1613965800000|2021-02-22 03:50:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|795
1613966100000|2021-02-22 03:55:00|13515.3|13511.3|13516.8|13512.8|13516.8|13512.8|13515.3|13511.3|1467
1613966400000|2021-02-22 04:00:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|1160
1613966700000|2021-02-22 04:05:00|13516.8|13512.8|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|634
1613967000000|2021-02-22 04:10:00|||||||||520
1613967300000|2021-02-22 04:15:00|13516.8|13512.8|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|609
1613967600000|2021-02-22 04:20:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|693
1613967900000|2021-02-22 04:25:00|13517.6|13513.6|13513.7|13509.7|13517.6|13513.6|13512.2|13508.2|4011
1613968200000|2021-02-22 04:30:00|13512.2|13508.2|13512.2|13508.2|13513.7|13509.7|13510.6|13506.6|2620
1613968500000|2021-02-22 04:35:00|13513.7|13509.7|13513.7|13509.7|13513.7|13509.7|13512.2|13508.2|1096
1613968800000|2021-02-22 04:40:00|||||||||402
1613969100000|2021-02-22 04:45:00|13512.2|13508.2|13513.7|13509.7|13513.7|13509.7|13512.2|13508.2|617
1613969400000|2021-02-22 04:50:00|13515.3|13511.3|13515.3|13511.3|13515.3|13511.3|13515.3|13511.3|2269
1613969700000|2021-02-22 04:55:00|13513.7|13509.7|13515.3|13511.3|13515.3|13511.3|13513.7|13509.7|715
1613970000000|2021-02-22 05:00:00|13513.7|13509.7|13515.3|13511.3|13515.3|13511.3|13513.7|13509.7|141
1613970300000|2021-02-22 05:05:00|13513.7|13509.7|13512.2|13508.2|13515.3|13511.3|13510.6|13506.6|1757
1613970600000|2021-02-22 05:10:00|13513.7|13509.7|13513.7|13509.7|13515.3|13511.3|13513.7|13509.7|1692
1613970900000|2021-02-22 05:15:00|13515.3|13511.3|13513.7|13509.7|13515.3|13511.3|13513.7|13509.7|1492
1613971200000|2021-02-22 05:20:00|13512.2|13508.2|13510.6|13506.6|13512.2|13508.2|13510.6|13506.6|2587
1613971500000|2021-02-22 05:25:00|13512.2|13508.2|13515.3|13511.3|13515.3|13511.3|13512.2|13508.2|693
1613971800000|2021-02-22 05:30:00|13513.7|13509.7|13513.7|13509.7|13515.3|13511.3|13513.7|13509.7|6262
1613972100000|2021-02-22 05:35:00|13515.3|13511.3|13515.3|13511.3|13515.3|13511.3|13513.7|13509.7|1701
1613972400000|2021-02-22 05:40:00|13516.8|13512.8|13516.8|13512.8|13516.8|13512.8|13516.8|13512.8|1944
1613972700000|2021-02-22 05:45:00|13515.3|13511.3|13515.3|13511.3|13515.3|13511.3|13515.3|13511.3|2262
1613973000000|2021-02-22 05:50:00|13516.8|13512.8|13516.8|13512.8|13516.8|13512.8|13516.8|13512.8|344
1613973300000|2021-02-22 05:55:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|961
1613973600000|2021-02-22 06:00:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|1030
1613973900000|2021-02-22 06:05:00|||||||||560
1613974200000|2021-02-22 06:10:00|13516.8|13512.8|13520|13516|13520|13516|13516.8|13512.8|1019
1613974500000|2021-02-22 06:15:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|1158
1613974800000|2021-02-22 06:20:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|739
1613975100000|2021-02-22 06:25:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|22653
1613975400000|2021-02-22 06:30:00|13516.8|13512.8|13515.3|13511.3|13516.8|13512.8|13515.3|13511.3|283
1613975700000|2021-02-22 06:35:00|13513.7|13509.7|13513.7|13509.7|13513.7|13509.7|13512.2|13508.2|642
1613976000000|2021-02-22 06:40:00|13512.2|13508.2|13512.2|13508.2|13512.2|13508.2|13510.6|13506.6|2413
1613976300000|2021-02-22 06:45:00|13510.6|13506.6|13510.6|13506.6|13510.6|13506.6|13510.6|13506.6|2311
1613976600000|2021-02-22 06:50:00|13512.2|13508.2|13509|13505|13512.2|13508.2|13509|13505|1151
1613976900000|2021-02-22 06:55:00|13507.5|13503.5|13507.5|13503.5|13507.5|13503.5|13505.9|13501.9|5729
1613977200000|2021-02-22 07:00:00|13509|13505|13513.7|13509.7|13513.7|13509.7|13509|13505|4851
1613977500000|2021-02-22 07:05:00|13515.3|13511.3|13518.4|13514.4|13518.4|13514.4|13515.3|13511.3|6876
1613977800000|2021-02-22 07:10:00|13516.8|13512.8|13515.3|13511.3|13516.8|13512.8|13515.3|13511.3|3076
1613978100000|2021-02-22 07:15:00|13516.8|13512.8|13521.5|13517.5|13521.5|13517.5|13516.8|13512.8|3080
1613978400000|2021-02-22 07:20:00|13523.1|13519.1|13523.1|13519.1|13524.7|13520.7|13521.5|13517.5|4680
1613978700000|2021-02-22 07:25:00|13521.5|13517.5|13521.5|13517.5|13523.1|13519.1|13521.5|13517.5|1844
1613979000000|2021-02-22 07:30:00|13523.1|13519.1|13523.1|13519.1|13524.7|13520.7|13521.5|13517.5|1800
1613979300000|2021-02-22 07:35:00|13524.7|13520.7|13523.1|13519.1|13526.2|13522.2|13523.1|13519.1|8778
1613979600000|2021-02-22 07:40:00|13524.7|13520.7|13521.5|13517.5|13524.7|13520.7|13521.5|13517.5|1102
1613979900000|2021-02-22 07:45:00|13523.1|13519.1|13520|13516|13524.7|13520.7|13520|13516|2293
1613980200000|2021-02-22 07:50:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|924
1613980500000|2021-02-22 07:55:00|13518.4|13514.4|13515.3|13511.3|13518.4|13514.4|13513.7|13509.7|8122
1613980800000|2021-02-22 08:00:00|13516.8|13512.8|13518.4|13514.4|13520|13516|13515.3|13511.3|6946
1613981100000|2021-02-22 08:05:00|13516.8|13512.8|13513.7|13509.7|13518.4|13514.4|13510.6|13506.6|5202
1613981400000|2021-02-22 08:10:00|13515.3|13511.3|13518.4|13514.4|13518.4|13514.4|13515.3|13511.3|16317
1613981700000|2021-02-22 08:15:00|13516.8|13512.8|13518.4|13514.4|13518.4|13514.4|13515.3|13511.3|2693
1613982000000|2021-02-22 08:20:00|13520|13516|13521.5|13517.5|13521.5|13517.5|13518.4|13514.4|3076
1613982300000|2021-02-22 08:25:00|13520|13516|13521.5|13517.5|13523.1|13519.1|13520|13516|6417
1613982600000|2021-02-22 08:30:00|13523.1|13519.1|13523.1|13519.1|13524.7|13520.7|13521.5|13517.5|2110
1613982900000|2021-02-22 08:35:00|13524.7|13520.7|13521.5|13517.5|13524.7|13520.7|13521.5|13517.5|3451
1613983200000|2021-02-22 08:40:00|13523.1|13519.1|13526.2|13522.2|13527.8|13523.8|13523.1|13519.1|4282
1613983500000|2021-02-22 08:45:00|13524.7|13520.7|13527.8|13523.8|13527.8|13523.8|13524.7|13520.7|8853
1613983800000|2021-02-22 08:50:00|13529.3|13525.3|13526.2|13522.2|13529.3|13525.3|13526.2|13522.2|4733
1613984100000|2021-02-22 08:55:00|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|13526.2|13522.2|2050
1613984400000|2021-02-22 09:00:00|13526.2|13522.2|13523.1|13519.1|13527.8|13523.8|13523.1|13519.1|2770
1613984700000|2021-02-22 09:05:00|13524.7|13520.7|13523.1|13519.1|13524.7|13520.7|13523.1|13519.1|5702
1613985000000|2021-02-22 09:10:00|13521.5|13517.5|13520|13516|13523.1|13519.1|13520|13516|1247
1613985300000|2021-02-22 09:15:00|13521.5|13517.5|13520|13516|13521.5|13517.5|13518.4|13514.4|3480
1613985600000|2021-02-22 09:20:00|13518.4|13514.4|13520|13516|13520|13516|13518.4|13514.4|1382
1613985900000|2021-02-22 09:25:00|13518.4|13514.4|13521.5|13517.5|13521.5|13517.5|13518.4|13514.4|4363
1613986200000|2021-02-22 09:30:00|13523.1|13519.1|13524.7|13520.7|13524.7|13520.7|13523.1|13519.1|2043
1613986500000|2021-02-22 09:35:00|13526.2|13522.2|13524.7|13520.7|13526.2|13522.2|13524.7|13520.7|2283
1613986800000|2021-02-22 09:40:00|13523.1|13519.1|13529.3|13525.3|13529.3|13525.3|13523.1|13519.1|3466
1613987100000|2021-02-22 09:45:00|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|3590
1613987400000|2021-02-22 09:50:00|13529.3|13525.3|13529.3|13525.3|13529.3|13525.3|13527.8|13523.8|3244
1613987700000|2021-02-22 09:55:00|13530.9|13526.9|13529.3|13525.3|13530.9|13526.9|13529.3|13525.3|2202
1613988000000|2021-02-22 10:00:00|13530.9|13526.9|13529.3|13525.3|13530.9|13526.9|13529.3|13525.3|1888
1613988300000|2021-02-22 10:05:00|13530.9|13526.9|13529.3|13525.3|13532.5|13528.5|13529.3|13525.3|3964
1613988600000|2021-02-22 10:10:00|13530.9|13526.9|13530.9|13526.9|13530.9|13526.9|13530.9|13526.9|1038
1613988900000|2021-02-22 10:15:00|13532.5|13528.5|13534|13530|13534|13530|13532.5|13528.5|11736
1613989200000|2021-02-22 10:20:00|13532.5|13528.5|13532.5|13528.5|13534|13530|13532.5|13528.5|2234
1613989500000|2021-02-22 10:25:00|13530.9|13526.9|13532.5|13528.5|13534|13530|13530.9|13526.9|2425
1613989800000|2021-02-22 10:30:00|13530.9|13526.9|13529.3|13525.3|13530.9|13526.9|13529.3|13525.3|5021
1613990100000|2021-02-22 10:35:00|13527.8|13523.8|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|3574
1613990400000|2021-02-22 10:40:00|13529.3|13525.3|13529.3|13525.3|13529.3|13525.3|13527.8|13523.8|1901
1613990700000|2021-02-22 10:45:00|13527.8|13523.8|13529.3|13525.3|13529.3|13525.3|13527.8|13523.8|1730
1613991000000|2021-02-22 10:50:00|13527.8|13523.8|13529.3|13525.3|13529.3|13525.3|13527.8|13523.8|1574
1613991300000|2021-02-22 10:55:00|13527.8|13523.8|13526.2|13522.2|13529.3|13525.3|13526.2|13522.2|1393
1613991600000|2021-02-22 11:00:00|13524.7|13520.7|13524.7|13520.7|13524.7|13520.7|13524.7|13520.7|4320
1613991900000|2021-02-22 11:05:00|13526.2|13522.2|13526.2|13522.2|13526.2|13522.2|13526.2|13522.2|1629
1613992200000|2021-02-22 11:10:00|13524.7|13520.7|13526.2|13522.2|13526.2|13522.2|13524.7|13520.7|5140
1613992500000|2021-02-22 11:15:00|13524.7|13520.7|13524.7|13520.7|13526.2|13522.2|13524.7|13520.7|6354
1613992800000|2021-02-22 11:20:00|13526.2|13522.2|13526.2|13522.2|13526.2|13522.2|13524.7|13520.7|27670
1613993100000|2021-02-22 11:25:00|13524.7|13520.7|13526.2|13522.2|13526.2|13522.2|13524.7|13520.7|522
1613993400000|2021-02-22 11:30:00|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|913
1613993700000|2021-02-22 11:35:00|13529.3|13525.3|13529.3|13525.3|13530.9|13526.9|13529.3|13525.3|1678
1613994000000|2021-02-22 11:40:00|13527.8|13523.8|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|758
1613994300000|2021-02-22 11:45:00|13526.2|13522.2|13523.1|13519.1|13526.2|13522.2|13523.1|13519.1|2497
1613994600000|2021-02-22 11:50:00|13524.7|13520.7|13521.5|13517.5|13524.7|13520.7|13521.5|13517.5|5667
1613994900000|2021-02-22 11:55:00|13520|13516|13520|13516|13521.5|13517.5|13520|13516|4686
1613995200000|2021-02-22 12:00:00|13518.4|13514.4|13520|13516|13520|13516|13516.8|13512.8|5112
1613995500000|2021-02-22 12:05:00|13521.5|13517.5|13520|13516|13521.5|13517.5|13520|13516|620
1613995800000|2021-02-22 12:10:00|13521.5|13517.5|13521.5|13517.5|13521.5|13517.5|13521.5|13517.5|853
1613996100000|2021-02-22 12:15:00|13520|13516|13520|13516|13521.5|13517.5|13520|13516|1695
1613996400000|2021-02-22 12:20:00|13521.5|13517.5|13521.5|13517.5|13523.1|13519.1|13521.5|13517.5|3984
1613996700000|2021-02-22 12:25:00|13520|13516|13518.4|13514.4|13520|13516|13516.8|13512.8|2755
1613997000000|2021-02-22 12:30:00|13520|13516|13520|13516|13520|13516|13518.4|13514.4|3359
1613997300000|2021-02-22 12:35:00|13518.4|13514.4|13516.8|13512.8|13520|13516|13516.8|13512.8|5508
1613997600000|2021-02-22 12:40:00|13515.3|13511.3|13516.8|13512.8|13516.8|13512.8|13515.3|13511.3|3910
1613997900000|2021-02-22 12:45:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|3926
1613998200000|2021-02-22 12:50:00|13520|13516|13520|13516|13521.5|13517.5|13520|13516|5547
1613998500000|2021-02-22 12:55:00|13518.4|13514.4|13518.4|13514.4|13520|13516|13518.4|13514.4|2873
1613998800000|2021-02-22 13:00:00|13520|13516|13520|13516|13523.1|13519.1|13520|13516|8892
1613999100000|2021-02-22 13:05:00|13521.5|13517.5|13523.1|13519.1|13524.7|13520.7|13520|13516|7595
1613999400000|2021-02-22 13:10:00|13524.7|13520.7|13529.3|13525.3|13530.9|13526.9|13523.1|13519.1|33143
1613999700000|2021-02-22 13:15:00|13530.9|13526.9|13530.9|13526.9|13530.9|13526.9|13529.3|13525.3|6026
1614000000000|2021-02-22 13:20:00|13532.5|13528.5|13532.5|13528.5|13538.7|13534.7|13530.9|13526.9|15377
1614000300000|2021-02-22 13:25:00|13534|13530|13534|13530|13535.6|13531.6|13529.3|13525.3|8222
1614000600000|2021-02-22 13:30:00|13532.5|13528.5|13537.2|13533.2|13537.2|13533.2|13532.5|13528.5|5709
1614000900000|2021-02-22 13:35:00|13535.6|13531.6|13537.2|13533.2|13540.3|13536.3|13535.6|13531.6|16659
1614001200000|2021-02-22 13:40:00|13538.7|13534.7|13546.5|13542.5|13546.5|13542.5|13537.2|13533.2|18145
1614001500000|2021-02-22 13:45:00|13545|13541|13548.1|13544.1|13549.7|13545.7|13543.4|13539.4|25805
1614001800000|2021-02-22 13:50:00|13546.5|13542.5|13546.5|13542.5|13549.7|13545.7|13545|13541|40854
1614002100000|2021-02-22 13:55:00|13548.1|13544.1|13545|13541|13548.1|13544.1|13545|13541|12354
1614002400000|2021-02-22 14:00:00|13546.5|13542.5|13541.8|13537.8|13546.5|13542.5|13540.3|13536.3|9847
1614002700000|2021-02-22 14:05:00|13543.4|13539.4|13546.5|13542.5|13546.5|13542.5|13541.8|13537.8|8967
1614003000000|2021-02-22 14:10:00|13545|13541|13543.4|13539.4|13545|13541|13540.3|13536.3|8464
1614003300000|2021-02-22 14:15:00|13545|13541|13540.3|13536.3|13545|13541|13538.7|13534.7|16514
1614003600000|2021-02-22 14:20:00|13541.8|13537.8|13538.7|13534.7|13543.4|13539.4|13538.7|13534.7|12537
1614003900000|2021-02-22 14:25:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13538.7|13534.7|9373
1614004200000|2021-02-22 14:30:00|13538.7|13534.7|13554.3|13550.3|13554.3|13550.3|13534|13530|15526
1614004500000|2021-02-22 14:35:00|13552.8|13548.8|13546.5|13542.5|13554.3|13550.3|13543.4|13539.4|15969
1614004800000|2021-02-22 14:40:00|13548.1|13544.1|13554.3|13550.3|13555.9|13551.9|13546.5|13542.5|16804
1614005100000|2021-02-22 14:45:00|13552.8|13548.8|13554.3|13550.3|13560.6|13556.6|13552.8|13548.8|17432
1614005400000|2021-02-22 14:50:00|13555.9|13551.9|13555.9|13551.9|13555.9|13551.9|13551.2|13547.2|13296
1614005700000|2021-02-22 14:55:00|13554.3|13550.3|13552.8|13548.8|13555.9|13551.9|13551.2|13547.2|7027
1614006000000|2021-02-22 15:00:00|13554.3|13550.3|13551.2|13547.2|13554.3|13550.3|13551.2|13547.2|6980
1614006300000|2021-02-22 15:05:00|13549.7|13545.7|13545|13541|13551.2|13547.2|13543.4|13539.4|8036
1614006600000|2021-02-22 15:10:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13545|13541|10506
1614006900000|2021-02-22 15:15:00|13545.8|13541.8|13548.1|13544.1|13549.7|13545.7|13545|13541|10753
1614007200000|2021-02-22 15:20:00|13546.5|13542.5|13549.7|13545.7|13551.2|13547.2|13545|13541|9388
1614007500000|2021-02-22 15:25:00|13548.1|13544.1|13554.3|13550.3|13554.3|13550.3|13548.1|13544.1|8871
1614007800000|2021-02-22 15:30:00|13555.9|13551.9|13554.3|13550.3|13555.9|13551.9|13552.8|13548.8|10816
1614008100000|2021-02-22 15:35:00|13552.8|13548.8|13555.9|13551.9|13555.9|13551.9|13552.8|13548.8|10582
1614008400000|2021-02-22 15:40:00|13557.5|13553.5|13554.3|13550.3|13557.5|13553.5|13554.3|13550.3|7314
1614008700000|2021-02-22 15:45:00|13552.8|13548.8|13549.7|13545.7|13552.8|13548.8|13549.7|13545.7|7387
1614009000000|2021-02-22 15:50:00|13551.2|13547.2|13552.8|13548.8|13554.3|13550.3|13549.7|13545.7|5121
1614009300000|2021-02-22 15:55:00|13551.2|13547.2|13551.2|13547.2|13552.8|13548.8|13549.7|13545.7|3741
1614009600000|2021-02-22 16:00:00|13549.7|13545.7|13549.7|13545.7|13551.2|13547.2|13549.7|13545.7|31000
1614009900000|2021-02-22 16:05:00|13548.1|13544.1|13549.7|13545.7|13549.7|13545.7|13546.5|13542.5|6672
1614010200000|2021-02-22 16:10:00|13548.1|13544.1|13546.5|13542.5|13549.7|13545.7|13546.5|13542.5|6681
1614010500000|2021-02-22 16:15:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13546.5|13542.5|5690
1614010800000|2021-02-22 16:20:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|6587
1614011100000|2021-02-22 16:25:00|13545|13541|13546.5|13542.5|13548.1|13544.1|13545|13541|8384
1614011400000|2021-02-22 16:30:00|13545|13541|13545|13541|13545|13541|13543.4|13539.4|3984
1614011700000|2021-02-22 16:35:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|4330
1614012000000|2021-02-22 16:40:00|13546.5|13542.5|13549.7|13545.7|13549.7|13545.7|13546.5|13542.5|4819
1614012300000|2021-02-22 16:45:00|13551.2|13547.2|13549.7|13545.7|13552.8|13548.8|13549.7|13545.7|5718
1614012600000|2021-02-22 16:50:00|13548.1|13544.1|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|5646
1614012900000|2021-02-22 16:55:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13545|13541|4154
1614013200000|2021-02-22 17:00:00|13545|13541|13541.8|13537.8|13546.5|13542.5|13541.8|13537.8|9374
1614013500000|2021-02-22 17:05:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|3791
1614013800000|2021-02-22 17:10:00|13543.4|13539.4|13541.8|13537.8|13545|13541|13540.3|13536.3|8822
1614014100000|2021-02-22 17:15:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|1751
1614014400000|2021-02-22 17:20:00|13545|13541|13545|13541|13546.5|13542.5|13543.4|13539.4|8966
1614014700000|2021-02-22 17:25:00|13546.5|13542.5|13540.3|13536.3|13546.5|13542.5|13540.3|13536.3|4875
1614015000000|2021-02-22 17:30:00|13541.8|13537.8|13538.7|13534.7|13541.8|13537.8|13538.7|13534.7|9246
1614015300000|2021-02-22 17:35:00|13540.3|13536.3|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|47207
1614015600000|2021-02-22 17:40:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13538.7|13534.7|11001
1614015900000|2021-02-22 17:45:00|13541.8|13537.8|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|11098
1614016200000|2021-02-22 17:50:00|13538.7|13534.7|13540.3|13536.3|13540.3|13536.3|13538.7|13534.7|3229
1614016500000|2021-02-22 17:55:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|1834
1614016800000|2021-02-22 18:00:00|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|1971
1614017100000|2021-02-22 18:05:00|13541.8|13537.8|13545|13541|13546.5|13542.5|13540.3|13536.3|10508
1614017400000|2021-02-22 18:10:00|13543.4|13539.4|13537.2|13533.2|13543.4|13539.4|13535.6|13531.6|8953
1614017700000|2021-02-22 18:15:00|13538.7|13534.7|13538.7|13534.7|13540.3|13536.3|13537.2|13533.2|7644
1614018000000|2021-02-22 18:20:00|13540.3|13536.3|13543.4|13539.4|13543.4|13539.4|13538.7|13534.7|4431
1614018300000|2021-02-22 18:25:00|13541.8|13537.8|13540.3|13536.3|13543.4|13539.4|13540.3|13536.3|43225
1614018600000|2021-02-22 18:30:00|13541.8|13537.8|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|18386
1614018900000|2021-02-22 18:35:00|13538.7|13534.7|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|19145
1614019200000|2021-02-22 18:40:00|13539.5|13535.5|13538.7|13534.7|13541.8|13537.8|13538.7|13534.7|3547
1614019500000|2021-02-22 18:45:00|13537.2|13533.2|13538.7|13534.7|13538.7|13534.7|13537.2|13533.2|2835
1614019800000|2021-02-22 18:50:00|13537.2|13533.2|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|3507
1614020100000|2021-02-22 18:55:00|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|13534|13530|6159
1614020400000|2021-02-22 19:00:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|4479
1614020700000|2021-02-22 19:05:00|13537.2|13533.2|13537.2|13533.2|13538.7|13534.7|13535.6|13531.6|6263
1614021000000|2021-02-22 19:10:00|13538.7|13534.7|13538.7|13534.7|13540.3|13536.3|13537.2|13533.2|19848
1614021300000|2021-02-22 19:15:00|13537.2|13533.2|13537.2|13533.2|13538.7|13534.7|13537.2|13533.2|2792
1614021600000|2021-02-22 19:20:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13534|13530|4111
1614021900000|2021-02-22 19:25:00|13538.7|13534.7|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|9018
1614022200000|2021-02-22 19:30:00|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|13535.6|13531.6|11914
1614022500000|2021-02-22 19:35:00|13535.6|13531.6|13535.6|13531.6|13535.6|13531.6|13534|13530|7683
1614022800000|2021-02-22 19:40:00|13534|13530|13535.6|13531.6|13535.6|13531.6|13534|13530|12918
1614023100000|2021-02-22 19:45:00|13537.2|13533.2|13534|13530|13537.2|13533.2|13534|13530|6819
1614023400000|2021-02-22 19:50:00|13535.6|13531.6|13535.6|13531.6|13537.2|13533.2|13535.6|13531.6|8282
1614023700000|2021-02-22 19:55:00|13534|13530|13534|13530|13535.6|13531.6|13534|13530|5037
1614024000000|2021-02-22 20:00:00|13532.5|13528.5|13529.3|13525.3|13532.5|13528.5|13529.3|13525.3|23099
1614024300000|2021-02-22 20:05:00|13530.9|13526.9|13532.5|13528.5|13532.5|13528.5|13530.9|13526.9|6612
1614024600000|2021-02-22 20:10:00|13530.9|13526.9|13529.3|13525.3|13532.5|13528.5|13529.3|13525.3|9626
1614024900000|2021-02-22 20:15:00|13530.9|13526.9|13532.5|13528.5|13534|13530|13529.3|13525.3|3948
1614025200000|2021-02-22 20:20:00|13534|13530|13534|13530|13534|13530|13532.5|13528.5|17402
1614025500000|2021-02-22 20:25:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13534|13530|4748
1614025800000|2021-02-22 20:30:00|13535.6|13531.6|13535.6|13531.6|13537.2|13533.2|13535.6|13531.6|3486
1614026100000|2021-02-22 20:35:00|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|13535.6|13531.6|5638
1614026400000|2021-02-22 20:40:00|13538.7|13534.7|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|14227
1614026700000|2021-02-22 20:45:00|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|2079
1614027000000|2021-02-22 20:50:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|2137
1614027300000|2021-02-22 20:55:00|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|4985
1614027600000|2021-02-22 21:00:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13537.2|13533.2|12465
1614027900000|2021-02-22 21:05:00|13537.2|13533.2|13540.3|13536.3|13540.3|13536.3|13537.2|13533.2|3812
1614028200000|2021-02-22 21:10:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13537.2|13533.2|32107
1614028500000|2021-02-22 21:15:00|13537.2|13533.2|13538.7|13534.7|13538.7|13534.7|13537.2|13533.2|10413
1614028800000|2021-02-22 21:20:00|13537.2|13533.2|13535.6|13531.6|13537.2|13533.2|13535.6|13531.6|6148
1614029100000|2021-02-22 21:25:00|13534|13530|13532.5|13528.5|13534|13530|13532.5|13528.5|4072
1614029400000|2021-02-22 21:30:00|||||||||1994
1614029700000|2021-02-22 21:35:00|||||||||939
1614030000000|2021-02-22 21:40:00|13534|13530|13534|13530|13535.6|13531.6|13534|13530|38588
1614030300000|2021-02-22 21:45:00|||||||||527
1614030600000|2021-02-22 21:50:00|13535.6|13531.6|13534|13530|13535.6|13531.6|13534|13530|3135
1614030900000|2021-02-22 21:55:00|||||||||6833
1614034800000|2021-02-22 23:00:00|13537.2|13533.2|13541.8|13537.8|13541.8|13537.8|13537.2|13533.2|969
1614035100000|2021-02-22 23:05:00|||||||||620
1614035400000|2021-02-22 23:10:00|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|436
1614035700000|2021-02-22 23:15:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|534
1614036000000|2021-02-22 23:20:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|756
1614036300000|2021-02-22 23:25:00|||||||||42
1614036600000|2021-02-22 23:30:00|13543.4|13539.4|13548.1|13544.1|13548.1|13544.1|13543.4|13539.4|2241
1614036900000|2021-02-22 23:35:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13545|13541|683
1614037200000|2021-02-22 23:40:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|430
1614037500000|2021-02-22 23:45:00|13545|13541|13545|13541|13545|13541|13545|13541|547
1614037800000|2021-02-22 23:50:00|||||||||126
1614038100000|2021-02-22 23:55:00|||||||||54
1614038400000|2021-02-23 00:00:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|192
1614038700000|2021-02-23 00:05:00|||||||||6
1614039000000|2021-02-23 00:10:00|13545|13541|13545|13541|13545|13541|13545|13541|503
1614039300000|2021-02-23 00:15:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|2706
1614039600000|2021-02-23 00:20:00|||||||||208
1614039900000|2021-02-23 00:25:00|13541.8|13537.8|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|576
1614040200000|2021-02-23 00:30:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|537
1614040500000|2021-02-23 00:35:00|13545|13541|13545|13541|13545|13541|13545|13541|281
1614040800000|2021-02-23 00:40:00|13543.4|13539.4|13546.5|13542.5|13546.5|13542.5|13543.4|13539.4|948
1614041100000|2021-02-23 00:45:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|406
1614041400000|2021-02-23 00:50:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|1654
1614041700000|2021-02-23 00:55:00|13545|13541|13545|13541|13545|13541|13545|13541|557
1614042000000|2021-02-23 01:00:00|||||||||542
1614042300000|2021-02-23 01:05:00|||||||||126
1614042600000|2021-02-23 01:10:00|||||||||4635
1614042900000|2021-02-23 01:15:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|462
1614043200000|2021-02-23 01:20:00|||||||||608
1614043500000|2021-02-23 01:25:00|||||||||370
1614043800000|2021-02-23 01:30:00|13541.8|13537.8|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|1373
1614044100000|2021-02-23 01:35:00|||||||||259
1614044400000|2021-02-23 01:40:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|609
1614044700000|2021-02-23 01:45:00|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|838
1614045000000|2021-02-23 01:50:00|13538.7|13534.7|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|673
1614045300000|2021-02-23 01:55:00|13540.3|13536.3|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|399
1614045600000|2021-02-23 02:00:00|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|160
1614045900000|2021-02-23 02:05:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|730
1614046200000|2021-02-23 02:10:00|||||||||271
1614046500000|2021-02-23 02:15:00|||||||||975
1614046800000|2021-02-23 02:20:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|594
1614047100000|2021-02-23 02:25:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|2062
1614047400000|2021-02-23 02:30:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|592
1614047700000|2021-02-23 02:35:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|200
1614048000000|2021-02-23 02:40:00|13545|13541|13545|13541|13545|13541|13543.4|13539.4|587
1614048300000|2021-02-23 02:45:00|||||||||240
1614048600000|2021-02-23 02:50:00|||||||||531
1614048900000|2021-02-23 02:55:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|270
1614049200000|2021-02-23 03:00:00|||||||||227
1614049500000|2021-02-23 03:05:00|||||||||322
1614049800000|2021-02-23 03:10:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|947
1614050100000|2021-02-23 03:15:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|1910
1614050400000|2021-02-23 03:20:00|13549.7|13545.7|13548.1|13544.1|13549.7|13545.7|13548.1|13544.1|2146
1614050700000|2021-02-23 03:25:00|||||||||156
1614051000000|2021-02-23 03:30:00|||||||||83
1614051300000|2021-02-23 03:35:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|1145
1614051600000|2021-02-23 03:40:00|||||||||235
1614051900000|2021-02-23 03:45:00|||||||||109
1614052200000|2021-02-23 03:50:00|13545|13541|13545|13541|13546.5|13542.5|13545|13541|770
1614052500000|2021-02-23 03:55:00|||||||||99
1614052800000|2021-02-23 04:00:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|259
1614053100000|2021-02-23 04:05:00|13545|13541|13545|13541|13545|13541|13545|13541|1584
1614053400000|2021-02-23 04:10:00|||||||||84
1614053700000|2021-02-23 04:15:00|||||||||94
1614054000000|2021-02-23 04:20:00|||||||||203
1614054300000|2021-02-23 04:25:00|||||||||86
1614054600000|2021-02-23 04:30:00|||||||||113
1614054900000|2021-02-23 04:35:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|525
1614055200000|2021-02-23 04:40:00|||||||||104
1614055500000|2021-02-23 04:45:00|||||||||74
1614055800000|2021-02-23 04:50:00|||||||||303
1614056100000|2021-02-23 04:55:00|||||||||320
1614056400000|2021-02-23 05:00:00|||||||||95
1614056700000|2021-02-23 05:05:00|||||||||1160
1614057000000|2021-02-23 05:10:00|||||||||188
1614057300000|2021-02-23 05:15:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|1095
1614057600000|2021-02-23 05:20:00|||||||||127
1614057900000|2021-02-23 05:25:00|||||||||1394
1614058200000|2021-02-23 05:30:00|||||||||5191
1614058500000|2021-02-23 05:35:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|813
1614058800000|2021-02-23 05:40:00|||||||||275
1614059100000|2021-02-23 05:45:00|||||||||90
1614059400000|2021-02-23 05:50:00|||||||||103
1614059700000|2021-02-23 05:55:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|631
1614060000000|2021-02-23 06:00:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|150
1614060300000|2021-02-23 06:05:00|13543.4|13539.4|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|691
1614060600000|2021-02-23 06:10:00|||||||||139
1614060900000|2021-02-23 06:15:00|||||||||502
1614061200000|2021-02-23 06:20:00|||||||||413
1614061500000|2021-02-23 06:25:00|||||||||52
1614061800000|2021-02-23 06:30:00|||||||||361
1614062100000|2021-02-23 06:35:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|324
1614062400000|2021-02-23 06:40:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|3882
1614062700000|2021-02-23 06:45:00|||||||||101
1614063000000|2021-02-23 06:50:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|1269
1614063300000|2021-02-23 06:55:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|1120
1614063600000|2021-02-23 07:00:00|13541.8|13537.8|13545|13541|13545|13541|13541.8|13537.8|1932
1614063900000|2021-02-23 07:05:00|13543.4|13539.4|13540.3|13536.3|13543.4|13539.4|13540.3|13536.3|763
1614064200000|2021-02-23 07:10:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|2092
1614064500000|2021-02-23 07:15:00|13543.4|13539.4|13545|13541|13546.5|13542.5|13541.8|13537.8|3319
1614064800000|2021-02-23 07:20:00|13543.4|13539.4|13538.7|13534.7|13543.4|13539.4|13538.7|13534.7|1325
1614065100000|2021-02-23 07:25:00|13540.3|13536.3|13537.2|13533.2|13540.3|13536.3|13535.6|13531.6|2862
1614065400000|2021-02-23 07:30:00|13535.6|13531.6|13534|13530|13536.4|13532.4|13534|13530|1859
1614065700000|2021-02-23 07:35:00|13532.5|13528.5|13535.6|13531.6|13535.6|13531.6|13532.5|13528.5|1708
1614066000000|2021-02-23 07:40:00|13537.2|13533.2|13535.6|13531.6|13537.2|13533.2|13535.6|13531.6|1338
1614066300000|2021-02-23 07:45:00|13534|13530|13534|13530|13534|13530|13534|13530|1021
1614066600000|2021-02-23 07:50:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13535.6|13531.6|2820
1614066900000|2021-02-23 07:55:00|||||||||4408
1614067200000|2021-02-23 08:00:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13532.5|13528.5|3536
1614067500000|2021-02-23 08:05:00|13538.7|13534.7|13540.3|13536.3|13541.8|13537.8|13537.2|13533.2|11843
1614067800000|2021-02-23 08:10:00|13538.7|13534.7|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|1966
1614068100000|2021-02-23 08:15:00|13534|13530|13535.6|13531.6|13537.2|13533.2|13534|13530|1710
1614068400000|2021-02-23 08:20:00|13534|13530|13534|13530|13535.6|13531.6|13534|13530|1319
1614068700000|2021-02-23 08:25:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13534|13530|14080
1614069000000|2021-02-23 08:30:00|13535.6|13531.6|13534|13530|13535.6|13531.6|13534|13530|2686
1614069300000|2021-02-23 08:35:00|13535.6|13531.6|13534|13530|13537.2|13533.2|13534|13530|3769
1614069600000|2021-02-23 08:40:00|13535.6|13531.6|13532.5|13528.5|13535.6|13531.6|13532.5|13528.5|2964
1614069900000|2021-02-23 08:45:00|13534|13530|13534|13530|13534|13530|13532.5|13528.5|2437
1614070200000|2021-02-23 08:50:00|13535.6|13531.6|13532.5|13528.5|13535.6|13531.6|13532.5|13528.5|4080
1614070500000|2021-02-23 08:55:00|13530.9|13526.9|13527.8|13523.8|13532.5|13528.5|13527.8|13523.8|3651
1614070800000|2021-02-23 09:00:00|13529.3|13525.3|13532.5|13528.5|13532.5|13528.5|13527.8|13523.8|5111
1614071100000|2021-02-23 09:05:00|13534|13530|13532.5|13528.5|13534|13530|13530.9|13526.9|2439
1614071400000|2021-02-23 09:10:00|13534|13530|13530.9|13526.9|13534|13530|13530.9|13526.9|3461
1614071700000|2021-02-23 09:15:00|13532.5|13528.5|13532.5|13528.5|13532.5|13528.5|13530.9|13526.9|1683
1614072000000|2021-02-23 09:20:00|13530.9|13526.9|13530.9|13526.9|13532.5|13528.5|13530.9|13526.9|2169
1614072300000|2021-02-23 09:25:00|13529.3|13525.3|13527.8|13523.8|13530.9|13526.9|13526.2|13522.2|3449
1614072600000|2021-02-23 09:30:00|13529.3|13525.3|13530.9|13526.9|13530.9|13526.9|13527.8|13523.8|5462
1614072900000|2021-02-23 09:35:00|13529.3|13525.3|13532.5|13528.5|13532.5|13528.5|13529.3|13525.3|1860
1614073200000|2021-02-23 09:40:00|13534|13530|13534|13530|13534|13530|13534|13530|2587
1614073500000|2021-02-23 09:45:00|13532.5|13528.5|13534|13530|13534|13530|13532.5|13528.5|3643
1614073800000|2021-02-23 09:50:00|13535.6|13531.6|13534|13530|13535.6|13531.6|13534|13530|23447
1614074100000|2021-02-23 09:55:00|13535.6|13531.6|13534|13530|13535.6|13531.6|13534|13530|5794
1614074400000|2021-02-23 10:00:00|13535.6|13531.6|13535.6|13531.6|13537.2|13533.2|13534|13530|3381
1614074700000|2021-02-23 10:05:00|13537.2|13533.2|13534|13530|13537.2|13533.2|13534|13530|3744
1614075000000|2021-02-23 10:10:00|13532.5|13528.5|13534|13530|13534|13530|13532.5|13528.5|3701
1614075300000|2021-02-23 10:15:00|||||||||695
1614075600000|2021-02-23 10:20:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13535.6|13531.6|3836
1614075900000|2021-02-23 10:25:00|13535.6|13531.6|13538.7|13534.7|13538.7|13534.7|13535.6|13531.6|1281
1614076200000|2021-02-23 10:30:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|3715
1614076500000|2021-02-23 10:35:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|7898
1614076800000|2021-02-23 10:40:00|13541.8|13537.8|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|1149
1614077100000|2021-02-23 10:45:00|13543.4|13539.4|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|1160
1614077400000|2021-02-23 10:50:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|2339
1614077700000|2021-02-23 10:55:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|3402
1614078000000|2021-02-23 11:00:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|2606
1614078300000|2021-02-23 11:05:00|||||||||1565
1614078600000|2021-02-23 11:10:00|13541.8|13537.8|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|2534
1614078900000|2021-02-23 11:15:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|3157
1614079200000|2021-02-23 11:20:00|13541.1|13537.1|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|1233
1614079500000|2021-02-23 11:25:00|13538.7|13534.7|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|1840
1614079800000|2021-02-23 11:30:00|13537.2|13533.2|13537.2|13533.2|13538.7|13534.7|13537.2|13533.2|1240
1614080100000|2021-02-23 11:35:00|13538.7|13534.7|13537.2|13533.2|13538.7|13534.7|13537.2|13533.2|14080
1614080400000|2021-02-23 11:40:00|||||||||893
1614080700000|2021-02-23 11:45:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13535.6|13531.6|3578
1614081000000|2021-02-23 11:50:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13535.6|13531.6|5701
1614081300000|2021-02-23 11:55:00|13535.6|13531.6|13535.6|13531.6|13537.2|13533.2|13535.6|13531.6|2706
1614081600000|2021-02-23 12:00:00|13537.2|13533.2|13537.2|13533.2|13538.7|13534.7|13535.6|13531.6|12579
1614081900000|2021-02-23 12:05:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|3089
1614082200000|2021-02-23 12:10:00|13537.2|13533.2|13540.3|13536.3|13541.8|13537.8|13537.2|13533.2|2298
1614082500000|2021-02-23 12:15:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13540.3|13536.3|1279
1614082800000|2021-02-23 12:20:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|10852
1614083100000|2021-02-23 12:25:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|4882
1614083400000|2021-02-23 12:30:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|15512
1614083700000|2021-02-23 12:35:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|5499
1614084000000|2021-02-23 12:40:00|13541.8|13537.8|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|3204
1614084300000|2021-02-23 12:45:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|2519
1614084600000|2021-02-23 12:50:00|13541.8|13537.8|13540.3|13536.3|13541.8|13537.8|13538.7|13534.7|4716
1614084900000|2021-02-23 12:55:00|||||||||1105
1614085200000|2021-02-23 13:00:00|13541.8|13537.8|13548.1|13544.1|13548.1|13544.1|13541.8|13537.8|2378
1614085500000|2021-02-23 13:05:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13543.4|13539.4|6588
1614085800000|2021-02-23 13:10:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13543.4|13539.4|7152
1614086100000|2021-02-23 13:15:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13545|13541|8498
1614086400000|2021-02-23 13:20:00|13543.4|13539.4|13538.7|13534.7|13543.4|13539.4|13535.6|13531.6|10962
1614086700000|2021-02-23 13:25:00|13540.3|13536.3|13538.7|13534.7|13541.8|13537.8|13538.7|13534.7|6865
1614087000000|2021-02-23 13:30:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13538.7|13534.7|5203
1614087300000|2021-02-23 13:35:00|13540.3|13536.3|13538.7|13534.7|13540.3|13536.3|13537.2|13533.2|9299
1614087600000|2021-02-23 13:40:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13538.7|13534.7|3119
1614087900000|2021-02-23 13:45:00|13538.7|13534.7|13537.2|13533.2|13538.7|13534.7|13535.6|13531.6|6297
1614088200000|2021-02-23 13:50:00|13535.6|13531.6|13534|13530|13537.2|13533.2|13534|13530|81258
1614088500000|2021-02-23 13:55:00|13532.5|13528.5|13534|13530|13534|13530|13532.5|13528.5|15071
1614088800000|2021-02-23 14:00:00|13535.6|13531.6|13535.6|13531.6|13535.6|13531.6|13532.5|13528.5|38918
1614089100000|2021-02-23 14:05:00|13534|13530|13529.3|13525.3|13535.6|13531.6|13527.8|13523.8|25038
1614089400000|2021-02-23 14:10:00|13527.8|13523.8|13529.3|13525.3|13530.9|13526.9|13527.8|13523.8|4435
1614089700000|2021-02-23 14:15:00|13527.8|13523.8|13526.2|13522.2|13529.3|13525.3|13526.2|13522.2|20533
1614090000000|2021-02-23 14:20:00|13524.7|13520.7|13527.8|13523.8|13527.8|13523.8|13524.7|13520.7|8051
1614090300000|2021-02-23 14:25:00|13526.2|13522.2|13529.3|13525.3|13530.9|13526.9|13526.2|13522.2|18024
1614090600000|2021-02-23 14:30:00|13530.9|13526.9|13538.7|13534.7|13538.7|13534.7|13529.3|13525.3|26569
1614090900000|2021-02-23 14:35:00|13537.2|13533.2|13540.3|13536.3|13543.4|13539.4|13537.2|13533.2|18499
1614091200000|2021-02-23 14:40:00|13541.8|13537.8|13546.5|13542.5|13548.1|13544.1|13540.3|13536.3|18920
1614091500000|2021-02-23 14:45:00|13548.1|13544.1|13551.2|13547.2|13552.8|13548.8|13546.5|13542.5|53834
1614091800000|2021-02-23 14:50:00|13549.7|13545.7|13543.4|13539.4|13552.8|13548.8|13541.8|13537.8|25727
1614092100000|2021-02-23 14:55:00|13541.8|13537.8|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|13516
1614092400000|2021-02-23 15:00:00|13541.1|13537.1|13523.1|13519.1|13541.8|13537.8|13523.1|13519.1|29163
1614092700000|2021-02-23 15:05:00|13524.7|13520.7|13535.6|13531.6|13535.6|13531.6|13523.1|13519.1|99374
1614093000000|2021-02-23 15:10:00|13537.2|13533.2|13535.6|13531.6|13540.3|13536.3|13534|13530|14417
1614093300000|2021-02-23 15:15:00|13534|13530|13530.9|13526.9|13535.6|13531.6|13529.3|13525.3|17761
1614093600000|2021-02-23 15:20:00|13532.5|13528.5|13534|13530|13535.6|13531.6|13530.9|13526.9|26031
1614093900000|2021-02-23 15:25:00|13535.6|13531.6|13543.4|13539.4|13543.4|13539.4|13534|13530|25301
1614094200000|2021-02-23 15:30:00|13545|13541|13549.7|13545.7|13549.7|13545.7|13541.8|13537.8|17107
1614094500000|2021-02-23 15:35:00|13548.1|13544.1|13546.5|13542.5|13549.7|13545.7|13545|13541|12480
1614094800000|2021-02-23 15:40:00|13548.1|13544.1|13552.8|13548.8|13554.3|13550.3|13548.1|13544.1|29434
1614095100000|2021-02-23 15:45:00|13554.3|13550.3|13552.8|13548.8|13555.9|13551.9|13551.2|13547.2|26716
1614095400000|2021-02-23 15:50:00|13551.2|13547.2|13551.2|13547.2|13552.8|13548.8|13548.1|13544.1|64096
1614095700000|2021-02-23 15:55:00|13552.8|13548.8|13551.2|13547.2|13552.8|13548.8|13549.7|13545.7|6635
1614096000000|2021-02-23 16:00:00|13549.7|13545.7|13540.3|13536.3|13549.7|13545.7|13540.3|13536.3|14446
1614096300000|2021-02-23 16:05:00|13541.8|13537.8|13540.3|13536.3|13543.4|13539.4|13538.7|13534.7|8671
1614096600000|2021-02-23 16:10:00|13541.8|13537.8|13549.7|13545.7|13549.7|13545.7|13541.8|13537.8|33520
1614096900000|2021-02-23 16:15:00|13548.1|13544.1|13546.5|13542.5|13549.7|13545.7|13545|13541|13321
1614097200000|2021-02-23 16:20:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13545|13541|7683
1614097500000|2021-02-23 16:25:00|13549.7|13545.7|13548.1|13544.1|13549.7|13545.7|13546.5|13542.5|22217
1614097800000|2021-02-23 16:30:00|13546.5|13542.5|13546.5|13542.5|13549.7|13545.7|13546.5|13542.5|8961
1614098100000|2021-02-23 16:35:00|13545|13541|13546.5|13542.5|13548.1|13544.1|13545|13541|15147
1614098400000|2021-02-23 16:40:00|13548.1|13544.1|13549.7|13545.7|13549.7|13545.7|13546.5|13542.5|9431
1614098700000|2021-02-23 16:45:00|13548.1|13544.1|13546.5|13542.5|13549.7|13545.7|13546.5|13542.5|14462
1614099000000|2021-02-23 16:50:00|13545|13541|13545|13541|13545|13541|13541.8|13537.8|9471
1614099300000|2021-02-23 16:55:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13543.4|13539.4|9311
1614099600000|2021-02-23 17:00:00|13546.5|13542.5|13548.1|13544.1|13549.7|13545.7|13546.5|13542.5|4059
1614099900000|2021-02-23 17:05:00|13549.7|13545.7|13549.7|13545.7|13551.2|13547.2|13548.1|13544.1|4817
1614100200000|2021-02-23 17:10:00|13551.2|13547.2|13551.2|13547.2|13551.2|13547.2|13551.2|13547.2|17421
1614100500000|2021-02-23 17:15:00|13549.7|13545.7|13549.7|13545.7|13551.2|13547.2|13548.1|13544.1|9447
1614100800000|2021-02-23 17:20:00|13551.2|13547.2|13548.1|13544.1|13551.2|13547.2|13546.5|13542.5|27247
1614101100000|2021-02-23 17:25:00|13546.5|13542.5|13543.4|13539.4|13546.5|13542.5|13543.4|13539.4|8540
1614101400000|2021-02-23 17:30:00|13541.8|13537.8|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|9167
1614101700000|2021-02-23 17:35:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|8026
1614102000000|2021-02-23 17:40:00|13545|13541|13545|13541|13545|13541|13543.4|13539.4|7443
1614102300000|2021-02-23 17:45:00|13543.4|13539.4|13543.4|13539.4|13545|13541|13543.4|13539.4|8412
1614102600000|2021-02-23 17:50:00|13545|13541|13541.8|13537.8|13545|13541|13541.8|13537.8|14810
1614102900000|2021-02-23 17:55:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|2284
1614103200000|2021-02-23 18:00:00|13541.8|13537.8|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|7989
1614103500000|2021-02-23 18:05:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|3165
1614103800000|2021-02-23 18:10:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|2943
1614104100000|2021-02-23 18:15:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13538.7|13534.7|6864
1614104400000|2021-02-23 18:20:00|13543.4|13539.4|13546.5|13542.5|13546.5|13542.5|13541.8|13537.8|7141
1614104700000|2021-02-23 18:25:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13546.5|13542.5|6395
1614105000000|2021-02-23 18:30:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13545|13541|7382
1614105300000|2021-02-23 18:35:00|13543.4|13539.4|13546.5|13542.5|13546.5|13542.5|13543.4|13539.4|4801
1614105600000|2021-02-23 18:40:00|13545|13541|13548.1|13544.1|13549.7|13545.7|13545|13541|26178
1614105900000|2021-02-23 18:45:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|8201
1614106200000|2021-02-23 18:50:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13545|13541|3463
1614106500000|2021-02-23 18:55:00|13545|13541|13545|13541|13546.5|13542.5|13545|13541|2877
1614106800000|2021-02-23 19:00:00|13546.5|13542.5|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|13015
1614107100000|2021-02-23 19:05:00|13546.5|13542.5|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|7925
1614107400000|2021-02-23 19:10:00|13546.5|13542.5|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|4847
1614107700000|2021-02-23 19:15:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|2625
1614108000000|2021-02-23 19:20:00|13545|13541|13545|13541|13546.5|13542.5|13545|13541|24326
1614108300000|2021-02-23 19:25:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|80479
1614108600000|2021-02-23 19:30:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|2456
1614108900000|2021-02-23 19:35:00|13548.1|13544.1|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|7276
1614109200000|2021-02-23 19:40:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13545|13541|3339
1614109500000|2021-02-23 19:45:00|||||||||4683
1614109800000|2021-02-23 19:50:00|13548.1|13544.1|13545|13541|13548.1|13544.1|13545|13541|4731
1614110100000|2021-02-23 19:55:00|13546.5|13542.5|13543.4|13539.4|13546.5|13542.5|13543.4|13539.4|10664
1614110400000|2021-02-23 20:00:00|13545|13541|13545|13541|13545|13541|13545|13541|4357
1614110700000|2021-02-23 20:05:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|35776
1614111000000|2021-02-23 20:10:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|12013
1614111300000|2021-02-23 20:15:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13545|13541|18973
1614111600000|2021-02-23 20:20:00|13545|13541|13545|13541|13545|13541|13543.4|13539.4|33877
1614111900000|2021-02-23 20:25:00|13543.4|13539.4|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|10207
1614112200000|2021-02-23 20:30:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|2303
1614112500000|2021-02-23 20:35:00|13538.7|13534.7|13541.8|13537.8|13541.8|13537.8|13538.7|13534.7|3087
1614112800000|2021-02-23 20:40:00|||||||||23489
1614113100000|2021-02-23 20:45:00|13543.4|13539.4|13543.4|13539.4|13545|13541|13543.4|13539.4|2359
1614113400000|2021-02-23 20:50:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|2796
1614113700000|2021-02-23 20:55:00|13545|13541|13545|13541|13546.5|13542.5|13545|13541|2768
1614114000000|2021-02-23 21:00:00|13546.5|13542.5|13549.7|13545.7|13549.7|13545.7|13545|13541|6173
1614114300000|2021-02-23 21:05:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13548.1|13544.1|116226
1614114600000|2021-02-23 21:10:00|13549.7|13545.7|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|21086
1614114900000|2021-02-23 21:15:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13548.1|13544.1|5004
1614115200000|2021-02-23 21:20:00|13549.7|13545.7|13549.7|13545.7|13551.2|13547.2|13549.7|13545.7|2013
1614115500000|2021-02-23 21:25:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|2992
1614115800000|2021-02-23 21:30:00|13549.7|13545.7|13551.2|13547.2|13551.2|13547.2|13549.7|13545.7|5059
1614116100000|2021-02-23 21:35:00|13549.7|13545.7|13552.8|13548.8|13552.8|13548.8|13549.7|13545.7|10211
1614116400000|2021-02-23 21:40:00|13554.3|13550.3|13555.9|13551.9|13555.9|13551.9|13554.3|13550.3|6307
1614116700000|2021-02-23 21:45:00|13554.3|13550.3|13555.9|13551.9|13555.9|13551.9|13554.3|13550.3|5352
1614117000000|2021-02-23 21:50:00|13554.3|13550.3|13555.9|13551.9|13555.9|13551.9|13554.3|13550.3|4537
1614117300000|2021-02-23 21:55:00|13557.5|13553.5|13557.5|13553.5|13557.5|13553.5|13557.5|13553.5|3002
1614121200000|2021-02-23 23:00:00|13559|13555|13570|13566|13573.1|13569.1|13558.3|13554.3|10903
1614121500000|2021-02-23 23:05:00|13571.5|13567.5|13570|13566|13571.5|13567.5|13568.4|13564.4|1498
1614121800000|2021-02-23 23:10:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|6770
1614122100000|2021-02-23 23:15:00|13566.8|13562.8|13570|13566|13571.5|13567.5|13566.8|13562.8|4409
1614122400000|2021-02-23 23:20:00|13568.4|13564.4|13565.3|13561.3|13570|13566|13565.3|13561.3|5141
1614122700000|2021-02-23 23:25:00|13566.8|13562.8|13565.3|13561.3|13566.8|13562.8|13565.3|13561.3|3497
1614123000000|2021-02-23 23:30:00|13566.8|13562.8|13560.6|13556.6|13566.8|13562.8|13560.6|13556.6|5163
1614123300000|2021-02-23 23:35:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|4439
1614123600000|2021-02-23 23:40:00|13563.7|13559.7|13562.2|13558.2|13563.7|13559.7|13562.2|13558.2|1155
1614123900000|2021-02-23 23:45:00|||||||||210
1614124200000|2021-02-23 23:50:00|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|1164
1614124500000|2021-02-23 23:55:00|13562.2|13558.2|13560.6|13556.6|13562.2|13558.2|13560.6|13556.6|1864
1614124800000|2021-02-24 00:00:00|13559|13555|13557.5|13553.5|13559|13555|13555.9|13551.9|5924
1614125100000|2021-02-24 00:05:00|13559|13555|13559|13555|13560.6|13556.6|13559|13555|2471
1614125400000|2021-02-24 00:10:00|13557.5|13553.5|13559|13555|13559|13555|13557.5|13553.5|2447
1614125700000|2021-02-24 00:15:00|13557.5|13553.5|13557.5|13553.5|13559|13555|13555.9|13551.9|3166
1614126000000|2021-02-24 00:20:00|13559|13555|13557.5|13553.5|13559|13555|13557.5|13553.5|1091
1614126300000|2021-02-24 00:25:00|13559|13555|13559|13555|13560.6|13556.6|13559|13555|278
1614126600000|2021-02-24 00:30:00|13557.5|13553.5|13559|13555|13559|13555|13557.5|13553.5|2143
1614126900000|2021-02-24 00:35:00|13557.5|13553.5|13555.9|13551.9|13557.5|13553.5|13555.9|13551.9|845
1614127200000|2021-02-24 00:40:00|13554.3|13550.3|13555.9|13551.9|13555.9|13551.9|13554.3|13550.3|843
1614127500000|2021-02-24 00:45:00|13554.3|13550.3|13555.9|13551.9|13555.9|13551.9|13554.3|13550.3|1020
1614127800000|2021-02-24 00:50:00|13557.5|13553.5|13559|13555|13559|13555|13557.5|13553.5|1007
1614128100000|2021-02-24 00:55:00|13557.5|13553.5|13559|13555|13560.6|13556.6|13557.5|13553.5|1317
1614128400000|2021-02-24 01:00:00|13560.6|13556.6|13563.7|13559.7|13563.7|13559.7|13559|13555|5003
1614128700000|2021-02-24 01:05:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|1238
1614129000000|2021-02-24 01:10:00|13560.6|13556.6|13559|13555|13560.6|13556.6|13559|13555|1249
1614129300000|2021-02-24 01:15:00|13557.5|13553.5|13555.9|13551.9|13557.5|13553.5|13555.9|13551.9|1152
1614129600000|2021-02-24 01:20:00|13554.3|13550.3|13549.7|13545.7|13555.9|13551.9|13548.1|13544.1|4603
1614129900000|2021-02-24 01:25:00|13551.2|13547.2|13554.3|13550.3|13554.3|13550.3|13549.7|13545.7|5613
1614130200000|2021-02-24 01:30:00|13555.9|13551.9|13555.9|13551.9|13557.5|13553.5|13554.3|13550.3|1960
1614130500000|2021-02-24 01:35:00|13554.3|13550.3|13557.5|13553.5|13559|13555|13554.3|13550.3|1315
1614130800000|2021-02-24 01:40:00|13559|13555|13557.5|13553.5|13559|13555|13557.5|13553.5|1313
1614131100000|2021-02-24 01:45:00|13555.9|13551.9|13555.9|13551.9|13559|13555|13555.9|13551.9|4817
1614131400000|2021-02-24 01:50:00|13557.5|13553.5|13557.5|13553.5|13557.5|13553.5|13555.9|13551.9|263
1614131700000|2021-02-24 01:55:00|13555.9|13551.9|13559|13555|13559|13555|13555.9|13551.9|4210
1614132000000|2021-02-24 02:00:00|13557.5|13553.5|13559|13555|13559|13555|13555.9|13551.9|1647
1614132300000|2021-02-24 02:05:00|13557.5|13553.5|13557.5|13553.5|13559|13555|13557.5|13553.5|395
1614132600000|2021-02-24 02:10:00|13559|13555|13557.5|13553.5|13559|13555|13557.5|13553.5|1436
1614132900000|2021-02-24 02:15:00|13555.9|13551.9|13557.5|13553.5|13557.5|13553.5|13555.9|13551.9|809
1614133200000|2021-02-24 02:20:00|||||||||1190
1614133500000|2021-02-24 02:25:00|13559|13555|13559|13555|13559|13555|13559|13555|414
1614133800000|2021-02-24 02:30:00|13560.6|13556.6|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|1491
1614134100000|2021-02-24 02:35:00|13560.6|13556.6|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|752
1614134400000|2021-02-24 02:40:00|13563.7|13559.7|13563.7|13559.7|13565.3|13561.3|13563.7|13559.7|1907
1614134700000|2021-02-24 02:45:00|13562.2|13558.2|13562.2|13558.2|13563.7|13559.7|13562.2|13558.2|935
1614135000000|2021-02-24 02:50:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|560
1614135300000|2021-02-24 02:55:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|316
1614135600000|2021-02-24 03:00:00|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|1349
1614135900000|2021-02-24 03:05:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|424
1614136200000|2021-02-24 03:10:00|13560.6|13556.6|13560.6|13556.6|13562.2|13558.2|13560.6|13556.6|660
1614136500000|2021-02-24 03:15:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|654
1614136800000|2021-02-24 03:20:00|13560.6|13556.6|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|1322
1614137100000|2021-02-24 03:25:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|1787
1614137400000|2021-02-24 03:30:00|13562.9|13558.9|13560.6|13556.6|13562.9|13558.9|13560.6|13556.6|938
1614137700000|2021-02-24 03:35:00|13559|13555|13560.6|13556.6|13560.6|13556.6|13559|13555|529
1614138000000|2021-02-24 03:40:00|13559|13555|13557.5|13553.5|13559|13555|13557.5|13553.5|1139
1614138300000|2021-02-24 03:45:00|13559|13555|13559|13555|13560.6|13556.6|13559|13555|778
1614138600000|2021-02-24 03:50:00|||||||||1594
1614138900000|2021-02-24 03:55:00|||||||||192
1614139200000|2021-02-24 04:00:00|13557.5|13553.5|13557.5|13553.5|13557.5|13553.5|13557.5|13553.5|544
1614139500000|2021-02-24 04:05:00|13559|13555|13560.6|13556.6|13560.6|13556.6|13557.5|13553.5|1577
1614139800000|2021-02-24 04:10:00|13559|13555|13560.6|13556.6|13562.2|13558.2|13559|13555|1092
1614140100000|2021-02-24 04:15:00|||||||||1816
1614140400000|2021-02-24 04:20:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|1058
1614140700000|2021-02-24 04:25:00|||||||||401
1614141000000|2021-02-24 04:30:00|||||||||2169
1614141300000|2021-02-24 04:35:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|1079
1614141600000|2021-02-24 04:40:00|||||||||2718
1614141900000|2021-02-24 04:45:00|13565.3|13561.3|13565.3|13561.3|13565.3|13561.3|13565.3|13561.3|740
1614142200000|2021-02-24 04:50:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|177
1614142500000|2021-02-24 04:55:00|13562.2|13558.2|13562.2|13558.2|13563.7|13559.7|13562.2|13558.2|849
1614142800000|2021-02-24 05:00:00|||||||||132
1614143100000|2021-02-24 05:05:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|660
1614143400000|2021-02-24 05:10:00|13562.2|13558.2|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|563
1614143700000|2021-02-24 05:15:00|13562.2|13558.2|13562.2|13558.2|13563.7|13559.7|13560.6|13556.6|1314
1614144000000|2021-02-24 05:20:00|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|1182
1614144300000|2021-02-24 05:25:00|||||||||1389
1614144600000|2021-02-24 05:30:00|13562.2|13558.2|13560.6|13556.6|13562.2|13558.2|13560.6|13556.6|1330
1614144900000|2021-02-24 05:35:00|||||||||25
1614145200000|2021-02-24 05:40:00|13559|13555|13560.6|13556.6|13560.6|13556.6|13559|13555|586
1614145500000|2021-02-24 05:45:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|651
1614145800000|2021-02-24 05:50:00|13560.6|13556.6|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|5910
1614146100000|2021-02-24 05:55:00|13563.7|13559.7|13565.3|13561.3|13565.3|13561.3|13562.2|13558.2|1265
1614146400000|2021-02-24 06:00:00|13563.7|13559.7|13563.7|13559.7|13565.3|13561.3|13563.7|13559.7|313
1614146700000|2021-02-24 06:05:00|13565.3|13561.3|13563.7|13559.7|13565.3|13561.3|13563.7|13559.7|726
1614147000000|2021-02-24 06:10:00|13565.3|13561.3|13566.8|13562.8|13566.8|13562.8|13565.3|13561.3|866
1614147300000|2021-02-24 06:15:00|13568.4|13564.4|13565.3|13561.3|13568.4|13564.4|13565.3|13561.3|1822
1614147600000|2021-02-24 06:20:00|13566.8|13562.8|13568.4|13564.4|13568.4|13564.4|13565.3|13561.3|1277
1614147900000|2021-02-24 06:25:00|13566.8|13562.8|13566.8|13562.8|13566.8|13562.8|13566.8|13562.8|1041
1614148200000|2021-02-24 06:30:00|13565.3|13561.3|13566.8|13562.8|13566.8|13562.8|13565.3|13561.3|1004
1614148500000|2021-02-24 06:35:00|13565.3|13561.3|13565.3|13561.3|13565.3|13561.3|13565.3|13561.3|875
1614148800000|2021-02-24 06:40:00|13566.8|13562.8|13565.3|13561.3|13566.8|13562.8|13565.3|13561.3|645
1614149100000|2021-02-24 06:45:00|||||||||623
1614149400000|2021-02-24 06:50:00|13566.8|13562.8|13566.8|13562.8|13566.8|13562.8|13565.3|13561.3|458
1614149700000|2021-02-24 06:55:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|1117
1614150000000|2021-02-24 07:00:00|13566.8|13562.8|13565.3|13561.3|13566.8|13562.8|13565.3|13561.3|2103
1614150300000|2021-02-24 07:05:00|13566.8|13562.8|13562.2|13558.2|13566.8|13562.8|13562.2|13558.2|10259
1614150600000|2021-02-24 07:10:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|1474
1614150900000|2021-02-24 07:15:00|13562.2|13558.2|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|3154
1614151200000|2021-02-24 07:20:00|13562.2|13558.2|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|1229
1614151500000|2021-02-24 07:25:00|13565.3|13561.3|13563.7|13559.7|13565.3|13561.3|13562.2|13558.2|7140
1614151800000|2021-02-24 07:30:00|13562.2|13558.2|13562.2|13558.2|13563.7|13559.7|13562.2|13558.2|1467
1614152100000|2021-02-24 07:35:00|13560.6|13556.6|13559|13555|13562.2|13558.2|13557.5|13553.5|2585
1614152400000|2021-02-24 07:40:00|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|1570
1614152700000|2021-02-24 07:45:00|13559|13555|13560.6|13556.6|13562.2|13558.2|13559|13555|2492
1614153000000|2021-02-24 07:50:00|||||||||588
1614153300000|2021-02-24 07:55:00|13562.2|13558.2|13560.6|13556.6|13562.2|13558.2|13560.6|13556.6|2017
1614153600000|2021-02-24 08:00:00|13562.2|13558.2|13563.7|13559.7|13563.7|13559.7|13560.6|13556.6|6616
1614153900000|2021-02-24 08:05:00|13562.2|13558.2|13557.5|13553.5|13563.7|13559.7|13555.9|13551.9|3263
1614154200000|2021-02-24 08:10:00|13559|13555|13559|13555|13560.6|13556.6|13557.5|13553.5|19571
1614154500000|2021-02-24 08:15:00|13560.6|13556.6|13560.6|13556.6|13562.2|13558.2|13559|13555|12234
1614154800000|2021-02-24 08:20:00|13559|13555|13559|13555|13560.6|13556.6|13559|13555|4098
1614155100000|2021-02-24 08:25:00|13557.5|13553.5|13552.8|13548.8|13557.5|13553.5|13552.8|13548.8|3169
1614155400000|2021-02-24 08:30:00|13551.2|13547.2|13551.2|13547.2|13552.8|13548.8|13549.7|13545.7|5445
1614155700000|2021-02-24 08:35:00|13552.8|13548.8|13551.2|13547.2|13552.8|13548.8|13551.2|13547.2|2615
1614156000000|2021-02-24 08:40:00|13552.8|13548.8|13552.8|13548.8|13552.8|13548.8|13552.8|13548.8|1624
1614156300000|2021-02-24 08:45:00|13551.2|13547.2|13552.8|13548.8|13552.8|13548.8|13551.2|13547.2|2345
1614156600000|2021-02-24 08:50:00|13551.2|13547.2|13549.7|13545.7|13551.2|13547.2|13549.7|13545.7|2400
1614156900000|2021-02-24 08:55:00|13548.1|13544.1|13546.5|13542.5|13549.7|13545.7|13546.5|13542.5|6948
1614157200000|2021-02-24 09:00:00|13545|13541|13548.1|13544.1|13549.7|13545.7|13545|13541|4647
1614157500000|2021-02-24 09:05:00|13549.7|13545.7|13549.7|13545.7|13551.2|13547.2|13548.1|13544.1|3059
1614157800000|2021-02-24 09:10:00|13548.1|13544.1|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|1873
1614158100000|2021-02-24 09:15:00|13548.1|13544.1|13546.5|13542.5|13549.7|13545.7|13546.5|13542.5|2029
1614158400000|2021-02-24 09:20:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|1163
1614158700000|2021-02-24 09:25:00|13549.7|13545.7|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|5415
1614159000000|2021-02-24 09:30:00|13548.1|13544.1|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|1848
1614159300000|2021-02-24 09:35:00|13548.1|13544.1|13546.5|13542.5|13548.1|13544.1|13545|13541|12461
1614159600000|2021-02-24 09:40:00|13545|13541|13545|13541|13545|13541|13545|13541|1907
1614159900000|2021-02-24 09:45:00|13543.4|13539.4|13543.4|13539.4|13545|13541|13543.4|13539.4|2231
1614160200000|2021-02-24 09:50:00|13545|13541|13545|13541|13545|13541|13541.8|13537.8|4833
1614160500000|2021-02-24 09:55:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|3971
1614160800000|2021-02-24 10:00:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|1060
1614161100000|2021-02-24 10:05:00|13548.1|13544.1|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|2075
1614161400000|2021-02-24 10:10:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13545|13541|6351
1614161700000|2021-02-24 10:15:00|13545|13541|13543.4|13539.4|13546.5|13542.5|13541.8|13537.8|30730
1614162000000|2021-02-24 10:20:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13543.4|13539.4|2988
1614162300000|2021-02-24 10:25:00|13545|13541|13545|13541|13546.5|13542.5|13545|13541|4230
1614162600000|2021-02-24 10:30:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|4560
1614162900000|2021-02-24 10:35:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13545|13541|3953
1614163200000|2021-02-24 10:40:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|22081
1614163500000|2021-02-24 10:45:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|2849
1614163800000|2021-02-24 10:50:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|2622
1614164100000|2021-02-24 10:55:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|3229
1614164400000|2021-02-24 11:00:00|13541.8|13537.8|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|6493
1614164700000|2021-02-24 11:05:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|7579
1614165000000|2021-02-24 11:10:00|13543.4|13539.4|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|2283
1614165300000|2021-02-24 11:15:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|4211
1614165600000|2021-02-24 11:20:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|4803
1614165900000|2021-02-24 11:25:00|13541.8|13537.8|13538.7|13534.7|13541.8|13537.8|13538.7|13534.7|2122
1614166200000|2021-02-24 11:30:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13538.7|13534.7|5601
1614166500000|2021-02-24 11:35:00|13543.4|13539.4|13545|13541|13545|13541|13541.8|13537.8|1957
1614166800000|2021-02-24 11:40:00|13543.4|13539.4|13543.4|13539.4|13545|13541|13543.4|13539.4|6004
1614167100000|2021-02-24 11:45:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|3959
1614167400000|2021-02-24 11:50:00|||||||||1516
1614167700000|2021-02-24 11:55:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|3606
1614168000000|2021-02-24 12:00:00|13545|13541|13545|13541|13545|13541|13545|13541|2298
1614168300000|2021-02-24 12:05:00|||||||||8496
1614168600000|2021-02-24 12:10:00|||||||||1969
1614168900000|2021-02-24 12:15:00|13543.4|13539.4|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|1952
1614169200000|2021-02-24 12:20:00|13543.4|13539.4|13543.4|13539.4|13545|13541|13541.8|13537.8|2502
1614169500000|2021-02-24 12:25:00|13541.8|13537.8|13538.7|13534.7|13541.8|13537.8|13538.7|13534.7|5975
1614169800000|2021-02-24 12:30:00|13540.3|13536.3|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|5033
1614170100000|2021-02-24 12:35:00|13537.2|13533.2|13535.6|13531.6|13538.7|13534.7|13534|13530|8419
1614170400000|2021-02-24 12:40:00|13537.2|13533.2|13538.7|13534.7|13540.3|13536.3|13537.2|13533.2|3106
1614170700000|2021-02-24 12:45:00|13537.2|13533.2|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|6496
1614171000000|2021-02-24 12:50:00|13537.2|13533.2|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|4240
1614171300000|2021-02-24 12:55:00|13537.2|13533.2|13534|13530|13537.2|13533.2|13530.9|13526.9|15163
1614171600000|2021-02-24 13:00:00|13532.5|13528.5|13532.5|13528.5|13534|13530|13529.3|13525.3|7072
1614171900000|2021-02-24 13:05:00|13534|13530|13530.9|13526.9|13534|13530|13530.9|13526.9|6101
1614172200000|2021-02-24 13:10:00|13532.5|13528.5|13527.8|13523.8|13532.5|13528.5|13527.8|13523.8|10674
1614172500000|2021-02-24 13:15:00|13529.3|13525.3|13520|13516|13529.3|13525.3|13520|13516|11473
1614172800000|2021-02-24 13:20:00|13521.5|13517.5|13523.1|13519.1|13526.2|13522.2|13518.4|13514.4|10500
1614173100000|2021-02-24 13:25:00|13524.7|13520.7|13524.7|13520.7|13527.8|13523.8|13523.1|13519.1|8327
1614173400000|2021-02-24 13:30:00|13523.1|13519.1|13521.5|13517.5|13523.1|13519.1|13520|13516|10417
1614173700000|2021-02-24 13:35:00|13520|13516|13518.4|13514.4|13521.5|13517.5|13516.8|13512.8|18756
1614174000000|2021-02-24 13:40:00|13516.8|13512.8|13512.2|13508.2|13520|13516|13512.2|13508.2|22907
1614174300000|2021-02-24 13:45:00|13513.7|13509.7|13499.7|13495.7|13513.7|13509.7|13499.7|13495.7|20432
1614174600000|2021-02-24 13:50:00|13501.2|13497.2|13501.2|13497.2|13507.5|13503.5|13499.7|13495.7|18632
1614174900000|2021-02-24 13:55:00|13499.7|13495.7|13505.9|13501.9|13505.9|13501.9|13496.5|13492.5|15382
1614175200000|2021-02-24 14:00:00|13507.5|13503.5|13509|13505|13510.6|13506.6|13505.9|13501.9|10798
1614175500000|2021-02-24 14:05:00|13507.5|13503.5|13505.9|13501.9|13507.5|13503.5|13504.3|13500.3|7858
1614175800000|2021-02-24 14:10:00|13504.3|13500.3|13505.9|13501.9|13507.5|13503.5|13501.2|13497.2|19091
1614176100000|2021-02-24 14:15:00|13504.3|13500.3|13498.1|13494.1|13504.3|13500.3|13498.1|13494.1|8541
1614176400000|2021-02-24 14:20:00|13496.5|13492.5|13501.2|13497.2|13501.2|13497.2|13493.4|13489.4|12624
1614176700000|2021-02-24 14:25:00|13502.8|13498.8|13496.5|13492.5|13502.8|13498.8|13496.5|13492.5|13694
1614177000000|2021-02-24 14:30:00|13495|13491|13490.3|13486.3|13496.5|13492.5|13488.7|13484.7|22885
1614177300000|2021-02-24 14:35:00|13491.8|13487.8|13495|13491|13496.5|13492.5|13488.7|13484.7|9533
1614177600000|2021-02-24 14:40:00|13496.5|13492.5|13495|13491|13502.8|13498.8|13495|13491|27837
1614177900000|2021-02-24 14:45:00|13496.5|13492.5|13491.8|13487.8|13496.5|13492.5|13491.8|13487.8|21090
1614178200000|2021-02-24 14:50:00|13493.4|13489.4|13495|13491|13496.5|13492.5|13491.8|13487.8|14305
1614178500000|2021-02-24 14:55:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13491.8|13487.8|16921
1614178800000|2021-02-24 15:00:00|13493.4|13489.4|13501.2|13497.2|13501.2|13497.2|13493.4|13489.4|19273
1614179100000|2021-02-24 15:05:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13496.5|13492.5|17605
1614179400000|2021-02-24 15:10:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13496.5|13492.5|8013
1614179700000|2021-02-24 15:15:00|13499.7|13495.7|13509|13505|13509|13505|13499.7|13495.7|10058
1614180000000|2021-02-24 15:20:00|13507.5|13503.5|13515.3|13511.3|13516.8|13512.8|13507.5|13503.5|19173
1614180300000|2021-02-24 15:25:00|13516.8|13512.8|13509|13505|13516.8|13512.8|13509|13505|19253
1614180600000|2021-02-24 15:30:00|13510.6|13506.6|13509|13505|13513.7|13509.7|13505.9|13501.9|13346
1614180900000|2021-02-24 15:35:00|13510.6|13506.6|13505.9|13501.9|13510.6|13506.6|13502.8|13498.8|35356
1614181200000|2021-02-24 15:40:00|13504.3|13500.3|13509|13505|13510.6|13506.6|13504.3|13500.3|5221
1614181500000|2021-02-24 15:45:00|13507.5|13503.5|13512.2|13508.2|13512.2|13508.2|13505.9|13501.9|9068
1614181800000|2021-02-24 15:50:00|13510.6|13506.6|13510.6|13506.6|13515.3|13511.3|13510.6|13506.6|11209
1614182100000|2021-02-24 15:55:00|13512.2|13508.2|13515.3|13511.3|13516.8|13512.8|13510.6|13506.6|11219
1614182400000|2021-02-24 16:00:00|13516.8|13512.8|13512.2|13508.2|13516.8|13512.8|13512.2|13508.2|5452
1614182700000|2021-02-24 16:05:00|13510.6|13506.6|13512.2|13508.2|13512.2|13508.2|13509|13505|8139
1614183000000|2021-02-24 16:10:00|13510.6|13506.6|13516.8|13512.8|13520|13516|13510.6|13506.6|4669
1614183300000|2021-02-24 16:15:00|13515.3|13511.3|13518.4|13514.4|13518.4|13514.4|13513.7|13509.7|5997
1614183600000|2021-02-24 16:20:00|13520|13516|13524.7|13520.7|13524.7|13520.7|13518.4|13514.4|10054
1614183900000|2021-02-24 16:25:00|13523.1|13519.1|13521.5|13517.5|13524.7|13520.7|13520|13516|9725
1614184200000|2021-02-24 16:30:00|13520|13516|13520|13516|13523.1|13519.1|13520|13516|12337
1614184500000|2021-02-24 16:35:00|13521.5|13517.5|13521.5|13517.5|13524.7|13520.7|13520|13516|15601
1614184800000|2021-02-24 16:40:00|13520|13516|13520|13516|13521.5|13517.5|13518.4|13514.4|9115
1614185100000|2021-02-24 16:45:00|13518.4|13514.4|13521.5|13517.5|13521.5|13517.5|13518.4|13514.4|1891
1614185400000|2021-02-24 16:50:00|13523.1|13519.1|13526.2|13522.2|13526.2|13522.2|13523.1|13519.1|9921
1614185700000|2021-02-24 16:55:00|13524.7|13520.7|13526.2|13522.2|13527.8|13523.8|13524.7|13520.7|5195
1614186000000|2021-02-24 17:00:00|13524.7|13520.7|13523.1|13519.1|13526.2|13522.2|13523.1|13519.1|10082
1614186300000|2021-02-24 17:05:00|13524.7|13520.7|13524.7|13520.7|13524.7|13520.7|13523.1|13519.1|4912
1614186600000|2021-02-24 17:10:00|13526.2|13522.2|13527.8|13523.8|13527.8|13523.8|13526.2|13522.2|2767
1614186900000|2021-02-24 17:15:00|13526.2|13522.2|13529.3|13525.3|13529.3|13525.3|13524.7|13520.7|4597
1614187200000|2021-02-24 17:20:00|13527.8|13523.8|13527.8|13523.8|13529.3|13525.3|13526.2|13522.2|7933
1614187500000|2021-02-24 17:25:00|13529.3|13525.3|13527.8|13523.8|13530.9|13526.9|13527.8|13523.8|1782
1614187800000|2021-02-24 17:30:00|13526.2|13522.2|13529.3|13525.3|13529.3|13525.3|13526.2|13522.2|6453
1614188100000|2021-02-24 17:35:00|||||||||1197
1614188400000|2021-02-24 17:40:00|13527.8|13523.8|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|6869
1614188700000|2021-02-24 17:45:00|13529.3|13525.3|13529.3|13525.3|13529.3|13525.3|13529.3|13525.3|9152
1614189000000|2021-02-24 17:50:00|13530.9|13526.9|13530.9|13526.9|13532.5|13528.5|13529.3|13525.3|3433
1614189300000|2021-02-24 17:55:00|13529.3|13525.3|13526.2|13522.2|13530.9|13526.9|13526.2|13522.2|4573
1614189600000|2021-02-24 18:00:00|13527.8|13523.8|13518.4|13514.4|13527.8|13523.8|13518.4|13514.4|12844
1614189900000|2021-02-24 18:05:00|13520|13516|13520|13516|13523.1|13519.1|13516.8|13512.8|6184
1614190200000|2021-02-24 18:10:00|13521.5|13517.5|13520|13516|13521.5|13517.5|13518.4|13514.4|4664
1614190500000|2021-02-24 18:15:00|13521.5|13517.5|13524.7|13520.7|13526.2|13522.2|13521.5|13517.5|7287
1614190800000|2021-02-24 18:20:00|13526.2|13522.2|13527.8|13523.8|13527.8|13523.8|13524.7|13520.7|3597
1614191100000|2021-02-24 18:25:00|13526.2|13522.2|13529.3|13525.3|13529.3|13525.3|13526.2|13522.2|14354
1614191400000|2021-02-24 18:30:00|13527.8|13523.8|13526.2|13522.2|13527.8|13523.8|13526.2|13522.2|7591
1614191700000|2021-02-24 18:35:00|13524.7|13520.7|13524.7|13520.7|13526.2|13522.2|13523.1|13519.1|6404
1614192000000|2021-02-24 18:40:00|13523.1|13519.1|13523.1|13519.1|13524.7|13520.7|13523.1|13519.1|5159
1614192300000|2021-02-24 18:45:00|13521.5|13517.5|13520|13516|13523.1|13519.1|13518.4|13514.4|2843
1614192600000|2021-02-24 18:50:00|13518.4|13514.4|13520|13516|13520|13516|13518.4|13514.4|3412
1614192900000|2021-02-24 18:55:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|1085
1614193200000|2021-02-24 19:00:00|13516.8|13512.8|13520|13516|13520|13516|13515.3|13511.3|8758
1614193500000|2021-02-24 19:05:00|13521.5|13517.5|13526.2|13522.2|13527.8|13523.8|13520|13516|50504
1614193800000|2021-02-24 19:10:00|13524.7|13520.7|13527.8|13523.8|13529.3|13525.3|13524.7|13520.7|108687
1614194100000|2021-02-24 19:15:00|13526.2|13522.2|13526.2|13522.2|13526.2|13522.2|13524.7|13520.7|3452
1614194400000|2021-02-24 19:20:00|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|13526.2|13522.2|2068
1614194700000|2021-02-24 19:25:00|13526.2|13522.2|13524.7|13520.7|13526.2|13522.2|13524.7|13520.7|4746
1614195000000|2021-02-24 19:30:00|13526.2|13522.2|13524.7|13520.7|13526.2|13522.2|13523.1|13519.1|4156
1614195300000|2021-02-24 19:35:00|13523.1|13519.1|13523.1|13519.1|13523.1|13519.1|13521.5|13517.5|8313
1614195600000|2021-02-24 19:40:00|13521.5|13517.5|13521.5|13517.5|13521.5|13517.5|13520|13516|12477
1614195900000|2021-02-24 19:45:00|13520|13516|13520|13516|13520|13516|13518.4|13514.4|4473
1614196200000|2021-02-24 19:50:00|13518.4|13514.4|13518.4|13514.4|13520|13516|13516.8|13512.8|5933
1614196500000|2021-02-24 19:55:00|13516.8|13512.8|13518.4|13514.4|13518.4|13514.4|13513.7|13509.7|12661
1616077800000|2021-03-18 14:30:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13028.6|13024.6|0
1616078100000|2021-03-18 14:35:00|13030.9|13026.9|13038.7|13034.7|13040.3|13036.3|13030.9|13026.9|0
1616078400000|2021-03-18 14:40:00|13037.9|13033.9|13034|13030|13040.3|13036.3|13034|13030|0
1616078700000|2021-03-18 14:45:00|13032.5|13028.5|13034|13030|13034.8|13030.8|13030.9|13026.9|0
1616079000000|2021-03-18 14:50:00|13032.5|13028.5|13040.3|13036.3|13040.3|13036.3|13032.5|13028.5|0
1616079300000|2021-03-18 14:55:00|13039.5|13035.5|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|0
1616079600000|2021-03-18 15:00:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|0
1616079900000|2021-03-18 15:05:00|13037.9|13033.9|13038.7|13034.7|13041.8|13037.8|13037.2|13033.2|0
1616080200000|2021-03-18 15:10:00|13039.5|13035.5|13038.7|13034.7|13041.8|13037.8|13037.2|13033.2|0
1616080500000|2021-03-18 15:15:00|13039.5|13035.5|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|0
1616080800000|2021-03-18 15:20:00|13041.1|13037.1|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1616081100000|2021-03-18 15:25:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|0
1616081400000|2021-03-18 15:30:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|0
1616081700000|2021-03-18 15:35:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|0
1616082000000|2021-03-18 15:40:00|13041.1|13037.1|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|0
1616082300000|2021-03-18 15:45:00|13044.2|13040.2|13043.4|13039.4|13045|13041|13042.6|13038.6|0
1616082600000|2021-03-18 15:50:00|13044.2|13040.2|13040.3|13036.3|13045|13041|13040.3|13036.3|0
1616082900000|2021-03-18 15:55:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|0
1616083200000|2021-03-18 16:00:00|13041.1|13037.1|13042.6|13038.6|13045|13041|13040.3|13036.3|0
1616083500000|2021-03-18 16:05:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|0
1616083800000|2021-03-18 16:10:00|13042.6|13038.6|13045|13041|13045|13041|13041.8|13037.8|0
1616084100000|2021-03-18 16:15:00|13044.2|13040.2|13043.4|13039.4|13045|13041|13041.8|13037.8|0
1616084400000|2021-03-18 16:20:00|13044.2|13040.2|13048.1|13044.1|13048.1|13044.1|13044.2|13040.2|0
1616084700000|2021-03-18 16:25:00|13047.3|13043.3|13046.5|13042.5|13048.1|13044.1|13045.8|13041.8|0
1616085000000|2021-03-18 16:30:00|13045|13041|13045|13041|13048.1|13044.1|13045|13041|0
1616085300000|2021-03-18 16:35:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|0
1616085600000|2021-03-18 16:40:00|13046.5|13042.5|13041.8|13037.8|13046.5|13042.5|13040.3|13036.3|0
1616085900000|2021-03-18 16:45:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1616086200000|2021-03-18 16:50:00|13041.1|13037.1|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1616086500000|2021-03-18 16:55:00|13041.8|13037.8|13040.3|13036.3|13043.4|13039.4|13038.7|13034.7|0
1616086800000|2021-03-18 17:00:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|0
1616087100000|2021-03-18 17:05:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1616087400000|2021-03-18 17:10:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|0
1616087700000|2021-03-18 17:15:00|13044.2|13040.2|13046.5|13042.5|13048.1|13044.1|13044.2|13040.2|0
1616088000000|2021-03-18 17:20:00|13045.8|13041.8|13049.7|13045.7|13051.2|13047.2|13045.8|13041.8|0
1616088300000|2021-03-18 17:25:00|13050.4|13046.4|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|0
1616088600000|2021-03-18 17:30:00|13052|13048|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|0
1616088900000|2021-03-18 17:35:00|13052|13048|13049.7|13045.7|13052|13048|13049.7|13045.7|0
1616089200000|2021-03-18 17:40:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|0
1616089500000|2021-03-18 17:45:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|0
1616089800000|2021-03-18 17:50:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|0
1616090100000|2021-03-18 17:55:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|0
1616090400000|2021-03-18 18:00:00|13048.9|13044.9|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|0
1616090700000|2021-03-18 18:05:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|0
1616091000000|2021-03-18 18:10:00|13047.3|13043.3|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|0
1616091300000|2021-03-18 18:15:00|13048.9|13044.9|13049.7|13045.7|13049.7|13045.7|13048.9|13044.9|0
1616091600000|2021-03-18 18:20:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|0
1616091900000|2021-03-18 18:25:00|13050.4|13046.4|13051.2|13047.2|13051.2|13047.2|13050.4|13046.4|0
1616092200000|2021-03-18 18:30:00|13050.4|13046.4|13048.9|13044.9|13050.4|13046.4|13048.1|13044.1|0
1616092500000|2021-03-18 18:35:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13048.1|13044.1|0
1616092800000|2021-03-18 18:40:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|0
1616093100000|2021-03-18 18:45:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|0
1616093400000|2021-03-18 18:50:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|0
1616093700000|2021-03-18 18:55:00|13048.9|13044.9|13051.2|13047.2|13051.2|13047.2|13048.9|13044.9|0
1616094000000|2021-03-18 19:00:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|0
1616094300000|2021-03-18 19:05:00|13056.7|13052.7|13057.5|13053.5|13059|13055|13055.9|13051.9|0
1616094600000|2021-03-18 19:10:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13055.9|13051.9|0
1616094900000|2021-03-18 19:15:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616095200000|2021-03-18 19:20:00|13061.4|13057.4|13063.7|13059.7|13063.7|13059.7|13061.4|13057.4|0
1616095500000|2021-03-18 19:25:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|0
1616095800000|2021-03-18 19:30:00|13067.6|13063.6|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|0
1616096100000|2021-03-18 19:35:00|13066.1|13062.1|13066.8|13062.8|13067.6|13063.6|13065.3|13061.3|0
1616096400000|2021-03-18 19:40:00|13067.6|13063.6|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|0
1616096700000|2021-03-18 19:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|0
1616097000000|2021-03-18 19:50:00|13064.5|13060.5|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|0
1616097300000|2021-03-18 19:55:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13058.3|13054.3|0
1616097600000|2021-03-18 20:00:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1616097900000|2021-03-18 20:05:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|0
1616098200000|2021-03-18 20:10:00|13057.5|13053.5|13062.2|13058.2|13062.2|13058.2|13057.5|13053.5|0
1616098500000|2021-03-18 20:15:00|13061.4|13057.4|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|0
1616098800000|2021-03-18 20:20:00|13061.4|13057.4|13062.2|13058.2|13062.2|13058.2|13061.4|13057.4|0
1616099100000|2021-03-18 20:25:00|13062.9|13058.9|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|0
1616099400000|2021-03-18 20:30:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|0
1616099700000|2021-03-18 20:35:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1616100000000|2021-03-18 20:40:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13059|13055|0
1616100300000|2021-03-18 20:45:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|0
1616100600000|2021-03-18 20:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1616100900000|2021-03-18 20:55:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13059|13055|0
1616104800000|2021-03-18 22:00:00|13057.5|13053.5|13063.7|13059.7|13065.3|13061.3|13057.5|13053.5|0
1616105400000|2021-03-18 22:10:00|13064.5|13060.5|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|0
1616105700000|2021-03-18 22:15:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|0
1616106000000|2021-03-18 22:20:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13064.5|13060.5|0
1616106300000|2021-03-18 22:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|0
1616106600000|2021-03-18 22:30:00|13062.9|13058.9|13062.2|13058.2|13062.9|13058.9|13062.2|13058.2|0
1616106900000|2021-03-18 22:35:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1616108100000|2021-03-18 22:55:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1616108400000|2021-03-18 23:00:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616108700000|2021-03-18 23:05:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|0
1616109000000|2021-03-18 23:10:00|13059.8|13055.8|13059|13055|13059.8|13055.8|13059|13055|0
1616109300000|2021-03-18 23:15:00|13058.3|13054.3|13059|13055|13059|13055|13058.3|13054.3|0
1616109600000|2021-03-18 23:20:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|0
1616109900000|2021-03-18 23:25:00|13058.3|13054.3|13057.5|13053.5|13058.3|13054.3|13057.5|13053.5|0
1616110200000|2021-03-18 23:30:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1616110500000|2021-03-18 23:35:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1616110800000|2021-03-18 23:40:00|13056.7|13052.7|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|0
1616111100000|2021-03-18 23:45:00|13056.7|13052.7|13059|13055|13059|13055|13056.7|13052.7|0
1616111400000|2021-03-18 23:50:00|13058.3|13054.3|13059|13055|13059|13055|13057.5|13053.5|0
1616111700000|2021-03-18 23:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616112000000|2021-03-19 00:00:00|13061.4|13057.4|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|0
1616112300000|2021-03-19 00:05:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616112600000|2021-03-19 00:10:00|13059.8|13055.8|13059|13055|13060.6|13056.6|13059|13055|0
1616112900000|2021-03-19 00:15:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|0
1616113200000|2021-03-19 00:20:00|13056.7|13052.7|13054.3|13050.3|13056.7|13052.7|13054.3|13050.3|0
1616113500000|2021-03-19 00:25:00|13055.1|13051.1|13062.2|13058.2|13062.2|13058.2|13055.1|13051.1|0
1616113800000|2021-03-19 00:30:00|13062.9|13058.9|13062.2|13058.2|13065.3|13061.3|13061.4|13057.4|0
1616114100000|2021-03-19 00:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616114400000|2021-03-19 00:40:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616114700000|2021-03-19 00:45:00|13059.8|13055.8|13062.2|13058.2|13062.2|13058.2|13059.8|13055.8|0
1616115000000|2021-03-19 00:50:00|13061.4|13057.4|13060.6|13056.6|13061.4|13057.4|13059|13055|0
1616115300000|2021-03-19 00:55:00|13061.4|13057.4|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|0
1616115600000|2021-03-19 01:00:00|13058.3|13054.3|13059|13055|13059|13055|13057.5|13053.5|0
1616115900000|2021-03-19 01:05:00|13058.3|13054.3|13059|13055|13059|13055|13057.5|13053.5|0
1616116200000|2021-03-19 01:10:00|13058.3|13054.3|13059|13055|13060.6|13056.6|13057.5|13053.5|0
1616116500000|2021-03-19 01:15:00|13058.3|13054.3|13059|13055|13059|13055|13057.5|13053.5|0
1616116800000|2021-03-19 01:20:00|13058.3|13054.3|13059|13055|13060.6|13056.6|13057.5|13053.5|0
1616117100000|2021-03-19 01:25:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616117400000|2021-03-19 01:30:00|13059.8|13055.8|13059|13055|13060.6|13056.6|13059|13055|0
1616117700000|2021-03-19 01:35:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616118000000|2021-03-19 01:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616118300000|2021-03-19 01:45:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616118600000|2021-03-19 01:50:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1616118900000|2021-03-19 01:55:00|13061.4|13057.4|13059|13055|13061.4|13057.4|13059|13055|0
1616119200000|2021-03-19 02:00:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616119500000|2021-03-19 02:05:00|13061.4|13057.4|13060.6|13056.6|13061.4|13057.4|13059|13055|0
1616119800000|2021-03-19 02:10:00|13059.8|13055.8|13057.5|13053.5|13059.8|13055.8|13057.5|13053.5|0
1616120100000|2021-03-19 02:15:00|13058.3|13054.3|13057.5|13053.5|13058.3|13054.3|13057.5|13053.5|0
1616120400000|2021-03-19 02:20:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1616121900000|2021-03-19 02:45:00|13059|13055|13059|13055|13059|13055|13059|13055|0
1616122200000|2021-03-19 02:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|0
1616122500000|2021-03-19 02:55:00|13056.7|13052.7|13055.9|13051.9|13056.7|13052.7|13055.9|13051.9|0
1616122800000|2021-03-19 03:00:00|13055.1|13051.1|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|0
1616123400000|2021-03-19 03:10:00|13056.7|13052.7|13062.2|13058.2|13062.2|13058.2|13056.7|13052.7|0
1616123700000|2021-03-19 03:15:00|13062.9|13058.9|13062.2|13058.2|13062.9|13058.9|13062.2|13058.2|0
1616124000000|2021-03-19 03:20:00|13062.9|13058.9|13063.7|13059.7|13063.7|13059.7|13062.9|13058.9|0
1616124300000|2021-03-19 03:25:00|13062.9|13058.9|13060.6|13056.6|13062.9|13058.9|13060.6|13056.6|0
1616124600000|2021-03-19 03:30:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1616124900000|2021-03-19 03:35:00|13061.4|13057.4|13060.6|13056.6|13061.4|13057.4|13060.6|13056.6|0
1616125200000|2021-03-19 03:40:00|13061.4|13057.4|13063.7|13059.7|13066.8|13062.8|13061.4|13057.4|0
1616125500000|2021-03-19 03:45:00|13064.5|13060.5|13060.6|13056.6|13065.3|13061.3|13059|13055|0
1616125800000|2021-03-19 03:50:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13055.9|13051.9|0
1616126100000|2021-03-19 03:55:00|13059.8|13055.8|13059|13055|13060.6|13056.6|13059|13055|0
1616126400000|2021-03-19 04:00:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616126700000|2021-03-19 04:05:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616127000000|2021-03-19 04:10:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13059|13055|0
1616127300000|2021-03-19 04:15:00|13061.4|13057.4|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1616127600000|2021-03-19 04:20:00|13061.4|13057.4|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|0
1616127900000|2021-03-19 04:25:00|13064.5|13060.5|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|0
1616128200000|2021-03-19 04:30:00|13066.1|13062.1|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|0
1616128500000|2021-03-19 04:35:00|13067.6|13063.6|13063.7|13059.7|13068.4|13064.4|13063.7|13059.7|0
1616128800000|2021-03-19 04:40:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|0
1616129100000|2021-03-19 04:45:00|13064.5|13060.5|13068.4|13064.4|13068.4|13064.4|13064.5|13060.5|0
1616129400000|2021-03-19 04:50:00|13067.6|13063.6|13066.8|13062.8|13067.6|13063.6|13065.3|13061.3|0
1616129700000|2021-03-19 04:55:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|0
1616130000000|2021-03-19 05:00:00|13066.1|13062.1|13063.7|13059.7|13066.1|13062.1|13063.7|13059.7|0
1616130300000|2021-03-19 05:05:00|13062.9|13058.9|13063.7|13059.7|13063.7|13059.7|13062.9|13058.9|0
1616130600000|2021-03-19 05:10:00|13062.9|13058.9|13060.6|13056.6|13062.9|13058.9|13057.5|13053.5|0
1616130900000|2021-03-19 05:15:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|0
1616131200000|2021-03-19 05:20:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|0
1616131500000|2021-03-19 05:25:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059.8|13055.8|0
1616131800000|2021-03-19 05:30:00|13061.4|13057.4|13062.2|13058.2|13064.5|13060.5|13061.4|13057.4|0
1616132100000|2021-03-19 05:35:00|13061.4|13057.4|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1616132400000|2021-03-19 05:40:00|13061.4|13057.4|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|0
1616132700000|2021-03-19 05:45:00|13062.9|13058.9|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|0
1616133000000|2021-03-19 05:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|0
1616133300000|2021-03-19 05:55:00|13066.1|13062.1|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|0
1616133900000|2021-03-19 06:05:00|13066.1|13062.1|13065.3|13061.3|13066.1|13062.1|13064.5|13060.5|0
1616134200000|2021-03-19 06:10:00|13064.5|13060.5|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|0
1616134500000|2021-03-19 06:15:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|0
1616134800000|2021-03-19 06:20:00|13070.8|13066.8|13073.1|13069.1|13074.7|13070.7|13070|13066|0
1616135100000|2021-03-19 06:25:00|13072.3|13068.3|13070|13066|13072.3|13068.3|13070|13066|0
1616135400000|2021-03-19 06:30:00|13070.8|13066.8|13065.3|13061.3|13071.5|13067.5|13063.7|13059.7|0
1616135700000|2021-03-19 06:35:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.1|13062.1|0
1616136000000|2021-03-19 06:40:00|13069.2|13065.2|13073.1|13069.1|13073.1|13069.1|13068.4|13064.4|0
1616136300000|2021-03-19 06:45:00|13072.3|13068.3|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|0
1616136600000|2021-03-19 06:50:00|13072.3|13068.3|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|0
1616136900000|2021-03-19 06:55:00|13073.9|13069.9|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|0
1616137200000|2021-03-19 07:00:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|0
1616137500000|2021-03-19 07:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|0
1616137800000|2021-03-19 07:10:00|13067.6|13063.6|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|0
1616138100000|2021-03-19 07:15:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13068.4|13064.4|0
1616138400000|2021-03-19 07:20:00|13072.3|13068.3|13074.7|13070.7|13074.7|13070.7|13070|13066|0
1616138700000|2021-03-19 07:25:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|0
1616139000000|2021-03-19 07:30:00|13074.7|13070.7|13079.3|13075.3|13082.5|13078.5|13074.7|13070.7|0
1616139300000|2021-03-19 07:35:00|13080.1|13076.1|13087.2|13083.2|13088.7|13084.7|13080.1|13076.1|0
1616139600000|2021-03-19 07:40:00|13086.4|13082.4|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|0
1616139900000|2021-03-19 07:45:00|13086.4|13082.4|13079.3|13075.3|13086.4|13082.4|13077.8|13073.8|0
1616140200000|2021-03-19 07:50:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13077.8|13073.8|0
1616140500000|2021-03-19 07:55:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616140800000|2021-03-19 08:00:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13077.8|13073.8|0
1616141100000|2021-03-19 08:05:00|13080.1|13076.1|13080.9|13076.9|13080.9|13076.9|13074.7|13070.7|0
1616141400000|2021-03-19 08:10:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|0
1616141700000|2021-03-19 08:15:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|0
1616142000000|2021-03-19 08:20:00|13084|13080|13084|13080|13084|13080|13080.9|13076.9|0
1616142300000|2021-03-19 08:25:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|0
1616142600000|2021-03-19 08:30:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13076.2|13072.2|0
1616142900000|2021-03-19 08:35:00|13079.3|13075.3|13076.2|13072.2|13080.9|13076.9|13076.2|13072.2|0
1616143200000|2021-03-19 08:40:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|0
1616143500000|2021-03-19 08:45:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|0
1616143800000|2021-03-19 08:50:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|0
1616144100000|2021-03-19 08:55:00|13073.9|13069.9|13073.9|13069.9|13076.2|13072.2|13073.1|13069.1|0
1616144400000|2021-03-19 09:00:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13073.1|13069.1|0
1616144700000|2021-03-19 09:05:00|13075.4|13071.4|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|0
1616145000000|2021-03-19 09:10:00|13072.3|13068.3|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|0
1616145300000|2021-03-19 09:15:00|13075.4|13071.4|13073.1|13069.1|13077.8|13073.8|13073.1|13069.1|0
1616145600000|2021-03-19 09:20:00|13073.9|13069.9|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|0
1616145900000|2021-03-19 09:25:00|13075.4|13071.4|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|0
1616146200000|2021-03-19 09:30:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|0
1616146500000|2021-03-19 09:35:00|13077|13073|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|0
1616146800000|2021-03-19 09:40:00|13075.4|13071.4|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|0
1616147100000|2021-03-19 09:45:00|13075.4|13071.4|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|0
1616147400000|2021-03-19 09:50:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616147700000|2021-03-19 09:55:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|0
1616148000000|2021-03-19 10:00:00|13073.9|13069.9|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|0
1616148300000|2021-03-19 10:05:00|13077.8|13073.8|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|0
1616148600000|2021-03-19 10:10:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13072.3|13068.3|0
1616148900000|2021-03-19 10:15:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|0
1616149200000|2021-03-19 10:20:00|13072.3|13068.3|13071.5|13067.5|13073.1|13069.1|13070.8|13066.8|0
1616149500000|2021-03-19 10:25:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|0
1616149800000|2021-03-19 10:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|0
1616150400000|2021-03-19 10:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|0
1616150700000|2021-03-19 10:45:00|13071.5|13067.5|13074.7|13070.7|13076.2|13072.2|13071.5|13067.5|0
1616151000000|2021-03-19 10:50:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|0
1616151300000|2021-03-19 10:55:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|0
1616151600000|2021-03-19 11:00:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|0
1616151900000|2021-03-19 11:05:00|13070.8|13066.8|13071.5|13067.5|13072.3|13068.3|13070|13066|0
1616152200000|2021-03-19 11:10:00|13072.3|13068.3|13071.5|13067.5|13072.3|13068.3|13070|13066|0
1616152500000|2021-03-19 11:15:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|0
1616152800000|2021-03-19 11:20:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13070|13066|0
1616153100000|2021-03-19 11:25:00|13071.5|13067.5|13077.8|13073.8|13079.3|13075.3|13071.5|13067.5|0
1616153400000|2021-03-19 11:30:00|13077|13073|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|0
1616153700000|2021-03-19 11:35:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616154000000|2021-03-19 11:40:00|13080.1|13076.1|13082.5|13078.5|13084|13080|13079.3|13075.3|0
1616154300000|2021-03-19 11:45:00|13081.7|13077.7|13079.3|13075.3|13081.7|13077.7|13079.3|13075.3|0
1616154600000|2021-03-19 11:50:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616154900000|2021-03-19 11:55:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|0
1616155200000|2021-03-19 12:00:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|0
1616155500000|2021-03-19 12:05:00|13080.1|13076.1|13078.6|13074.6|13080.1|13076.1|13077.8|13073.8|0
1616155800000|2021-03-19 12:10:00|13077.8|13073.8|13080.9|13076.9|13082.5|13078.5|13077|13073|0
1616156100000|2021-03-19 12:15:00|13080.1|13076.1|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|0
1616156400000|2021-03-19 12:20:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13074.7|13070.7|0
1616156700000|2021-03-19 12:25:00|13078.6|13074.6|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|0
1616157000000|2021-03-19 12:30:00|13077|13073|13073.1|13069.1|13077|13073|13073.1|13069.1|0
1616157300000|2021-03-19 12:35:00|13072.3|13068.3|13074.7|13070.7|13075.4|13071.4|13072.3|13068.3|0
1616157600000|2021-03-19 12:40:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13070.8|13066.8|0
1616157900000|2021-03-19 12:45:00|13072.3|13068.3|13068.4|13064.4|13073.1|13069.1|13062.2|13058.2|0
1616158200000|2021-03-19 12:50:00|13067.6|13063.6|13070|13066|13073.1|13069.1|13066.1|13062.1|0
1616158500000|2021-03-19 12:55:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13065.3|13061.3|0
1616158800000|2021-03-19 13:00:00|13067.6|13063.6|13052.8|13048.8|13067.6|13063.6|13026.2|13022.2|0
1616159100000|2021-03-19 13:05:00|13051.2|13047.2|13052.8|13048.8|13063.7|13059.7|13048.1|13044.1|0
1616159400000|2021-03-19 13:10:00|13052|13048|13048.1|13044.1|13054.3|13050.3|13043.4|13039.4|0
1616159700000|2021-03-19 13:15:00|13047.3|13043.3|13051.2|13047.2|13055.9|13051.9|13046.5|13042.5|0
1616160000000|2021-03-19 13:20:00|13050.4|13046.4|13043.4|13039.4|13052.8|13048.8|13043.4|13039.4|0
1616160300000|2021-03-19 13:25:00|13042.6|13038.6|13027.8|13023.8|13043.4|13039.4|13027.8|13023.8|0
1616160600000|2021-03-19 13:30:00|13028.6|13024.6|13034|13030|13037.2|13033.2|13027.8|13023.8|0
1616160900000|2021-03-19 13:35:00|13034.8|13030.8|13040.3|13036.3|13041.8|13037.8|13032.5|13028.5|0
1616161200000|2021-03-19 13:40:00|13038.7|13034.7|13034|13030|13038.7|13034.7|13030.9|13026.9|0
1616161500000|2021-03-19 13:45:00|13034.8|13030.8|13034|13030|13037.2|13033.2|13030.9|13026.9|1
1616161800000|2021-03-19 13:50:00|13034.8|13030.8|13032.5|13028.5|13040.3|13036.3|13032.5|13028.5|0
1616162100000|2021-03-19 13:55:00|13033.3|13029.3|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|0
1616162400000|2021-03-19 14:00:00|13031.7|13027.7|13034|13030|13037.2|13033.2|13030.9|13026.9|0
1616162700000|2021-03-19 14:05:00|13035.6|13031.6|13041.8|13037.8|13041.8|13037.8|13032.5|13028.5|0
1616163000000|2021-03-19 14:10:00|13040.3|13036.3|13038.7|13034.7|13045|13041|13038.7|13034.7|0
1616163300000|2021-03-19 14:15:00|13039.5|13035.5|13043.4|13039.4|13043.4|13039.4|13037.2|13033.2|0
1616163600000|2021-03-19 14:20:00|13041.8|13037.8|13048.1|13044.1|13052.8|13048.8|13041.8|13037.8|0
1616163900000|2021-03-19 14:25:00|13047.3|13043.3|13049.7|13045.7|13050.4|13046.4|13046.5|13042.5|0
1616164200000|2021-03-19 14:30:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|0
1616164500000|2021-03-19 14:35:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|0
1616164800000|2021-03-19 14:40:00|13052|13048|13046.5|13042.5|13052.8|13048.8|13046.5|13042.5|0
1616165100000|2021-03-19 14:45:00|13045.8|13041.8|13040.3|13036.3|13049.7|13045.7|13040.3|13036.3|0
1616165400000|2021-03-19 14:50:00|13041.1|13037.1|13043.4|13039.4|13045|13041|13040.3|13036.3|0
1616165700000|2021-03-19 14:55:00|13042.6|13038.6|13049.7|13045.7|13049.7|13045.7|13041.8|13037.8|0
1616166000000|2021-03-19 15:00:00|13048.9|13044.9|13046.5|13042.5|13049.7|13045.7|13044.2|13040.2|0
1616166300000|2021-03-19 15:05:00|13045|13041|13045|13041|13048.1|13044.1|13043.4|13039.4|0
1616166600000|2021-03-19 15:10:00|13044.2|13040.2|13049.7|13045.7|13049.7|13045.7|13043.4|13039.4|0
1616166900000|2021-03-19 15:15:00|13050.4|13046.4|13052.8|13048.8|13052.8|13048.8|13050.4|13046.4|0
1616167200000|2021-03-19 15:20:00|13050.4|13046.4|13046.5|13042.5|13052.8|13048.8|13046.5|13042.5|0
1616167500000|2021-03-19 15:25:00|13045.8|13041.8|13045.8|13041.8|13049.7|13045.7|13045|13041|0
1616167800000|2021-03-19 15:30:00|13046.5|13042.5|13044.2|13040.2|13046.5|13042.5|13044.2|13040.2|0
1616168100000|2021-03-19 15:35:00|13045.8|13041.8|13048.9|13044.9|13048.9|13044.9|13044.2|13040.2|0
1616168400000|2021-03-19 15:40:00|13049.7|13045.7|13057.5|13053.5|13058.3|13054.3|13048.9|13044.9|0
1616168700000|2021-03-19 15:45:00|13056.7|13052.7|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|0
1616169000000|2021-03-19 15:50:00|13061.4|13057.4|13058.3|13054.3|13062.9|13058.9|13055.1|13051.1|0
1616169300000|2021-03-19 15:55:00|13057.5|13053.5|13059.8|13055.8|13061.4|13057.4|13056.7|13052.7|0
1616169600000|2021-03-19 16:00:00|13060.6|13056.6|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|0
1616169900000|2021-03-19 16:05:00|13062.2|13058.2|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|0
1616170200000|2021-03-19 16:10:00|13058.3|13054.3|13062.9|13058.9|13062.9|13058.9|13058.3|13054.3|0
1616170500000|2021-03-19 16:15:00|13062.2|13058.2|13062.9|13058.9|13064.5|13060.5|13061.4|13057.4|0
1616170800000|2021-03-19 16:20:00|13062.2|13058.2|13064.5|13060.5|13064.5|13060.5|13061.4|13057.4|0
1616171100000|2021-03-19 16:25:00|13062.9|13058.9|13064.5|13060.5|13064.5|13060.5|13062.9|13058.9|0
1616171400000|2021-03-19 16:30:00|13063.7|13059.7|13062.9|13058.9|13064.5|13060.5|13061.4|13057.4|0
1616171700000|2021-03-19 16:35:00|13061.4|13057.4|13058.3|13054.3|13061.4|13057.4|13058.3|13054.3|0
1616172000000|2021-03-19 16:40:00|13059|13055|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|0
1616172300000|2021-03-19 16:45:00|13057.5|13053.5|13058.3|13054.3|13059.8|13055.8|13056.7|13052.7|0
1616172600000|2021-03-19 16:50:00|13059|13055|13056.7|13052.7|13059.8|13055.8|13055.1|13051.1|0
1616173200000|2021-03-19 17:00:00|13055.9|13051.9|13050.4|13046.4|13055.9|13051.9|13048.9|13044.9|0
1616173500000|2021-03-19 17:05:00|13051.2|13047.2|13050.4|13046.4|13052|13048|13047.3|13043.3|0
1616173800000|2021-03-19 17:10:00|13048.9|13044.9|13050.4|13046.4|13050.4|13046.4|13048.9|13044.9|0
1616174100000|2021-03-19 17:15:00|13051.2|13047.2|13052|13048|13052.8|13048.8|13051.2|13047.2|0
1616174400000|2021-03-19 17:20:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13048.9|13044.9|0
1616174700000|2021-03-19 17:25:00|13052.8|13048.8|13052|13048|13055.1|13051.1|13052|13048|0
1616175000000|2021-03-19 17:30:00|13053.6|13049.6|13052|13048|13053.6|13049.6|13052|13048|0
1616175300000|2021-03-19 17:35:00|13051.2|13047.2|13050.4|13046.4|13051.2|13047.2|13048.9|13044.9|0
1616175600000|2021-03-19 17:40:00|13049.7|13045.7|13050.4|13046.4|13050.4|13046.4|13048.9|13044.9|0
1616175900000|2021-03-19 17:45:00|13049.7|13045.7|13048.9|13044.9|13050.4|13046.4|13047.3|13043.3|0
1616176200000|2021-03-19 17:50:00|13048.1|13044.1|13047.3|13043.3|13048.9|13044.9|13047.3|13043.3|0
1616176500000|2021-03-19 17:55:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1616176800000|2021-03-19 18:00:00|13048.1|13044.1|13050.4|13046.4|13052|13048|13047.3|13043.3|0
1616177100000|2021-03-19 18:05:00|13048.9|13044.9|13048.9|13044.9|13048.9|13044.9|13045.8|13041.8|0
1616177400000|2021-03-19 18:10:00|13050.4|13046.4|13048.9|13044.9|13050.4|13046.4|13048.9|13044.9|0
1616177700000|2021-03-19 18:15:00|13049.7|13045.7|13048.9|13044.9|13050.4|13046.4|13048.9|13044.9|0
1616178000000|2021-03-19 18:20:00|13047.3|13043.3|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1616178300000|2021-03-19 18:25:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|0
1616178600000|2021-03-19 18:30:00|13046.5|13042.5|13047.3|13043.3|13047.3|13043.3|13045.8|13041.8|0
1616178900000|2021-03-19 18:35:00|13046.5|13042.5|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1616179200000|2021-03-19 18:40:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13045.8|13041.8|0
1616179500000|2021-03-19 18:45:00|13048.1|13044.1|13045.8|13041.8|13048.1|13044.1|13045.8|13041.8|0
1616179800000|2021-03-19 18:50:00|13045|13041|13044.2|13040.2|13045|13041|13042.6|13038.6|0
1616180100000|2021-03-19 18:55:00|13045.8|13041.8|13042.6|13038.6|13045.8|13041.8|13041.1|13037.1|0
1616180400000|2021-03-19 19:00:00|13041.8|13037.8|13041.1|13037.1|13045.8|13041.8|13041.1|13037.1|0
1616180700000|2021-03-19 19:05:00|13041.8|13037.8|13041.1|13037.1|13042.6|13038.6|13041.1|13037.1|0
1616181000000|2021-03-19 19:10:00|13042.6|13038.6|13044.2|13040.2|13045.8|13041.8|13041.1|13037.1|0
1616181300000|2021-03-19 19:15:00|13045.8|13041.8|13044.2|13040.2|13045.8|13041.8|13044.2|13040.2|0
1616181600000|2021-03-19 19:20:00|13043.4|13039.4|13042.6|13038.6|13043.4|13039.4|13041.1|13037.1|0
1616181900000|2021-03-19 19:25:00|13041.1|13037.1|13042.6|13038.6|13042.6|13038.6|13037.9|13033.9|0
1616182200000|2021-03-19 19:30:00|13041.8|13037.8|13042.6|13038.6|13042.6|13038.6|13041.1|13037.1|0
1616182500000|2021-03-19 19:35:00|13043.4|13039.4|13041.1|13037.1|13044.2|13040.2|13039.5|13035.5|0
1616182800000|2021-03-19 19:40:00|13041.8|13037.8|13041.1|13037.1|13042.6|13038.6|13041.1|13037.1|0
1616183100000|2021-03-19 19:45:00|13042.6|13038.6|13041.1|13037.1|13042.6|13038.6|13041.1|13037.1|0
1616183400000|2021-03-19 19:50:00|13042.6|13038.6|13044.2|13040.2|13044.2|13040.2|13042.6|13038.6|0
1616183700000|2021-03-19 19:55:00|13045|13041|13045.8|13041.8|13046.5|13042.5|13044.2|13040.2|0
1616184000000|2021-03-19 20:00:00|13045|13041|13042.6|13038.6|13045.8|13041.8|13041.1|13037.1|0
1616184300000|2021-03-19 20:05:00|13041.8|13037.8|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|0
1616184600000|2021-03-19 20:10:00|13045.8|13041.8|13042.6|13038.6|13045.8|13041.8|13042.6|13038.6|0
1616184900000|2021-03-19 20:15:00|13043.4|13039.4|13042.6|13038.6|13044.2|13040.2|13042.6|13038.6|0
1616185200000|2021-03-19 20:20:00|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|13039.5|13035.5|0
1616185500000|2021-03-19 20:25:00|13040.3|13036.3|13041.1|13037.1|13041.1|13037.1|13040.3|13036.3|0
1616185800000|2021-03-19 20:30:00|13040.3|13036.3|13039.5|13035.5|13040.3|13036.3|13039.5|13035.5|0
1616186100000|2021-03-19 20:35:00|13040.3|13036.3|13039.5|13035.5|13040.3|13036.3|13037.9|13033.9|0
1616186400000|2021-03-19 20:40:00|13037.9|13033.9|13039.5|13035.5|13041.1|13037.1|13037.9|13033.9|0
1616186700000|2021-03-19 20:45:00|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|13039.5|13035.5|0
1616187000000|2021-03-19 20:50:00|13040.3|13036.3|13042.6|13038.6|13042.6|13038.6|13039.5|13035.5|0
1616364000000|2021-03-21 22:00:00|13055.9|13051.9|13057.5|13053.5|13068.4|13064.4|13055.9|13051.9|0
1616364300000|2021-03-21 22:05:00|13056.7|13052.7|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|0
1616364600000|2021-03-21 22:10:00|13055.1|13051.1|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|0
1616364900000|2021-03-21 22:15:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|0
1616365200000|2021-03-21 22:20:00|13052|13048|13051.2|13047.2|13052|13048|13049.7|13045.7|0
1616366100000|2021-03-21 22:35:00|13052|13048|13055.9|13051.9|13055.9|13051.9|13052|13048|0
1616366400000|2021-03-21 22:40:00|13057.5|13053.5|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|0
1616366700000|2021-03-21 22:45:00|13056.7|13052.7|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|0
1616367000000|2021-03-21 22:50:00|13055.1|13051.1|13057.5|13053.5|13059|13055|13055.1|13051.1|0
1616367300000|2021-03-21 22:55:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1616367900000|2021-03-21 23:05:00|13059|13055|13059|13055|13059|13055|13059|13055|0
1616368500000|2021-03-21 23:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|0
1616368800000|2021-03-21 23:20:00|13055.9|13051.9|13057.5|13053.5|13058.3|13054.3|13055.9|13051.9|0
1616369100000|2021-03-21 23:25:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1616369400000|2021-03-21 23:30:00|13058.3|13054.3|13059|13055|13060.6|13056.6|13057.5|13053.5|0
1616369700000|2021-03-21 23:35:00|13059.8|13055.8|13059|13055|13060.6|13056.6|13059|13055|0
1616370000000|2021-03-21 23:40:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616370600000|2021-03-21 23:50:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|0
1616370900000|2021-03-21 23:55:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1616371200000|2021-03-22 00:00:00|13062.9|13058.9|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|0
1616371500000|2021-03-22 00:05:00|13061.4|13057.4|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|0
1616371800000|2021-03-22 00:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|0
1616372100000|2021-03-22 00:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|0
1616372400000|2021-03-22 00:20:00|13064.5|13060.5|13064.5|13060.5|13065.3|13061.3|13062.9|13058.9|0
1616372700000|2021-03-22 00:25:00|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|13064.5|13060.5|0
1616373000000|2021-03-22 00:30:00|13065.3|13061.3|13066.1|13062.1|13066.8|13062.8|13064.5|13060.5|0
1616373300000|2021-03-22 00:35:00|13066.8|13062.8|13066.1|13062.1|13067.6|13063.6|13066.1|13062.1|0
1616373600000|2021-03-22 00:40:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|0
1616373900000|2021-03-22 00:45:00|13068.4|13064.4|13070|13066|13070|13066|13066.8|13062.8|0
1616374200000|2021-03-22 00:50:00|13069.2|13065.2|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|0
1616374500000|2021-03-22 00:55:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|0
1616374800000|2021-03-22 01:00:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|0
1616375100000|2021-03-22 01:05:00|13067.6|13063.6|13066.8|13062.8|13067.6|13063.6|13066.8|13062.8|0
1616375400000|2021-03-22 01:10:00|13067.6|13063.6|13074.7|13070.7|13074.7|13070.7|13067.6|13063.6|0
1616375700000|2021-03-22 01:15:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616376000000|2021-03-22 01:20:00|13073.9|13069.9|13073.9|13069.9|13073.9|13069.9|13073.1|13069.1|0
1616376300000|2021-03-22 01:25:00|13073.1|13069.1|13073.1|13069.1|13073.9|13069.9|13067.6|13063.6|0
1616376600000|2021-03-22 01:30:00|13073.9|13069.9|13073.1|13069.1|13073.9|13069.9|13073.1|13069.1|0
1616376900000|2021-03-22 01:35:00|13073.9|13069.9|13073.9|13069.9|13073.9|13069.9|13073.1|13069.1|0
1616377200000|2021-03-22 01:40:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|0
1616377500000|2021-03-22 01:45:00|13075.4|13071.4|13075.4|13071.4|13076.2|13072.2|13075.4|13071.4|0
1616377800000|2021-03-22 01:50:00|13074.7|13070.7|13075.4|13071.4|13075.4|13071.4|13074.7|13070.7|0
1616378100000|2021-03-22 01:55:00|13074.7|13070.7|13075.4|13071.4|13076.2|13072.2|13074.7|13070.7|0
1616378400000|2021-03-22 02:00:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13075.4|13071.4|0
1616378700000|2021-03-22 02:05:00|13077|13073|13077.8|13073.8|13079.3|13075.3|13077|13073|0
1616379000000|2021-03-22 02:10:00|13078.6|13074.6|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616379600000|2021-03-22 02:20:00|13077|13073|13074.7|13070.7|13077|13073|13073.1|13069.1|0
1616380200000|2021-03-22 02:30:00|13073.9|13069.9|13073.1|13069.1|13073.9|13069.9|13071.5|13067.5|0
1616380500000|2021-03-22 02:35:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616380800000|2021-03-22 02:40:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616381100000|2021-03-22 02:45:00|13075.4|13071.4|13077.8|13073.8|13077.8|13073.8|13075.4|13071.4|0
1616381700000|2021-03-22 02:55:00|13077|13073|13076.2|13072.2|13077|13073|13076.2|13072.2|0
1616382000000|2021-03-22 03:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|0
1616382300000|2021-03-22 03:05:00|13077|13073|13076.2|13072.2|13077|13073|13076.2|13072.2|0
1616383200000|2021-03-22 03:20:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|0
1616383500000|2021-03-22 03:25:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13077|13073|0
1616384400000|2021-03-22 03:40:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616385300000|2021-03-22 03:55:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616385600000|2021-03-22 04:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|0
1616385900000|2021-03-22 04:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616386200000|2021-03-22 04:10:00|13080.1|13076.1|13080.9|13076.9|13080.9|13076.9|13080.1|13076.1|0
1616386500000|2021-03-22 04:15:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|0
1616386800000|2021-03-22 04:20:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616387400000|2021-03-22 04:30:00|13084|13080|13084|13080|13087.2|13083.2|13084|13080|0
1616387700000|2021-03-22 04:35:00|13084.8|13080.8|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|0
1616388300000|2021-03-22 04:45:00|13080.9|13076.9|13084|13080|13085.6|13081.6|13080.9|13076.9|0
1616388600000|2021-03-22 04:50:00|13083.3|13079.3|13084|13080|13084|13080|13082.5|13078.5|0
1616388900000|2021-03-22 04:55:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616389200000|2021-03-22 05:00:00|13081.7|13077.7|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1616389500000|2021-03-22 05:05:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|0
1616389800000|2021-03-22 05:10:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616390100000|2021-03-22 05:15:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1616390400000|2021-03-22 05:20:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1616390700000|2021-03-22 05:25:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1616391000000|2021-03-22 05:30:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1616391300000|2021-03-22 05:35:00|13080.1|13076.1|13079.3|13075.3|13080.1|13076.1|13079.3|13075.3|0
1616391600000|2021-03-22 05:40:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|0
1616391900000|2021-03-22 05:45:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13078.6|13074.6|0
1616392200000|2021-03-22 05:50:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13080.1|13076.1|0
1616392500000|2021-03-22 05:55:00|13083.3|13079.3|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|0
1616392800000|2021-03-22 06:00:00|13083.3|13079.3|13084|13080|13084|13080|13082.5|13078.5|0
1616393100000|2021-03-22 06:05:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1616393400000|2021-03-22 06:10:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1616393700000|2021-03-22 06:15:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|0
1616394000000|2021-03-22 06:20:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1616394300000|2021-03-22 06:25:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13085.6|13081.6|0
1616394600000|2021-03-22 06:30:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|0
1616394900000|2021-03-22 06:35:00|13089.5|13085.5|13091.8|13087.8|13091.8|13087.8|13089.5|13085.5|0
1616395200000|2021-03-22 06:40:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|0
1616395500000|2021-03-22 06:45:00|13091.1|13087.1|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|0
1616395800000|2021-03-22 06:50:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|0
1616396100000|2021-03-22 06:55:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|0
1616396400000|2021-03-22 07:00:00|13081.7|13077.7|13087.2|13083.2|13088.7|13084.7|13081.7|13077.7|0
1616396700000|2021-03-22 07:05:00|13087.9|13083.9|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|0
1616397000000|2021-03-22 07:10:00|13089.5|13085.5|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|0
1616397300000|2021-03-22 07:15:00|13092.6|13088.6|13096.5|13092.5|13098.1|13094.1|13092.6|13088.6|0
1616397600000|2021-03-22 07:20:00|13095|13091|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|0
1616397900000|2021-03-22 07:25:00|13092.6|13088.6|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|0
1616398200000|2021-03-22 07:30:00|13089.5|13085.5|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|0
1616398500000|2021-03-22 07:35:00|13089.5|13085.5|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|0
1616398800000|2021-03-22 07:40:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1616399100000|2021-03-22 07:45:00|13086.4|13082.4|13080.9|13076.9|13087.2|13083.2|13080.9|13076.9|0
1616399400000|2021-03-22 07:50:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|0
1616399700000|2021-03-22 07:55:00|13083.3|13079.3|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|0
1616400000000|2021-03-22 08:00:00|13084|13080|13084|13080|13087.2|13083.2|13082.5|13078.5|0
1616400300000|2021-03-22 08:05:00|13082.5|13078.5|13079.3|13075.3|13083.3|13079.3|13077.8|13073.8|0
1616400600000|2021-03-22 08:10:00|13080.1|13076.1|13082.5|13078.5|13084|13080|13079.3|13075.3|0
1616400900000|2021-03-22 08:15:00|13083.3|13079.3|13080.9|13076.9|13084|13080|13080.9|13076.9|0
1616401200000|2021-03-22 08:20:00|13081.7|13077.7|13084|13080|13084|13080|13081.7|13077.7|0
1616401500000|2021-03-22 08:25:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13080.1|13076.1|0
1616401800000|2021-03-22 08:30:00|13086.4|13082.4|13087.2|13083.2|13090.3|13086.3|13085.6|13081.6|0
1616402100000|2021-03-22 08:35:00|13086.4|13082.4|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|0
1616402400000|2021-03-22 08:40:00|13084.8|13080.8|13080.9|13076.9|13084.8|13080.8|13079.3|13075.3|0
1616402700000|2021-03-22 08:45:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|0
1616403000000|2021-03-22 08:50:00|13081.7|13077.7|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1616403300000|2021-03-22 08:55:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|0
1616403600000|2021-03-22 09:00:00|13081.7|13077.7|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|0
1616403900000|2021-03-22 09:05:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13084|13080|0
1616404200000|2021-03-22 09:10:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13082.5|13078.5|0
1616404500000|2021-03-22 09:15:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13082.5|13078.5|0
1616404800000|2021-03-22 09:20:00|13077.8|13073.8|13084|13080|13084|13080|13077.8|13073.8|0
1616405100000|2021-03-22 09:25:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|0
1616405400000|2021-03-22 09:30:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|0
1616405700000|2021-03-22 09:35:00|13086.4|13082.4|13084|13080|13086.4|13082.4|13083.3|13079.3|0
1616406000000|2021-03-22 09:40:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13080.9|13076.9|0
1616406300000|2021-03-22 09:45:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|0
1616406600000|2021-03-22 09:50:00|13082.5|13078.5|13084|13080|13084|13080|13080.9|13076.9|0
1616406900000|2021-03-22 09:55:00|13084.8|13080.8|13087.2|13083.2|13087.2|13083.2|13084.8|13080.8|0
1616407200000|2021-03-22 10:00:00|13086.4|13082.4|13084|13080|13087.2|13083.2|13082.5|13078.5|0
1616407500000|2021-03-22 10:05:00|13084.8|13080.8|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|0
1616407800000|2021-03-22 10:10:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13081.7|13077.7|0
1616408100000|2021-03-22 10:15:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616408400000|2021-03-22 10:20:00|13083.3|13079.3|13087.2|13083.2|13087.2|13083.2|13083.3|13079.3|0
1616408700000|2021-03-22 10:25:00|13086.4|13082.4|13086.4|13082.4|13087.2|13083.2|13085.6|13081.6|0
1616409000000|2021-03-22 10:30:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1616409300000|2021-03-22 10:35:00|13086.4|13082.4|13086.4|13082.4|13087.2|13083.2|13086.4|13082.4|0
1616409600000|2021-03-22 10:40:00|13084.8|13080.8|13083.3|13079.3|13086.4|13082.4|13081.7|13077.7|0
1616409900000|2021-03-22 10:45:00|13081.7|13077.7|13081.7|13077.7|13083.3|13079.3|13081.7|13077.7|0
1616410200000|2021-03-22 10:50:00|13080.9|13076.9|13081.7|13077.7|13081.7|13077.7|13080.1|13076.1|0
1616410500000|2021-03-22 10:55:00|13083.3|13079.3|13081.7|13077.7|13083.3|13079.3|13081.7|13077.7|0
1616410800000|2021-03-22 11:00:00|13083.3|13079.3|13086.4|13082.4|13087.2|13083.2|13081.7|13077.7|0
1616411100000|2021-03-22 11:05:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13086.4|13082.4|0
1616411400000|2021-03-22 11:10:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13087.2|13083.2|0
1616411700000|2021-03-22 11:15:00|13086.4|13082.4|13084.8|13080.8|13087.2|13083.2|13083.3|13079.3|0
1616412000000|2021-03-22 11:20:00|13086.4|13082.4|13086.4|13082.4|13087.2|13083.2|13086.4|13082.4|0
1616412300000|2021-03-22 11:25:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1616412600000|2021-03-22 11:30:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13086.4|13082.4|0
1616412900000|2021-03-22 11:35:00|13087.9|13083.9|13087.9|13083.9|13088.7|13084.7|13087.2|13083.2|0
1616413200000|2021-03-22 11:40:00|13087.2|13083.2|13084|13080|13087.9|13083.9|13082.5|13078.5|0
1616413500000|2021-03-22 11:45:00|13083.3|13079.3|13082.5|13078.5|13084.8|13080.8|13080.9|13076.9|0
1616413800000|2021-03-22 11:50:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|0
1616414100000|2021-03-22 11:55:00|13081.7|13077.7|13080.1|13076.1|13082.5|13078.5|13079.3|13075.3|0
1616414400000|2021-03-22 12:00:00|13079.3|13075.3|13074.7|13070.7|13080.9|13076.9|13074.7|13070.7|0
1616414700000|2021-03-22 12:05:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13070|13066|0
1616415000000|2021-03-22 12:10:00|13070.8|13066.8|13071.5|13067.5|13073.1|13069.1|13070|13066|0
1616415300000|2021-03-22 12:15:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13069.2|13065.2|0
1616415600000|2021-03-22 12:20:00|13070.8|13066.8|13077.8|13073.8|13077.8|13073.8|13070.8|13066.8|0
1616415900000|2021-03-22 12:25:00|13077|13073|13076.2|13072.2|13079.3|13075.3|13075.4|13071.4|0
1616416200000|2021-03-22 12:30:00|13077|13073|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|0
1616416500000|2021-03-22 12:35:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|0
1616416800000|2021-03-22 12:40:00|13077|13073|13079.3|13075.3|13080.9|13076.9|13076.2|13072.2|0
1616417100000|2021-03-22 12:45:00|13080.1|13076.1|13077.8|13073.8|13082.5|13078.5|13077.8|13073.8|0
1616417400000|2021-03-22 12:50:00|13077|13073|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|0
1616417700000|2021-03-22 12:55:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616418000000|2021-03-22 13:00:00|13075.4|13071.4|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|0
1616418300000|2021-03-22 13:05:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|0
1616418600000|2021-03-22 13:10:00|13074.7|13070.7|13074.7|13070.7|13079.3|13075.3|13074.7|13070.7|0
1616418900000|2021-03-22 13:15:00|13073.9|13069.9|13074.7|13070.7|13076.2|13072.2|13072.3|13068.3|0
1616419200000|2021-03-22 13:20:00|13073.9|13069.9|13071.5|13067.5|13073.9|13069.9|13071.5|13067.5|0
1616419500000|2021-03-22 13:25:00|13072.3|13068.3|13072.3|13068.3|13073.1|13069.1|13071.5|13067.5|0
1616419800000|2021-03-22 13:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|0
1616420100000|2021-03-22 13:35:00|13070.8|13066.8|13071.5|13067.5|13073.1|13069.1|13070|13066|0
1616420400000|2021-03-22 13:40:00|13073.1|13069.1|13066.8|13062.8|13073.1|13069.1|13066.8|13062.8|0
1616420700000|2021-03-22 13:45:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|0
1616421000000|2021-03-22 13:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|0
1616421300000|2021-03-22 13:55:00|13066.1|13062.1|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|0
1616421600000|2021-03-22 14:00:00|13066.1|13062.1|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|0
1616421900000|2021-03-22 14:05:00|13065.3|13061.3|13066.1|13062.1|13066.8|13062.8|13065.3|13061.3|0
1616422200000|2021-03-22 14:10:00|13066.8|13062.8|13070|13066|13070.8|13066.8|13066.8|13062.8|0
1616422500000|2021-03-22 14:15:00|13069.2|13065.2|13070|13066|13070|13066|13068.4|13064.4|0
1616422800000|2021-03-22 14:20:00|13069.2|13065.2|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|0
1616423100000|2021-03-22 14:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|0
1616423400000|2021-03-22 14:30:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|0
1616423700000|2021-03-22 14:35:00|13072.3|13068.3|13070|13066|13072.3|13068.3|13070|13066|0
1616424000000|2021-03-22 14:40:00|13069.2|13065.2|13068.4|13064.4|13069.2|13065.2|13066.8|13062.8|0
1616424300000|2021-03-22 14:45:00|13069.2|13065.2|13070|13066|13072.3|13068.3|13069.2|13065.2|0
1616424600000|2021-03-22 14:50:00|13070.8|13066.8|13073.1|13069.1|13074.7|13070.7|13070.8|13066.8|0
1616424900000|2021-03-22 14:55:00|13071.5|13067.5|13071.5|13067.5|13072.3|13068.3|13068.4|13064.4|0
1616425200000|2021-03-22 15:00:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13070|13066|0
1616425500000|2021-03-22 15:05:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|0
1616425800000|2021-03-22 15:10:00|13072.3|13068.3|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|0
1616426100000|2021-03-22 15:15:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|0
1616426400000|2021-03-22 15:20:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616426700000|2021-03-22 15:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|0
1616427000000|2021-03-22 15:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|0
1616427300000|2021-03-22 15:35:00|13070|13066|13074.7|13070.7|13076.2|13072.2|13070|13066|0
1616427600000|2021-03-22 15:40:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616427900000|2021-03-22 15:45:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13076.2|13072.2|0
1616428200000|2021-03-22 15:50:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13080.1|13076.1|0
1616428500000|2021-03-22 15:55:00|13081.7|13077.7|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|0
1616428800000|2021-03-22 16:00:00|13086.4|13082.4|13084.8|13080.8|13086.4|13082.4|13084.8|13080.8|0
1616429100000|2021-03-22 16:05:00|13085.6|13081.6|13084.8|13080.8|13085.6|13081.6|13084.8|13080.8|0
1616429400000|2021-03-22 16:10:00|13085.6|13081.6|13084.8|13080.8|13085.6|13081.6|13084.8|13080.8|0
1616429700000|2021-03-22 16:15:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|0
1616430000000|2021-03-22 16:20:00|13083.3|13079.3|13083.3|13079.3|13084|13080|13083.3|13079.3|0
1616430300000|2021-03-22 16:25:00|13084|13080|13083.3|13079.3|13084|13080|13083.3|13079.3|0
1616430600000|2021-03-22 16:30:00|13084|13080|13084|13080|13084|13080|13083.3|13079.3|0
1616430900000|2021-03-22 16:35:00|13083.3|13079.3|13083.3|13079.3|13084.8|13080.8|13083.3|13079.3|0
1616431200000|2021-03-22 16:40:00|13084|13080|13083.3|13079.3|13084|13080|13082.5|13078.5|0
1616431500000|2021-03-22 16:45:00|13084|13080|13084|13080|13084|13080|13084|13080|0
1616431800000|2021-03-22 16:50:00|13083.3|13079.3|13077.8|13073.8|13083.3|13079.3|13074.7|13070.7|2
1616432100000|2021-03-22 16:55:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616432400000|2021-03-22 17:00:00|13080.1|13076.1|13079.3|13075.3|13080.1|13076.1|13077.8|13073.8|0
1616432700000|2021-03-22 17:05:00|13078.6|13074.6|13077.8|13073.8|13078.6|13074.6|13076.2|13072.2|0
1616433000000|2021-03-22 17:10:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13077|13073|0
1616433300000|2021-03-22 17:15:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616433900000|2021-03-22 17:25:00|13077|13073|13074.7|13070.7|13077|13073|13074.7|13070.7|0
1616434200000|2021-03-22 17:30:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13075.4|13071.4|0
1616434500000|2021-03-22 17:35:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616434800000|2021-03-22 17:40:00|13074.7|13070.7|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|0
1616435100000|2021-03-22 17:45:00|13078.6|13074.6|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616435400000|2021-03-22 17:50:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|0
1616435700000|2021-03-22 17:55:00|13078.6|13074.6|13077.8|13073.8|13078.6|13074.6|13076.2|13072.2|0
1616436000000|2021-03-22 18:00:00|13077|13073|13076.2|13072.2|13077|13073|13076.2|13072.2|0
1616436300000|2021-03-22 18:05:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|0
1616436600000|2021-03-22 18:10:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|0
1616436900000|2021-03-22 18:15:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|0
1616437200000|2021-03-22 18:20:00|13075.4|13071.4|13074.7|13070.7|13075.4|13071.4|13074.7|13070.7|0
1616437500000|2021-03-22 18:25:00|13075.4|13071.4|13079.3|13075.3|13079.3|13075.3|13075.4|13071.4|0
1616437800000|2021-03-22 18:30:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13078.6|13074.6|0
1616438100000|2021-03-22 18:35:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616438400000|2021-03-22 18:40:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616438700000|2021-03-22 18:45:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616439000000|2021-03-22 18:50:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616439300000|2021-03-22 18:55:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616439600000|2021-03-22 19:00:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616439900000|2021-03-22 19:05:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616440200000|2021-03-22 19:10:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616440500000|2021-03-22 19:15:00|13077|13073|13079.3|13075.3|13079.3|13075.3|13077|13073|0
1616440800000|2021-03-22 19:20:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616441100000|2021-03-22 19:25:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616441400000|2021-03-22 19:30:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|0
1616441700000|2021-03-22 19:35:00|13081.7|13077.7|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|0
1616442000000|2021-03-22 19:40:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|0
1616442300000|2021-03-22 19:45:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616442600000|2021-03-22 19:50:00|13078.6|13074.6|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616442900000|2021-03-22 19:55:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616443200000|2021-03-22 20:00:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616443500000|2021-03-22 20:05:00|13077|13073|13074.7|13070.7|13077|13073|13074.7|13070.7|0
1616443800000|2021-03-22 20:10:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|0
1616444100000|2021-03-22 20:15:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|0
1616444700000|2021-03-22 20:25:00|13075.4|13071.4|13074.7|13070.7|13075.4|13071.4|13074.7|13070.7|0
1616445000000|2021-03-22 20:30:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|0
1616445300000|2021-03-22 20:35:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|0
1616445600000|2021-03-22 20:40:00|13072.3|13068.3|13070|13066|13073.1|13069.1|13070|13066|0
1616445900000|2021-03-22 20:45:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13068.4|13064.4|0
1616446200000|2021-03-22 20:50:00|13069.2|13065.2|13070|13066|13071.5|13067.5|13068.4|13064.4|0
1616446500000|2021-03-22 20:55:00|13070.8|13066.8|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|0
1616450400000|2021-03-22 22:00:00|13070|13066|13074.7|13070.7|13078.6|13074.6|13069.2|13065.2|0
1616450700000|2021-03-22 22:05:00|13073.9|13069.9|13073.1|13069.1|13073.9|13069.9|13073.1|13069.1|0
1616451000000|2021-03-22 22:10:00|13073.9|13069.9|13076.2|13072.2|13076.2|13072.2|13073.9|13069.9|0
1616451300000|2021-03-22 22:15:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616451600000|2021-03-22 22:20:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616452200000|2021-03-22 22:30:00|13077|13073|13076.2|13072.2|13077|13073|13076.2|13072.2|0
1616452500000|2021-03-22 22:35:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616452800000|2021-03-22 22:40:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|0
1616453100000|2021-03-22 22:45:00|13078.6|13074.6|13080.9|13076.9|13080.9|13076.9|13078.6|13074.6|0
1616453400000|2021-03-22 22:50:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616453700000|2021-03-22 22:55:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616454000000|2021-03-22 23:00:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616454300000|2021-03-22 23:05:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616454600000|2021-03-22 23:10:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616454900000|2021-03-22 23:15:00|13078.6|13074.6|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616455500000|2021-03-22 23:25:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616455800000|2021-03-22 23:30:00|13078.6|13074.6|13077.8|13073.8|13078.6|13074.6|13077.8|13073.8|0
1616456100000|2021-03-22 23:35:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616456400000|2021-03-22 23:40:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13078.6|13074.6|0
1616456700000|2021-03-22 23:45:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616457000000|2021-03-22 23:50:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616457300000|2021-03-22 23:55:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616457600000|2021-03-23 00:00:00|13078.6|13074.6|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616457900000|2021-03-23 00:05:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616458200000|2021-03-23 00:10:00|13080.1|13076.1|13080.9|13076.9|13080.9|13076.9|13080.1|13076.1|0
1616458500000|2021-03-23 00:15:00|13080.1|13076.1|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|0
1616458800000|2021-03-23 00:20:00|13077|13073|13074.7|13070.7|13077|13073|13074.7|13070.7|0
1616459100000|2021-03-23 00:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13070|13066|0
1616459400000|2021-03-23 00:30:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616460000000|2021-03-23 00:40:00|13075.4|13071.4|13077.8|13073.8|13077.8|13073.8|13075.4|13071.4|0
1616460300000|2021-03-23 00:45:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616460600000|2021-03-23 00:50:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616460900000|2021-03-23 00:55:00|13077|13073|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|0
1616461200000|2021-03-23 01:00:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|0
1616461500000|2021-03-23 01:05:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|0
1616461800000|2021-03-23 01:10:00|13070.8|13066.8|13066.8|13062.8|13070.8|13066.8|13066.8|13062.8|0
1616462100000|2021-03-23 01:15:00|13067.6|13063.6|13065.3|13061.3|13070|13066|13065.3|13061.3|0
1616462400000|2021-03-23 01:20:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|0
1616462700000|2021-03-23 01:25:00|13067.6|13063.6|13068.4|13064.4|13068.4|13064.4|13067.6|13063.6|0
1616463000000|2021-03-23 01:30:00|13069.2|13065.2|13068.4|13064.4|13070|13066|13068.4|13064.4|0
1616463300000|2021-03-23 01:35:00|13069.2|13065.2|13070|13066|13070|13066|13069.2|13065.2|0
1616463600000|2021-03-23 01:40:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13070|13066|0
1616463900000|2021-03-23 01:45:00|13070.8|13066.8|13071.5|13067.5|13073.1|13069.1|13070|13066|0
1616464200000|2021-03-23 01:50:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|0
1616464500000|2021-03-23 01:55:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616464800000|2021-03-23 02:00:00|13075.4|13071.4|13076.2|13072.2|13077.8|13073.8|13075.4|13071.4|0
1616465100000|2021-03-23 02:05:00|13075.4|13071.4|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|0
1616465400000|2021-03-23 02:10:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616465700000|2021-03-23 02:15:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616466000000|2021-03-23 02:20:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616466300000|2021-03-23 02:25:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616466900000|2021-03-23 02:35:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616467800000|2021-03-23 02:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616468100000|2021-03-23 02:55:00|13080.1|13076.1|13085.6|13081.6|13086.4|13082.4|13080.1|13076.1|0
1616468400000|2021-03-23 03:00:00|13086.4|13082.4|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1616468700000|2021-03-23 03:05:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1616469000000|2021-03-23 03:10:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1616469300000|2021-03-23 03:15:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13086.4|13082.4|0
1616469900000|2021-03-23 03:25:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|0
1616470200000|2021-03-23 03:30:00|13089.5|13085.5|13085.6|13081.6|13090.3|13086.3|13085.6|13081.6|0
1616470500000|2021-03-23 03:35:00|13086.4|13082.4|13084|13080|13087.2|13083.2|13084|13080|0
1616470800000|2021-03-23 03:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|0
1616471400000|2021-03-23 03:50:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1616471700000|2021-03-23 03:55:00|13086.4|13082.4|13085.6|13081.6|13086.4|13082.4|13085.6|13081.6|0
1616472000000|2021-03-23 04:00:00|13086.4|13082.4|13085.6|13081.6|13086.4|13082.4|13085.6|13081.6|0
1616472300000|2021-03-23 04:05:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13084|13080|0
1616472600000|2021-03-23 04:10:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|0
1616472900000|2021-03-23 04:15:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13086.4|13082.4|0
1616473200000|2021-03-23 04:20:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|0
1616473500000|2021-03-23 04:25:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1616473800000|2021-03-23 04:30:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1616474100000|2021-03-23 04:35:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13087.2|13083.2|0
1616475300000|2021-03-23 04:55:00|13087.9|13083.9|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1616475600000|2021-03-23 05:00:00|13087.9|13083.9|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1616475900000|2021-03-23 05:05:00|13087.9|13083.9|13084|13080|13088.7|13084.7|13084|13080|0
1616476200000|2021-03-23 05:10:00|13083.3|13079.3|13082.5|13078.5|13083.3|13079.3|13082.5|13078.5|0
1616476500000|2021-03-23 05:15:00|13083.3|13079.3|13084|13080|13085.6|13081.6|13083.3|13079.3|0
1616476800000|2021-03-23 05:20:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1616477100000|2021-03-23 05:25:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1616477700000|2021-03-23 05:35:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1616478000000|2021-03-23 05:40:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|0
1616478300000|2021-03-23 05:45:00|13086.4|13082.4|13085.6|13081.6|13086.4|13082.4|13085.6|13081.6|0
1616478900000|2021-03-23 05:55:00|13084.8|13080.8|13084|13080|13084.8|13080.8|13082.5|13078.5|0
1616479500000|2021-03-23 06:05:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|0
1616480100000|2021-03-23 06:15:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|0
1616480400000|2021-03-23 06:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|0
1616480700000|2021-03-23 06:25:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13087.2|13083.2|0
1616481000000|2021-03-23 06:30:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1616481300000|2021-03-23 06:35:00|13089.5|13085.5|13088.7|13084.7|13089.5|13085.5|13087.2|13083.2|0
1616481600000|2021-03-23 06:40:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|0
1616482200000|2021-03-23 06:50:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|0
1616482500000|2021-03-23 06:55:00|13089.5|13085.5|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|0
1616482800000|2021-03-23 07:00:00|13091.1|13087.1|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|0
1616483100000|2021-03-23 07:05:00|13087.9|13083.9|13084|13080|13087.9|13083.9|13084|13080|0
1616483400000|2021-03-23 07:10:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|0
1616483700000|2021-03-23 07:15:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|0
1616484000000|2021-03-23 07:20:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13087.9|13083.9|0
1616484300000|2021-03-23 07:25:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|0
1616484600000|2021-03-23 07:30:00|13091.1|13087.1|13091.8|13087.8|13093.4|13089.4|13091.1|13087.1|0
1616484900000|2021-03-23 07:35:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|0
1616485200000|2021-03-23 07:40:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|0
1616485500000|2021-03-23 07:45:00|13092.6|13088.6|13090.3|13086.3|13093.4|13089.4|13088.7|13084.7|0
1616485800000|2021-03-23 07:50:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|0
1616486100000|2021-03-23 07:55:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|0
1616486400000|2021-03-23 08:00:00|13092.6|13088.6|13101.2|13097.2|13102.8|13098.8|13092.6|13088.6|0
1616486700000|2021-03-23 08:05:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1616487000000|2021-03-23 08:10:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|0
1616487300000|2021-03-23 08:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616487600000|2021-03-23 08:20:00|13102|13098|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|0
1616487900000|2021-03-23 08:25:00|13105.1|13101.1|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|0
1616488200000|2021-03-23 08:30:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|0
1616488500000|2021-03-23 08:35:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|0
1616488800000|2021-03-23 08:40:00|13102|13098|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1616489100000|2021-03-23 08:45:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.9|13094.9|0
1616489400000|2021-03-23 08:50:00|13100.4|13096.4|13102.8|13098.8|13102.8|13098.8|13100.4|13096.4|0
1616489700000|2021-03-23 08:55:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|0
1616490000000|2021-03-23 09:00:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|0
1616490300000|2021-03-23 09:05:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|0
1616490600000|2021-03-23 09:10:00|13098.9|13094.9|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|0
1616490900000|2021-03-23 09:15:00|13100.4|13096.4|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|0
1616491200000|2021-03-23 09:20:00|13103.6|13099.6|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|0
1616491500000|2021-03-23 09:25:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13101.2|13097.2|0
1616491800000|2021-03-23 09:30:00|13105.1|13101.1|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|0
1616492100000|2021-03-23 09:35:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1616492400000|2021-03-23 09:40:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1616492700000|2021-03-23 09:45:00|13107.5|13103.5|13107.5|13103.5|13109.8|13105.8|13105.9|13101.9|0
1616493000000|2021-03-23 09:50:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|0
1616493300000|2021-03-23 09:55:00|13111.4|13107.4|13109.8|13105.8|13111.4|13107.4|13109|13105|0
1616493600000|2021-03-23 10:00:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1616493900000|2021-03-23 10:05:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109|13105|0
1616494200000|2021-03-23 10:10:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109|13105|0
1616494500000|2021-03-23 10:15:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13109|13105|0
1616494800000|2021-03-23 10:20:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|0
1616495100000|2021-03-23 10:25:00|13109.8|13105.8|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|0
1616495400000|2021-03-23 10:30:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1616495700000|2021-03-23 10:35:00|13111.4|13107.4|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1616496000000|2021-03-23 10:40:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1616496300000|2021-03-23 10:45:00|13112.9|13108.9|13123.1|13119.1|13123.1|13119.1|13112.2|13108.2|0
1616496600000|2021-03-23 10:50:00|13121.5|13117.5|13119.2|13115.2|13123.1|13119.1|13116.8|13112.8|0
1616496900000|2021-03-23 10:55:00|13120.8|13116.8|13117.6|13113.6|13120.8|13116.8|13116.1|13112.1|0
1616497200000|2021-03-23 11:00:00|13118.4|13114.4|13119.2|13115.2|13119.2|13115.2|13114.5|13110.5|0
1616497500000|2021-03-23 11:05:00|13118.4|13114.4|13120.8|13116.8|13120.8|13116.8|13117.6|13113.6|0
1616497800000|2021-03-23 11:10:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13120.8|13116.8|0
1616498100000|2021-03-23 11:15:00|13120.8|13116.8|13122.3|13118.3|13122.3|13118.3|13120.8|13116.8|0
1616498400000|2021-03-23 11:20:00|13121.5|13117.5|13117.6|13113.6|13122.3|13118.3|13116.1|13112.1|0
1616498700000|2021-03-23 11:25:00|13116.1|13112.1|13112.9|13108.9|13117.6|13113.6|13112.9|13108.9|0
1616499000000|2021-03-23 11:30:00|13113.7|13109.7|13116.1|13112.1|13116.1|13112.1|13113.7|13109.7|0
1616499300000|2021-03-23 11:35:00|13115.3|13111.3|13112.9|13108.9|13115.3|13111.3|13112.9|13108.9|0
1616499600000|2021-03-23 11:40:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1616499900000|2021-03-23 11:45:00|13112.9|13108.9|13112.9|13108.9|13114.5|13110.5|13112.9|13108.9|0
1616500500000|2021-03-23 11:55:00|13111.4|13107.4|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1616500800000|2021-03-23 12:00:00|13110.6|13106.6|13114.5|13110.5|13114.5|13110.5|13109.8|13105.8|0
1616501100000|2021-03-23 12:05:00|13113.7|13109.7|13109.8|13105.8|13114.5|13110.5|13109.8|13105.8|0
1616501400000|2021-03-23 12:10:00|13108.3|13104.3|13105.1|13101.1|13109.8|13105.8|13103.6|13099.6|0
1616501700000|2021-03-23 12:15:00|13104.3|13100.3|13108.3|13104.3|13108.3|13104.3|13103.6|13099.6|0
1616502000000|2021-03-23 12:20:00|13106.7|13102.7|13106.7|13102.7|13110.6|13106.6|13105.1|13101.1|0
1616502300000|2021-03-23 12:25:00|13105.9|13101.9|13106.7|13102.7|13108.3|13104.3|13105.1|13101.1|0
1616502600000|2021-03-23 12:30:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1616502900000|2021-03-23 12:35:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13103.6|13099.6|0
1616503200000|2021-03-23 12:40:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|0
1616503500000|2021-03-23 12:45:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13103.6|13099.6|0
1616503800000|2021-03-23 12:50:00|13104.3|13100.3|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|0
1616504100000|2021-03-23 12:55:00|13108.3|13104.3|13106.7|13102.7|13108.3|13104.3|13105.1|13101.1|0
1616504400000|2021-03-23 13:00:00|13105.1|13101.1|13102|13098|13105.1|13101.1|13100.4|13096.4|0
1616504700000|2021-03-23 13:05:00|13101.2|13097.2|13102|13098|13102.8|13098.8|13100.4|13096.4|0
1616505000000|2021-03-23 13:10:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|0
1616505300000|2021-03-23 13:15:00|13101.2|13097.2|13100.4|13096.4|13102|13098|13098.9|13094.9|0
1616505600000|2021-03-23 13:20:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|0
1616505900000|2021-03-23 13:25:00|13099.7|13095.7|13103.6|13099.6|13103.6|13099.6|13098.9|13094.9|0
1616506200000|2021-03-23 13:30:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13102|13098|0
1616506500000|2021-03-23 13:35:00|13104.3|13100.3|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|0
1616506800000|2021-03-23 13:40:00|13105.9|13101.9|13104.3|13100.3|13106.7|13102.7|13103.6|13099.6|0
1616507100000|2021-03-23 13:45:00|13103.6|13099.6|13102|13098|13103.6|13099.6|13102|13098|0
1616507400000|2021-03-23 13:50:00|13101.2|13097.2|13098.9|13094.9|13101.2|13097.2|13097.3|13093.3|0
1616507700000|2021-03-23 13:55:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13098.1|13094.1|1
1616508000000|2021-03-23 14:00:00|13098.1|13094.1|13093.4|13089.4|13100.4|13096.4|13091.1|13087.1|2
1616508300000|2021-03-23 14:05:00|13095|13091|13100.4|13096.4|13100.4|13096.4|13095|13091|3
1616508600000|2021-03-23 14:10:00|13098.9|13094.9|13098.1|13094.1|13100.4|13096.4|13098.1|13094.1|0
1616508900000|2021-03-23 14:15:00|13098.9|13094.9|13093.4|13089.4|13098.9|13094.9|13092.6|13088.6|0
1616509200000|2021-03-23 14:20:00|13094.2|13090.2|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|0
1616509500000|2021-03-23 14:25:00|13097.3|13093.3|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|0
1616509800000|2021-03-23 14:30:00|13096.5|13092.5|13101.2|13097.2|13102|13098|13096.5|13092.5|0
1616510100000|2021-03-23 14:35:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|0
1616510400000|2021-03-23 14:40:00|13103.6|13099.6|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|0
1616510700000|2021-03-23 14:45:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1616511000000|2021-03-23 14:50:00|13102.8|13098.8|13102.8|13098.8|13105.1|13101.1|13101.2|13097.2|0
1616511300000|2021-03-23 14:55:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|0
1616511600000|2021-03-23 15:00:00|13100.4|13096.4|13104.3|13100.3|13105.9|13101.9|13099.7|13095.7|0
1616511900000|2021-03-23 15:05:00|13102.8|13098.8|13101.2|13097.2|13103.6|13099.6|13100.4|13096.4|0
1616512200000|2021-03-23 15:10:00|13099.7|13095.7|13094.2|13090.2|13099.7|13095.7|13094.2|13090.2|0
1616512500000|2021-03-23 15:15:00|13095|13091|13098.1|13094.1|13098.1|13094.1|13095|13091|0
1616512800000|2021-03-23 15:20:00|13096.5|13092.5|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|0
1616513100000|2021-03-23 15:25:00|13098.9|13094.9|13098.1|13094.1|13102|13098|13098.1|13094.1|0
1616513400000|2021-03-23 15:30:00|13097.3|13093.3|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|0
1616513700000|2021-03-23 15:35:00|13097.3|13093.3|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|0
1616514000000|2021-03-23 15:40:00|13098.9|13094.9|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|0
1616514300000|2021-03-23 15:45:00|13100.4|13096.4|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|0
1616514600000|2021-03-23 15:50:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1616514900000|2021-03-23 15:55:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616515200000|2021-03-23 16:00:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616515500000|2021-03-23 16:05:00|13102|13098|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1616515800000|2021-03-23 16:10:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|0
1616516100000|2021-03-23 16:15:00|13100.4|13096.4|13105.9|13101.9|13105.9|13101.9|13100.4|13096.4|0
1616516400000|2021-03-23 16:20:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1616516700000|2021-03-23 16:25:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|0
1616517000000|2021-03-23 16:30:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|0
1616517300000|2021-03-23 16:35:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1616517600000|2021-03-23 16:40:00|13106.7|13102.7|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|0
1616517900000|2021-03-23 16:45:00|13106.7|13102.7|13104.3|13100.3|13106.7|13102.7|13104.3|13100.3|0
1616518200000|2021-03-23 16:50:00|13105.1|13101.1|13104.3|13100.3|13108.3|13104.3|13104.3|13100.3|0
1616518500000|2021-03-23 16:55:00|13103.6|13099.6|13104.3|13100.3|13105.1|13101.1|13102.8|13098.8|0
1616518800000|2021-03-23 17:00:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1616519100000|2021-03-23 17:05:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616519400000|2021-03-23 17:10:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616519700000|2021-03-23 17:15:00|13102|13098|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1616520000000|2021-03-23 17:20:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13102|13098|0
1616520300000|2021-03-23 17:25:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616520600000|2021-03-23 17:30:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|0
1616520900000|2021-03-23 17:35:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|0
1616521200000|2021-03-23 17:40:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|0
1616521500000|2021-03-23 17:45:00|13106.7|13102.7|13110.6|13106.6|13111.4|13107.4|13106.7|13102.7|0
1616521800000|2021-03-23 17:50:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|0
1616522100000|2021-03-23 17:55:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13107.5|13103.5|0
1616522400000|2021-03-23 18:00:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|0
1616522700000|2021-03-23 18:05:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1616523000000|2021-03-23 18:10:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1616523300000|2021-03-23 18:15:00|13108.3|13104.3|13109|13105|13109|13105|13108.3|13104.3|0
1616523600000|2021-03-23 18:20:00|13108.3|13104.3|13107.5|13103.5|13108.3|13104.3|13105.9|13101.9|0
1616523900000|2021-03-23 18:25:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|0
1616524200000|2021-03-23 18:30:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|0
1616524500000|2021-03-23 18:35:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1616524800000|2021-03-23 18:40:00|13109.8|13105.8|13110.6|13106.6|13112.2|13108.2|13109.8|13105.8|0
1616525100000|2021-03-23 18:45:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|0
1616525400000|2021-03-23 18:50:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1616525700000|2021-03-23 18:55:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1616526000000|2021-03-23 19:00:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1616526300000|2021-03-23 19:05:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|0
1616526600000|2021-03-23 19:10:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|0
1616526900000|2021-03-23 19:15:00|13116.8|13112.8|13117.6|13113.6|13117.6|13113.6|13115.3|13111.3|0
1616527200000|2021-03-23 19:20:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|0
1616527500000|2021-03-23 19:25:00|13119.2|13115.2|13119.2|13115.2|13120.8|13116.8|13118.4|13114.4|0
1616527800000|2021-03-23 19:30:00|13120|13116|13120|13116|13120.8|13116.8|13119.2|13115.2|0
1616528100000|2021-03-23 19:35:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13119.2|13115.2|0
1616528400000|2021-03-23 19:40:00|13120.8|13116.8|13120.8|13116.8|13121.5|13117.5|13120|13116|0
1616528700000|2021-03-23 19:45:00|13121.5|13117.5|13123.1|13119.1|13127.8|13123.8|13120.8|13116.8|1
1616529000000|2021-03-23 19:50:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13123.1|13119.1|0
1616529300000|2021-03-23 19:55:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|0
1616529600000|2021-03-23 20:00:00|13127|13123|13126.2|13122.2|13129.3|13125.3|13124.7|13120.7|0
1616529900000|2021-03-23 20:05:00|13125.4|13121.4|13123.1|13119.1|13126.2|13122.2|13123.1|13119.1|0
1616530200000|2021-03-23 20:10:00|13122.3|13118.3|13123.1|13119.1|13123.9|13119.9|13121.5|13117.5|0
1616530500000|2021-03-23 20:15:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616530800000|2021-03-23 20:20:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616531100000|2021-03-23 20:25:00|13123.9|13119.9|13123.1|13119.1|13123.9|13119.9|13121.5|13117.5|0
1616531400000|2021-03-23 20:30:00|13122.3|13118.3|13121.5|13117.5|13123.1|13119.1|13120|13116|0
1616532000000|2021-03-23 20:40:00|13120|13116|13124.7|13120.7|13124.7|13120.7|13120|13116|0
1616532300000|2021-03-23 20:45:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616532600000|2021-03-23 20:50:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616532900000|2021-03-23 20:55:00|13125.4|13121.4|13123.1|13119.1|13125.4|13121.4|13121.5|13117.5|0
1616536800000|2021-03-23 22:00:00|13122.3|13118.3|13125.4|13121.4|13126.2|13122.2|13120.8|13116.8|0
1616537100000|2021-03-23 22:05:00|13127|13123|13127|13123|13127|13123|13127|13123|0
1616537400000|2021-03-23 22:10:00|13126.2|13122.2|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1616538600000|2021-03-23 22:30:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1616538900000|2021-03-23 22:35:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1616539800000|2021-03-23 22:50:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616540400000|2021-03-23 23:00:00|13125.4|13121.4|13126.2|13122.2|13127.8|13123.8|13125.4|13121.4|0
1616540700000|2021-03-23 23:05:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616541000000|2021-03-23 23:10:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13127|13123|0
1616541300000|2021-03-23 23:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|0
1616541600000|2021-03-23 23:20:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13128.6|13124.6|0
1616541900000|2021-03-23 23:25:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|0
1616542200000|2021-03-23 23:30:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|0
1616542500000|2021-03-23 23:35:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|0
1616542800000|2021-03-23 23:40:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|0
1616543100000|2021-03-23 23:45:00|13128.6|13124.6|13126.2|13122.2|13129.3|13125.3|13126.2|13122.2|0
1616543400000|2021-03-23 23:50:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616543700000|2021-03-23 23:55:00|13127|13123|13129.3|13125.3|13130.9|13126.9|13127|13123|0
1616544000000|2021-03-24 00:00:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|0
1616544300000|2021-03-24 00:05:00|13129.3|13125.3|13132.5|13128.5|13133.3|13129.3|13127.8|13123.8|0
1616544600000|2021-03-24 00:10:00|13131.7|13127.7|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|0
1616544900000|2021-03-24 00:15:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|0
1616545200000|2021-03-24 00:20:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13131.7|13127.7|0
1616545500000|2021-03-24 00:25:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|0
1616545800000|2021-03-24 00:30:00|13131.7|13127.7|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|0
1616546100000|2021-03-24 00:35:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|0
1616546400000|2021-03-24 00:40:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|0
1616546700000|2021-03-24 00:45:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13131.7|13127.7|0
1616547000000|2021-03-24 00:50:00|13134|13130|13138.7|13134.7|13138.7|13134.7|13134|13130|0
1616547300000|2021-03-24 00:55:00|13137.9|13133.9|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|0
1616547600000|2021-03-24 01:00:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1616547900000|2021-03-24 01:05:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|0
1616548200000|2021-03-24 01:10:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13136.4|13132.4|0
1616548500000|2021-03-24 01:15:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1616548800000|2021-03-24 01:20:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1616549100000|2021-03-24 01:25:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1616549400000|2021-03-24 01:30:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|0
1616549700000|2021-03-24 01:35:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1616550000000|2021-03-24 01:40:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|0
1616550300000|2021-03-24 01:45:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1616550900000|2021-03-24 01:55:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|0
1616551200000|2021-03-24 02:00:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1616551500000|2021-03-24 02:05:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|0
1616551800000|2021-03-24 02:10:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|0
1616552100000|2021-03-24 02:15:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|0
1616553000000|2021-03-24 02:30:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|0
1616553300000|2021-03-24 02:35:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|0
1616555400000|2021-03-24 03:10:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13141.1|13137.1|0
1616555700000|2021-03-24 03:15:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|0
1616556000000|2021-03-24 03:20:00|13142.6|13138.6|13145|13141|13145|13141|13141.8|13137.8|0
1616556300000|2021-03-24 03:25:00|13144.2|13140.2|13145|13141|13145|13141|13143.4|13139.4|0
1616559300000|2021-03-24 04:15:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|0
1616559600000|2021-03-24 04:20:00|13145.8|13141.8|13145|13141|13145.8|13141.8|13145|13141|0
1616560200000|2021-03-24 04:30:00|13144.2|13140.2|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|0
1616560500000|2021-03-24 04:35:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|0
1616560800000|2021-03-24 04:40:00|13145.8|13141.8|13145|13141|13146.5|13142.5|13145|13141|0
1616561100000|2021-03-24 04:45:00|13145.8|13141.8|13146.5|13142.5|13146.5|13142.5|13145|13141|0
1616562300000|2021-03-24 05:05:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|0
1616562600000|2021-03-24 05:10:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|0
1616562900000|2021-03-24 05:15:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13147.3|13143.3|0
1616563500000|2021-03-24 05:25:00|13147.3|13143.3|13146.5|13142.5|13147.3|13143.3|13146.5|13142.5|0
1616564100000|2021-03-24 05:35:00|13145.8|13141.8|13143.4|13139.4|13145.8|13141.8|13143.4|13139.4|0
1616564400000|2021-03-24 05:40:00|13144.2|13140.2|13145|13141|13145|13141|13144.2|13140.2|0
1616565000000|2021-03-24 05:50:00|13144.2|13140.2|13141.8|13137.8|13144.2|13140.2|13141.8|13137.8|0
1616565300000|2021-03-24 05:55:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|0
1616565600000|2021-03-24 06:00:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|0
1616565900000|2021-03-24 06:05:00|13137.2|13133.2|13141.8|13137.8|13141.8|13137.8|13137.2|13133.2|0
1616566200000|2021-03-24 06:10:00|13141.1|13137.1|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|0
1616566500000|2021-03-24 06:15:00|13142.6|13138.6|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|0
1616566800000|2021-03-24 06:20:00|13141.1|13137.1|13140.3|13136.3|13141.1|13137.1|13140.3|13136.3|0
1616567100000|2021-03-24 06:25:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|0
1616567400000|2021-03-24 06:30:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|0
1616567700000|2021-03-24 06:35:00|13139.5|13135.5|13138.7|13134.7|13139.5|13135.5|13138.7|13134.7|0
1616568000000|2021-03-24 06:40:00|13139.5|13135.5|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|0
1616568300000|2021-03-24 06:45:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1616568900000|2021-03-24 06:55:00|13139.5|13135.5|13140.3|13136.3|13141.8|13137.8|13139.5|13135.5|0
1616569200000|2021-03-24 07:00:00|13139.5|13135.5|13132.5|13128.5|13140.3|13136.3|13132.5|13128.5|0
1616569500000|2021-03-24 07:05:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13130.9|13126.9|0
1616569800000|2021-03-24 07:10:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|0
1616570100000|2021-03-24 07:15:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|0
1616570400000|2021-03-24 07:20:00|13131.7|13127.7|13130.9|13126.9|13134|13130|13130.9|13126.9|0
1616570700000|2021-03-24 07:25:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|0
1616571000000|2021-03-24 07:30:00|13131.7|13127.7|13135.6|13131.6|13135.6|13131.6|13130.9|13126.9|0
1616571300000|2021-03-24 07:35:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13134|13130|0
1616571600000|2021-03-24 07:40:00|13136.4|13132.4|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|0
1616571900000|2021-03-24 07:45:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|0
1616572200000|2021-03-24 07:50:00|13141.1|13137.1|13138.7|13134.7|13142.6|13138.6|13138.7|13134.7|0
1616572500000|2021-03-24 07:55:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1616572800000|2021-03-24 08:00:00|13139.5|13135.5|13138.7|13134.7|13143.4|13139.4|13138.7|13134.7|0
1616573100000|2021-03-24 08:05:00|13137.9|13133.9|13138.7|13134.7|13138.7|13134.7|13136.4|13132.4|0
1616573400000|2021-03-24 08:10:00|13137.9|13133.9|13134|13130|13137.9|13133.9|13134|13130|0
1616573700000|2021-03-24 08:15:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|0
1616574000000|2021-03-24 08:20:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|0
1616574300000|2021-03-24 08:25:00|13131.7|13127.7|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|0
1616574600000|2021-03-24 08:30:00|13128.6|13124.6|13124.7|13120.7|13128.6|13124.6|13121.5|13117.5|0
1616574900000|2021-03-24 08:35:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616575200000|2021-03-24 08:40:00|13127|13123|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|0
1616575500000|2021-03-24 08:45:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|0
1616575800000|2021-03-24 08:50:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616576100000|2021-03-24 08:55:00|13125.4|13121.4|13129.3|13125.3|13130.9|13126.9|13125.4|13121.4|0
1616576400000|2021-03-24 09:00:00|13130.1|13126.1|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|0
1616576700000|2021-03-24 09:05:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616577000000|2021-03-24 09:10:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13126.2|13122.2|0
1616577300000|2021-03-24 09:15:00|13127|13123|13124.7|13120.7|13127|13123|13124.7|13120.7|0
1616577600000|2021-03-24 09:20:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|0
1616577900000|2021-03-24 09:25:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1616578200000|2021-03-24 09:30:00|13122.3|13118.3|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|0
1616578500000|2021-03-24 09:35:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616578800000|2021-03-24 09:40:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|0
1616579100000|2021-03-24 09:45:00|13124.7|13120.7|13126.2|13122.2|13127|13123|13124.7|13120.7|0
1616579400000|2021-03-24 09:50:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|0
1616579700000|2021-03-24 09:55:00|13126.2|13122.2|13123.1|13119.1|13126.2|13122.2|13123.1|13119.1|0
1616580000000|2021-03-24 10:00:00|13124.7|13120.7|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|0
1616580300000|2021-03-24 10:05:00|13122.3|13118.3|13121.5|13117.5|13123.9|13119.9|13121.5|13117.5|0
1616580600000|2021-03-24 10:10:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|0
1616580900000|2021-03-24 10:15:00|13120.8|13116.8|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|0
1616581200000|2021-03-24 10:20:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1616581500000|2021-03-24 10:25:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|0
1616581800000|2021-03-24 10:30:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1616582100000|2021-03-24 10:35:00|13119.2|13115.2|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1616582400000|2021-03-24 10:40:00|13119.2|13115.2|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|0
1616582700000|2021-03-24 10:45:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13120|13116|0
1616583000000|2021-03-24 10:50:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13120|13116|0
1616583300000|2021-03-24 10:55:00|13119.2|13115.2|13120|13116|13120|13116|13118.4|13114.4|0
1616583600000|2021-03-24 11:00:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1616583900000|2021-03-24 11:05:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13120|13116|0
1616584200000|2021-03-24 11:10:00|13119.2|13115.2|13120|13116|13120|13116|13118.4|13114.4|0
1616584500000|2021-03-24 11:15:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|0
1616584800000|2021-03-24 11:20:00|13119.2|13115.2|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|0
1616585100000|2021-03-24 11:25:00|13123.1|13119.1|13124.7|13120.7|13126.2|13122.2|13121.5|13117.5|0
1616585400000|2021-03-24 11:30:00|13125.4|13121.4|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|0
1616585700000|2021-03-24 11:35:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1616586000000|2021-03-24 11:40:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1616586300000|2021-03-24 11:45:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616586600000|2021-03-24 11:50:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616586900000|2021-03-24 11:55:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616587200000|2021-03-24 12:00:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616587500000|2021-03-24 12:05:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1616587800000|2021-03-24 12:10:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1616588100000|2021-03-24 12:15:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1616588400000|2021-03-24 12:20:00|13123.1|13119.1|13116.8|13112.8|13123.1|13119.1|13116.8|13112.8|0
1616588700000|2021-03-24 12:25:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|0
1616589000000|2021-03-24 12:30:00|13120|13116|13120|13116|13121.5|13117.5|13116.8|13112.8|0
1616589300000|2021-03-24 12:35:00|13121.5|13117.5|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|0
1616589600000|2021-03-24 12:40:00|13119.2|13115.2|13123.1|13119.1|13123.1|13119.1|13118.4|13114.4|0
1616589900000|2021-03-24 12:45:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13116.8|13112.8|0
1616590200000|2021-03-24 12:50:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1616590500000|2021-03-24 12:55:00|13120.8|13116.8|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|0
1616590800000|2021-03-24 13:00:00|13119.2|13115.2|13112.2|13108.2|13120|13116|13110.6|13106.6|0
1616591100000|2021-03-24 13:05:00|13110.6|13106.6|13111.4|13107.4|13112.2|13108.2|13110.6|13106.6|0
1616591400000|2021-03-24 13:10:00|13110.6|13106.6|13106.7|13102.7|13112.2|13108.2|13106.7|13102.7|0
1616591700000|2021-03-24 13:15:00|13108.3|13104.3|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|0
1616592000000|2021-03-24 13:20:00|13107.5|13103.5|13103.6|13099.6|13107.5|13103.5|13103.6|13099.6|0
1616592300000|2021-03-24 13:25:00|13104.3|13100.3|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|0
1616592600000|2021-03-24 13:30:00|13102.8|13098.8|13103.6|13099.6|13103.6|13099.6|13102|13098|0
1616592900000|2021-03-24 13:35:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1616593200000|2021-03-24 13:40:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13103.6|13099.6|0
1616593500000|2021-03-24 13:45:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|0
1616593800000|2021-03-24 13:50:00|13106.7|13102.7|13107.5|13103.5|13109|13105|13105.9|13101.9|0
1616594100000|2021-03-24 13:55:00|13106.7|13102.7|13109|13105|13109|13105|13105.9|13101.9|0
1616594400000|2021-03-24 14:00:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13105.9|13101.9|0
1616594700000|2021-03-24 14:05:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1616595000000|2021-03-24 14:10:00|13108.3|13104.3|13109|13105|13110.6|13106.6|13108.3|13104.3|0
1616595300000|2021-03-24 14:15:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1616595600000|2021-03-24 14:20:00|13111.4|13107.4|13109|13105|13112.2|13108.2|13109|13105|0
1616595900000|2021-03-24 14:25:00|13108.3|13104.3|13109|13105|13109|13105|13106.7|13102.7|0
1616596200000|2021-03-24 14:30:00|13107.5|13103.5|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|0
1616596500000|2021-03-24 14:35:00|13106.7|13102.7|13109|13105|13109|13105|13105.9|13101.9|0
1616596800000|2021-03-24 14:40:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|0
1616597100000|2021-03-24 14:45:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1616597400000|2021-03-24 14:50:00|13106.7|13102.7|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|0
1616597700000|2021-03-24 14:55:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|0
1616598000000|2021-03-24 15:00:00|13108.3|13104.3|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|0
1616598300000|2021-03-24 15:05:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13108.3|13104.3|0
1616598600000|2021-03-24 15:10:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1616598900000|2021-03-24 15:15:00|13109.8|13105.8|13110.6|13106.6|13111.4|13107.4|13109|13105|0
1616599200000|2021-03-24 15:20:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13111.4|13107.4|0
1616599500000|2021-03-24 15:25:00|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|0
1616599800000|2021-03-24 15:30:00|13110.6|13106.6|13110.6|13106.6|13111.4|13107.4|13109|13105|0
1616600100000|2021-03-24 15:35:00|13109.8|13105.8|13107.5|13103.5|13109.8|13105.8|13107.5|13103.5|0
1616600400000|2021-03-24 15:40:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1616600700000|2021-03-24 15:45:00|13108.3|13104.3|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|0
1616601000000|2021-03-24 15:50:00|13109|13105|13109|13105|13109.8|13105.8|13107.5|13103.5|0
1616601300000|2021-03-24 15:55:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1616601600000|2021-03-24 16:00:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|0
1616601900000|2021-03-24 16:05:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|0
1616602200000|2021-03-24 16:10:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|0
1616602500000|2021-03-24 16:15:00|13108.3|13104.3|13109.8|13105.8|13110.6|13106.6|13107.5|13103.5|0
1616602800000|2021-03-24 16:20:00|13110.6|13106.6|13112.9|13108.9|13112.9|13108.9|13110.6|13106.6|0
1616603100000|2021-03-24 16:25:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13112.9|13108.9|0
1616603400000|2021-03-24 16:30:00|13113.7|13109.7|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|0
1616603700000|2021-03-24 16:35:00|13112.9|13108.9|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|0
1616604000000|2021-03-24 16:40:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1616604300000|2021-03-24 16:45:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1616604600000|2021-03-24 16:50:00|13112.9|13108.9|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|0
1616604900000|2021-03-24 16:55:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13109.8|13105.8|0
1616605200000|2021-03-24 17:00:00|13111.4|13107.4|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|0
1616605500000|2021-03-24 17:05:00|13109.8|13105.8|13111.4|13107.4|13111.4|13107.4|13109|13105|0
1616605800000|2021-03-24 17:10:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109|13105|0
1616606100000|2021-03-24 17:15:00|13112.9|13108.9|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1616606400000|2021-03-24 17:20:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1616606700000|2021-03-24 17:25:00|13112.9|13108.9|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|0
1616607000000|2021-03-24 17:30:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1616607300000|2021-03-24 17:35:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|0
1616607600000|2021-03-24 17:40:00|13114.5|13110.5|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1616607900000|2021-03-24 17:45:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|0
1616608200000|2021-03-24 17:50:00|13114.5|13110.5|13119.2|13115.2|13119.2|13115.2|13114.5|13110.5|0
1616608500000|2021-03-24 17:55:00|13118.4|13114.4|13122.3|13118.3|13122.3|13118.3|13117.6|13113.6|0
1616608800000|2021-03-24 18:00:00|13121.5|13117.5|13122.3|13118.3|13123.9|13119.9|13120.8|13116.8|0
1616609100000|2021-03-24 18:05:00|13123.1|13119.1|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|0
1616609400000|2021-03-24 18:10:00|13123.9|13119.9|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616609700000|2021-03-24 18:15:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616610000000|2021-03-24 18:20:00|13122.3|13118.3|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|0
1616610300000|2021-03-24 18:25:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616610600000|2021-03-24 18:30:00|13126.2|13122.2|13127|13123|13128.6|13124.6|13125.4|13121.4|0
1616610900000|2021-03-24 18:35:00|13127.8|13123.8|13127|13123|13128.6|13124.6|13125.4|13121.4|0
1616611200000|2021-03-24 18:40:00|13126.2|13122.2|13123.9|13119.9|13127|13123|13123.9|13119.9|0
1616611500000|2021-03-24 18:45:00|13123.1|13119.1|13123.9|13119.9|13125.4|13121.4|13122.3|13118.3|0
1616611800000|2021-03-24 18:50:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616612100000|2021-03-24 18:55:00|13124.7|13120.7|13128.6|13124.6|13130.1|13126.1|13123.9|13119.9|1
1616612400000|2021-03-24 19:00:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13128.6|13124.6|1
1616612700000|2021-03-24 19:05:00|13130.9|13126.9|13131.7|13127.7|13131.7|13127.7|13130.1|13126.1|0
1616613000000|2021-03-24 19:10:00|13130.1|13126.1|13131.7|13127.7|13133.3|13129.3|13130.1|13126.1|0
1616613300000|2021-03-24 19:15:00|13132.5|13128.5|13133.3|13129.3|13133.3|13129.3|13130.1|13126.1|0
1616613600000|2021-03-24 19:20:00|13132.5|13128.5|13131.7|13127.7|13133.3|13129.3|13130.1|13126.1|0
1616613900000|2021-03-24 19:25:00|13133.3|13129.3|13131.7|13127.7|13133.3|13129.3|13131.7|13127.7|0
1616614200000|2021-03-24 19:30:00|13130.9|13126.9|13131.7|13127.7|13132.5|13128.5|13130.1|13126.1|0
1616614500000|2021-03-24 19:35:00|13132.5|13128.5|13131.7|13127.7|13133.3|13129.3|13131.7|13127.7|0
1616614800000|2021-03-24 19:40:00|13132.5|13128.5|13133.3|13129.3|13133.3|13129.3|13131.7|13127.7|0
1616615100000|2021-03-24 19:45:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13133.3|13129.3|0
1616615400000|2021-03-24 19:50:00|13133.3|13129.3|13134.8|13130.8|13134.8|13130.8|13133.3|13129.3|0
1616615700000|2021-03-24 19:55:00|13135.6|13131.6|13133.3|13129.3|13136.4|13132.4|13133.3|13129.3|0
1616616000000|2021-03-24 20:00:00|13134|13130|13134.8|13130.8|13136.4|13132.4|13133.3|13129.3|0
1616616300000|2021-03-24 20:05:00|13134|13130|13133.3|13129.3|13134.8|13130.8|13133.3|13129.3|0
1616616600000|2021-03-24 20:10:00|13134|13130|13133.3|13129.3|13134.8|13130.8|13133.3|13129.3|0
1616617200000|2021-03-24 20:20:00|13131.7|13127.7|13131.7|13127.7|13133.3|13129.3|13131.7|13127.7|0
1616617500000|2021-03-24 20:25:00|13132.5|13128.5|13133.3|13129.3|13133.3|13129.3|13131.7|13127.7|0
1616617800000|2021-03-24 20:30:00|13132.5|13128.5|13130.1|13126.1|13133.3|13129.3|13130.1|13126.1|0
1616618100000|2021-03-24 20:35:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13128.6|13124.6|0
1616618400000|2021-03-24 20:40:00|13128.6|13124.6|13128.6|13124.6|13130.1|13126.1|13128.6|13124.6|0
1616618700000|2021-03-24 20:45:00|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|13128.6|13124.6|0
1616619000000|2021-03-24 20:50:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13128.6|13124.6|0
1616619300000|2021-03-24 20:55:00|13131.7|13127.7|13133.3|13129.3|13133.3|13129.3|13131.7|13127.7|0
1616623200000|2021-03-24 22:00:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|0
1616623500000|2021-03-24 22:05:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|0
1616623800000|2021-03-24 22:10:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|0
1616624100000|2021-03-24 22:15:00|13136.4|13132.4|13135.6|13131.6|13136.4|13132.4|13135.6|13131.6|0
1616624700000|2021-03-24 22:25:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|0
1616625000000|2021-03-24 22:30:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13136.4|13132.4|0
1616626200000|2021-03-24 22:50:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|0
1616628600000|2021-03-24 23:30:00|13136.4|13132.4|13132.5|13128.5|13136.4|13132.4|13132.5|13128.5|0
1616628900000|2021-03-24 23:35:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13132.5|13128.5|0
1616629200000|2021-03-24 23:40:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|0
1616629500000|2021-03-24 23:45:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|0
1616629800000|2021-03-24 23:50:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|0
1616630100000|2021-03-24 23:55:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|0
1616630400000|2021-03-25 00:00:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|0
1616630700000|2021-03-25 00:05:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616631000000|2021-03-25 00:10:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616631600000|2021-03-25 00:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1616631900000|2021-03-25 00:25:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616632200000|2021-03-25 00:30:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1616632500000|2021-03-25 00:35:00|13127|13123|13124.7|13120.7|13129.3|13125.3|13124.7|13120.7|0
1616632800000|2021-03-25 00:40:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13120|13116|0
1616633100000|2021-03-25 00:45:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1616633400000|2021-03-25 00:50:00|13123.9|13119.9|13124.7|13120.7|13125.4|13121.4|13123.9|13119.9|0
1616634000000|2021-03-25 01:00:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|0
1616634300000|2021-03-25 01:05:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616634900000|2021-03-25 01:15:00|13128.6|13124.6|13129.3|13125.3|13130.9|13126.9|13128.6|13124.6|0
1616635200000|2021-03-25 01:20:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616635500000|2021-03-25 01:25:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|0
1616635800000|2021-03-25 01:30:00|13127|13123|13118.4|13114.4|13127|13123|13115.3|13111.3|0
1616636100000|2021-03-25 01:35:00|13117.6|13113.6|13121.5|13117.5|13123.1|13119.1|13115.3|13111.3|0
1616636400000|2021-03-25 01:40:00|13122.3|13118.3|13120|13116|13123.1|13119.1|13120|13116|0
1616636700000|2021-03-25 01:45:00|13120.8|13116.8|13123.1|13119.1|13124.7|13120.7|13120.8|13116.8|0
1616637000000|2021-03-25 01:50:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1616637300000|2021-03-25 01:55:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1616637600000|2021-03-25 02:00:00|13122.3|13118.3|13121.5|13117.5|13122.3|13118.3|13121.5|13117.5|0
1616637900000|2021-03-25 02:05:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1616638200000|2021-03-25 02:10:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13118.4|13114.4|0
1616638500000|2021-03-25 02:15:00|13119.2|13115.2|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1616638800000|2021-03-25 02:20:00|13117.6|13113.6|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|0
1616639700000|2021-03-25 02:35:00|13119.2|13115.2|13118.4|13114.4|13120|13116|13117.6|13113.6|0
1616640000000|2021-03-25 02:40:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|0
1616640300000|2021-03-25 02:45:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|0
1616640600000|2021-03-25 02:50:00|13117.6|13113.6|13118.4|13114.4|13118.4|13114.4|13117.6|13113.6|0
1616640900000|2021-03-25 02:55:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|0
1616641500000|2021-03-25 03:05:00|13117.6|13113.6|13118.4|13114.4|13120|13116|13117.6|13113.6|0
1616641800000|2021-03-25 03:10:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|0
1616642400000|2021-03-25 03:20:00|13119.2|13115.2|13118.4|13114.4|13119.2|13115.2|13118.4|13114.4|0
1616642700000|2021-03-25 03:25:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|0
1616643000000|2021-03-25 03:30:00|13119.2|13115.2|13120|13116|13120|13116|13118.4|13114.4|0
1616643300000|2021-03-25 03:35:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1616643600000|2021-03-25 03:40:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1616644200000|2021-03-25 03:50:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1616644500000|2021-03-25 03:55:00|13122.3|13118.3|13123.1|13119.1|13124.7|13120.7|13122.3|13118.3|0
1616645100000|2021-03-25 04:05:00|13123.9|13119.9|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|0
1616645400000|2021-03-25 04:10:00|13120.8|13116.8|13118.4|13114.4|13121.5|13117.5|13116.8|13112.8|0
1616645700000|2021-03-25 04:15:00|13119.2|13115.2|13120|13116|13120|13116|13118.4|13114.4|0
1616646000000|2021-03-25 04:20:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|0
1616646300000|2021-03-25 04:25:00|13119.2|13115.2|13120|13116|13121.5|13117.5|13118.4|13114.4|0
1616646600000|2021-03-25 04:30:00|13120.8|13116.8|13123.1|13119.1|13124.7|13120.7|13120.8|13116.8|0
1616646900000|2021-03-25 04:35:00|13123.9|13119.9|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|0
1616647200000|2021-03-25 04:40:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616648400000|2021-03-25 05:00:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|0
1616649000000|2021-03-25 05:10:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1616649900000|2021-03-25 05:25:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616650200000|2021-03-25 05:30:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13127|13123|0
1616650800000|2021-03-25 05:40:00|13128.6|13124.6|13130.9|13126.9|13130.9|13126.9|13128.6|13124.6|0
1616651100000|2021-03-25 05:45:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|0
1616651400000|2021-03-25 05:50:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|0
1616651700000|2021-03-25 05:55:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|0
1616652000000|2021-03-25 06:00:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|0
1616652300000|2021-03-25 06:05:00|13128.6|13124.6|13127.8|13123.8|13128.6|13124.6|13127.8|13123.8|0
1616652600000|2021-03-25 06:10:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616652900000|2021-03-25 06:15:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|0
1616653200000|2021-03-25 06:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616653500000|2021-03-25 06:25:00|13127|13123|13127.8|13123.8|13129.3|13125.3|13127|13123|0
1616653800000|2021-03-25 06:30:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1616654100000|2021-03-25 06:35:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|0
1616654400000|2021-03-25 06:40:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1616654700000|2021-03-25 06:45:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|0
1616655000000|2021-03-25 06:50:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|0
1616655300000|2021-03-25 06:55:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|0
1616655600000|2021-03-25 07:00:00|13130.1|13126.1|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|0
1616655900000|2021-03-25 07:05:00|13131.7|13127.7|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|0
1616656200000|2021-03-25 07:10:00|13128.6|13124.6|13124.7|13120.7|13128.6|13124.6|13124.7|13120.7|0
1616656500000|2021-03-25 07:15:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616656800000|2021-03-25 07:20:00|13127.8|13123.8|13126.2|13122.2|13128.6|13124.6|13126.2|13122.2|0
1616657100000|2021-03-25 07:25:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1616657400000|2021-03-25 07:30:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13127|13123|0
1616657700000|2021-03-25 07:35:00|13127|13123|13126.2|13122.2|13127|13123|13124.7|13120.7|0
1616658000000|2021-03-25 07:40:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616658300000|2021-03-25 07:45:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616658600000|2021-03-25 07:50:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13124.7|13120.7|0
1616658900000|2021-03-25 07:55:00|13127.8|13123.8|13124.7|13120.7|13129.3|13125.3|13124.7|13120.7|0
1616659200000|2021-03-25 08:00:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13124.7|13120.7|0
1616659500000|2021-03-25 08:05:00|13128.6|13124.6|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|0
1616659800000|2021-03-25 08:10:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|0
1616660100000|2021-03-25 08:15:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|0
1616660400000|2021-03-25 08:20:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13120|13116|0
1616660700000|2021-03-25 08:25:00|13120.8|13116.8|13123.1|13119.1|13123.1|13119.1|13120|13116|0
1616661000000|2021-03-25 08:30:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|0
1616661300000|2021-03-25 08:35:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|0
1616661600000|2021-03-25 08:40:00|13122.3|13118.3|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|0
1616661900000|2021-03-25 08:45:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1616662200000|2021-03-25 08:50:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1616662500000|2021-03-25 08:55:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616662800000|2021-03-25 09:00:00|13125.4|13121.4|13126.2|13122.2|13127.8|13123.8|13125.4|13121.4|0
1616663100000|2021-03-25 09:05:00|13127|13123|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|0
1616663400000|2021-03-25 09:10:00|13123.9|13119.9|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|0
1616663700000|2021-03-25 09:15:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|0
1616664000000|2021-03-25 09:20:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|0
1616664300000|2021-03-25 09:25:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616664600000|2021-03-25 09:30:00|13127|13123|13124.7|13120.7|13127|13123|13123.1|13119.1|0
1616664900000|2021-03-25 09:35:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616665200000|2021-03-25 09:40:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616665500000|2021-03-25 09:45:00|13123.1|13119.1|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|0
1616665800000|2021-03-25 09:50:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616666100000|2021-03-25 09:55:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616666400000|2021-03-25 10:00:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616666700000|2021-03-25 10:05:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|0
1616667000000|2021-03-25 10:10:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1616667300000|2021-03-25 10:15:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|0
1616667600000|2021-03-25 10:20:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1616667900000|2021-03-25 10:25:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|0
1616668200000|2021-03-25 10:30:00|13127|13123|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|0
1616668500000|2021-03-25 10:35:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1616668800000|2021-03-25 10:40:00|13127|13123|13129.3|13125.3|13129.3|13125.3|13127|13123|0
1616669100000|2021-03-25 10:45:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616669400000|2021-03-25 10:50:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|0
1616669700000|2021-03-25 10:55:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616670000000|2021-03-25 11:00:00|13128.6|13124.6|13130.9|13126.9|13130.9|13126.9|13128.6|13124.6|0
1616670300000|2021-03-25 11:05:00|13130.1|13126.1|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|0
1616670600000|2021-03-25 11:10:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|0
1616670900000|2021-03-25 11:15:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|0
1616671200000|2021-03-25 11:20:00|13130.9|13126.9|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|0
1616671500000|2021-03-25 11:25:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|0
1616671800000|2021-03-25 11:30:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|0
1616672100000|2021-03-25 11:35:00|13133.3|13129.3|13137.2|13133.2|13137.2|13133.2|13132.5|13128.5|0
1616672400000|2021-03-25 11:40:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|0
1616672700000|2021-03-25 11:45:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|0
1616673000000|2021-03-25 11:50:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|0
1616673300000|2021-03-25 11:55:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13134.8|13130.8|0
1616673600000|2021-03-25 12:00:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1616673900000|2021-03-25 12:05:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|0
1616674200000|2021-03-25 12:10:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|0
1616674500000|2021-03-25 12:15:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13135.6|13131.6|0
1616674800000|2021-03-25 12:20:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|0
1616675100000|2021-03-25 12:25:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|0
1616675400000|2021-03-25 12:30:00|13137.9|13133.9|13138.7|13134.7|13140.3|13136.3|13134|13130|0
1616675700000|2021-03-25 12:35:00|13137.9|13133.9|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|0
1616676000000|2021-03-25 12:40:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13140.3|13136.3|0
1616676300000|2021-03-25 12:45:00|13144.2|13140.2|13143.4|13139.4|13145|13141|13143.4|13139.4|0
1616676600000|2021-03-25 12:50:00|13144.2|13140.2|13148.1|13144.1|13148.1|13144.1|13143.4|13139.4|0
1616676900000|2021-03-25 12:55:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|0
1616677200000|2021-03-25 13:00:00|13147.3|13143.3|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|0
1616677500000|2021-03-25 13:05:00|13149.7|13145.7|13145|13141|13149.7|13145.7|13145|13141|0
1616677800000|2021-03-25 13:10:00|13145.8|13141.8|13146.5|13142.5|13148.1|13144.1|13145|13141|0
1616678100000|2021-03-25 13:15:00|13147.3|13143.3|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|0
1616678400000|2021-03-25 13:20:00|13148.1|13144.1|13145|13141|13149.7|13145.7|13145|13141|0
1616678700000|2021-03-25 13:25:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|0
1616679000000|2021-03-25 13:30:00|13145.8|13141.8|13145|13141|13146.5|13142.5|13145|13141|0
1616679300000|2021-03-25 13:35:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13142.6|13138.6|4
1616679600000|2021-03-25 13:40:00|13145.8|13141.8|13146.5|13142.5|13148.9|13144.9|13145.8|13141.8|0
1616679900000|2021-03-25 13:45:00|13145.8|13141.8|13145|13141|13147.3|13143.3|13145|13141|0
1616680200000|2021-03-25 13:50:00|13144.2|13140.2|13146.5|13142.5|13148.1|13144.1|13144.2|13140.2|0
1616680500000|2021-03-25 13:55:00|13145.8|13141.8|13146.5|13142.5|13146.5|13142.5|13144.2|13140.2|0
1616680800000|2021-03-25 14:00:00|13147.3|13143.3|13141.8|13137.8|13148.9|13144.9|13138.7|13134.7|0
1616681100000|2021-03-25 14:05:00|13141.1|13137.1|13143.4|13139.4|13145|13141|13141.1|13137.1|0
1616681400000|2021-03-25 14:10:00|13142.6|13138.6|13144.2|13140.2|13144.2|13140.2|13141.8|13137.8|0
1616681700000|2021-03-25 14:15:00|13143.4|13139.4|13147.3|13143.3|13147.3|13143.3|13141.8|13137.8|0
1616682000000|2021-03-25 14:20:00|13148.1|13144.1|13145.8|13141.8|13148.9|13144.9|13145|13141|0
1616682300000|2021-03-25 14:25:00|13145|13141|13145.8|13141.8|13147.3|13143.3|13143.4|13139.4|0
1616682600000|2021-03-25 14:30:00|13145|13141|13137.9|13133.9|13145|13141|13137.2|13133.2|0
1616682900000|2021-03-25 14:35:00|13137.2|13133.2|13137.2|13133.2|13139.5|13135.5|13135.6|13131.6|0
1616683200000|2021-03-25 14:40:00|13137.9|13133.9|13141.8|13137.8|13141.8|13137.8|13137.2|13133.2|0
1616683500000|2021-03-25 14:45:00|13141.1|13137.1|13141.8|13137.8|13142.6|13138.6|13140.3|13136.3|0
1616683800000|2021-03-25 14:50:00|13142.6|13138.6|13145|13141|13145|13141|13141.1|13137.1|0
1616684100000|2021-03-25 14:55:00|13145.8|13141.8|13144.2|13140.2|13145.8|13141.8|13142.6|13138.6|0
1616684400000|2021-03-25 15:00:00|13143.4|13139.4|13145|13141|13145.8|13141.8|13142.6|13138.6|0
1616684700000|2021-03-25 15:05:00|13146.5|13142.5|13144.2|13140.2|13147.3|13143.3|13143.4|13139.4|0
1616685000000|2021-03-25 15:10:00|13145|13141|13142.6|13138.6|13145.8|13141.8|13141.8|13137.8|0
1616685300000|2021-03-25 15:15:00|13143.4|13139.4|13140.3|13136.3|13144.2|13140.2|13140.3|13136.3|0
1616685600000|2021-03-25 15:20:00|13139.5|13135.5|13136.4|13132.4|13139.5|13135.5|13134|13130|0
1616685900000|2021-03-25 15:25:00|13135.6|13131.6|13134|13130|13137.2|13133.2|13133.3|13129.3|0
1616686200000|2021-03-25 15:30:00|13133.3|13129.3|13133.3|13129.3|13134|13130|13130.9|13126.9|0
1616686500000|2021-03-25 15:35:00|13132.5|13128.5|13133.3|13129.3|13134.8|13130.8|13132.5|13128.5|0
1616686800000|2021-03-25 15:40:00|13132.5|13128.5|13136.4|13132.4|13137.2|13133.2|13131.7|13127.7|0
1616687100000|2021-03-25 15:45:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|10
1616687400000|2021-03-25 15:50:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|0
1616687700000|2021-03-25 15:55:00|13137.2|13133.2|13134|13130|13138.7|13134.7|13134|13130|0
1616688000000|2021-03-25 16:00:00|13132.5|13128.5|13134|13130|13135.6|13131.6|13132.5|13128.5|0
1616688300000|2021-03-25 16:05:00|13134.8|13130.8|13135.6|13131.6|13135.6|13131.6|13134.8|13130.8|0
1616688600000|2021-03-25 16:10:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|0
1616688900000|2021-03-25 16:15:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|0
1616689200000|2021-03-25 16:20:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|0
1616689500000|2021-03-25 16:25:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|0
1616689800000|2021-03-25 16:30:00|13139.5|13135.5|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|0
1616690100000|2021-03-25 16:35:00|13138.7|13134.7|13140.3|13136.3|13141.1|13137.1|13138.7|13134.7|0
1616690400000|2021-03-25 16:40:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1616690700000|2021-03-25 16:45:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|0
1616691000000|2021-03-25 16:50:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|0
1616691300000|2021-03-25 16:55:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|0
1616691600000|2021-03-25 17:00:00|13137.9|13133.9|13128.6|13124.6|13137.9|13133.9|13116.8|13112.8|0
1616691900000|2021-03-25 17:05:00|13130.1|13126.1|13120.8|13116.8|13130.1|13126.1|13114.5|13110.5|81
1616692200000|2021-03-25 17:10:00|13117.6|13113.6|13123.1|13119.1|13123.1|13119.1|13116.1|13112.1|4
1616692500000|2021-03-25 17:15:00|13121.5|13117.5|13110.6|13106.6|13121.5|13117.5|13107.5|13103.5|3
1616692800000|2021-03-25 17:20:00|13109|13105|13109.8|13105.8|13110.6|13106.6|13106.7|13102.7|0
1616693100000|2021-03-25 17:25:00|13108.3|13104.3|13112.9|13108.9|13112.9|13108.9|13108.3|13104.3|0
1616693400000|2021-03-25 17:30:00|13112.2|13108.2|13114.5|13110.5|13116.1|13112.1|13111.4|13107.4|0
1616693700000|2021-03-25 17:35:00|13112.9|13108.9|13119.2|13115.2|13119.2|13115.2|13112.9|13108.9|0
1616694000000|2021-03-25 17:40:00|13120.8|13116.8|13125.4|13121.4|13125.4|13121.4|13119.2|13115.2|0
1616694300000|2021-03-25 17:45:00|13127|13123|13122.3|13118.3|13128.6|13124.6|13120.8|13116.8|0
1616694600000|2021-03-25 17:50:00|13123.1|13119.1|13125.4|13121.4|13127.8|13123.8|13123.1|13119.1|0
1616694900000|2021-03-25 17:55:00|13124.7|13120.7|13125.4|13121.4|13129.3|13125.3|13124.7|13120.7|0
1616695200000|2021-03-25 18:00:00|13123.9|13119.9|13123.9|13119.9|13125.4|13121.4|13120.8|13116.8|0
1616695500000|2021-03-25 18:05:00|13124.7|13120.7|13123.9|13119.9|13127|13123|13123.9|13119.9|0
1616695800000|2021-03-25 18:10:00|13122.3|13118.3|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1616696100000|2021-03-25 18:15:00|13125.4|13121.4|13125.4|13121.4|13127.8|13123.8|13123.9|13119.9|0
1616696400000|2021-03-25 18:20:00|13126.2|13122.2|13122.3|13118.3|13127|13123|13122.3|13118.3|0
1616696700000|2021-03-25 18:25:00|13123.1|13119.1|13128.6|13124.6|13128.6|13124.6|13122.3|13118.3|0
1616697000000|2021-03-25 18:30:00|13130.1|13126.1|13131.7|13127.7|13133.3|13129.3|13128.6|13124.6|0
1616697300000|2021-03-25 18:35:00|13130.1|13126.1|13127|13123|13130.1|13126.1|13127|13123|0
1616697600000|2021-03-25 18:40:00|13125.4|13121.4|13131.7|13127.7|13131.7|13127.7|13125.4|13121.4|0
1616697900000|2021-03-25 18:45:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13128.6|13124.6|0
1616698200000|2021-03-25 18:50:00|13130.9|13126.9|13134|13130|13134|13130|13130.9|13126.9|0
1616698500000|2021-03-25 18:55:00|13133.3|13129.3|13127.8|13123.8|13134|13130|13127.8|13123.8|0
1616698800000|2021-03-25 19:00:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13130.9|13126.9|0
1616699100000|2021-03-25 19:05:00|13134|13130|13130.9|13126.9|13134|13130|13130.9|13126.9|0
1616699400000|2021-03-25 19:10:00|13130.1|13126.1|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|0
1616699700000|2021-03-25 19:15:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616700000000|2021-03-25 19:20:00|13127|13123|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|0
1616700300000|2021-03-25 19:25:00|13125.4|13121.4|13123.9|13119.9|13126.2|13122.2|13123.1|13119.1|0
1616700600000|2021-03-25 19:30:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616700900000|2021-03-25 19:35:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.9|13119.9|0
1616701200000|2021-03-25 19:40:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1616701500000|2021-03-25 19:45:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1616701800000|2021-03-25 19:50:00|13124.7|13120.7|13123.1|13119.1|13125.4|13121.4|13123.1|13119.1|0
1616702100000|2021-03-25 19:55:00|13123.9|13119.9|13123.1|13119.1|13123.9|13119.9|13123.1|13119.1|0
1616702400000|2021-03-25 20:00:00|13122.3|13118.3|13121.5|13117.5|13123.1|13119.1|13120|13116|0
1616702700000|2021-03-25 20:05:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13120|13116|0
1616703000000|2021-03-25 20:10:00|13121.5|13117.5|13124.7|13120.7|13125.4|13121.4|13120|13116|0
1616703300000|2021-03-25 20:15:00|13125.4|13121.4|13123.1|13119.1|13125.4|13121.4|13123.1|13119.1|0
1616703600000|2021-03-25 20:20:00|13123.9|13119.9|13121.5|13117.5|13123.9|13119.9|13121.5|13117.5|0
1616703900000|2021-03-25 20:25:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|0
1616704200000|2021-03-25 20:30:00|13120.8|13116.8|13115.3|13111.3|13121.5|13117.5|13115.3|13111.3|0
1616704500000|2021-03-25 20:35:00|13116.1|13112.1|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|0
1616704800000|2021-03-25 20:40:00|13116.1|13112.1|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|0
1616705100000|2021-03-25 20:45:00|13115.3|13111.3|13120|13116|13120|13116|13115.3|13111.3|0
1616705400000|2021-03-25 20:50:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|0
1616705700000|2021-03-25 20:55:00|13116.1|13112.1|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|0
1616709600000|2021-03-25 22:00:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|0
1616709900000|2021-03-25 22:05:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1616710200000|2021-03-25 22:10:00|13111.4|13107.4|13114.5|13110.5|13114.5|13110.5|13110.6|13106.6|0
1616710800000|2021-03-25 22:20:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|0
1616711100000|2021-03-25 22:25:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|0
1616711400000|2021-03-25 22:30:00|13116.8|13112.8|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|0
1616712000000|2021-03-25 22:40:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1616712300000|2021-03-25 22:45:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|0
1616712900000|2021-03-25 22:55:00|13121.5|13117.5|13120.8|13116.8|13122.3|13118.3|13120.8|13116.8|0
1616713200000|2021-03-25 23:00:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1616714400000|2021-03-25 23:20:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|0
1616715000000|2021-03-25 23:30:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1616715300000|2021-03-25 23:35:00|13123.1|13119.1|13123.9|13119.9|13124.7|13120.7|13123.1|13119.1|0
1616715600000|2021-03-25 23:40:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616715900000|2021-03-25 23:45:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616716800000|2021-03-26 00:00:00|13123.1|13119.1|13123.9|13119.9|13127|13123|13123.1|13119.1|0
1616717100000|2021-03-26 00:05:00|13122.3|13118.3|13123.9|13119.9|13125.4|13121.4|13122.3|13118.3|0
1616717400000|2021-03-26 00:10:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|0
1616717700000|2021-03-26 00:15:00|13127.8|13123.8|13125.4|13121.4|13127.8|13123.8|13125.4|13121.4|0
1616718000000|2021-03-26 00:20:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616718600000|2021-03-26 00:30:00|13123.9|13119.9|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616719200000|2021-03-26 00:40:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616719500000|2021-03-26 00:45:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616719800000|2021-03-26 00:50:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1616720400000|2021-03-26 01:00:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616720700000|2021-03-26 01:05:00|13125.4|13121.4|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616721300000|2021-03-26 01:15:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616721600000|2021-03-26 01:20:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|0
1616721900000|2021-03-26 01:25:00|13122.3|13118.3|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616722200000|2021-03-26 01:30:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13120.8|13116.8|0
1616722500000|2021-03-26 01:35:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616722800000|2021-03-26 01:40:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13120.8|13116.8|0
1616723100000|2021-03-26 01:45:00|13119.2|13115.2|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1616724000000|2021-03-26 02:00:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1616724300000|2021-03-26 02:05:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1616724600000|2021-03-26 02:10:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|0
1616724900000|2021-03-26 02:15:00|13124.7|13120.7|13122.3|13118.3|13124.7|13120.7|13122.3|13118.3|0
1616725500000|2021-03-26 02:25:00|13123.9|13119.9|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616726100000|2021-03-26 02:35:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1616726400000|2021-03-26 02:40:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1616727000000|2021-03-26 02:50:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|0
1616727300000|2021-03-26 02:55:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1616730000000|2021-03-26 03:40:00|13121.5|13117.5|13119.2|13115.2|13121.5|13117.5|13119.2|13115.2|0
1616730300000|2021-03-26 03:45:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1616730600000|2021-03-26 03:50:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1616730900000|2021-03-26 03:55:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1616731200000|2021-03-26 04:00:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|0
1616731500000|2021-03-26 04:05:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1616731800000|2021-03-26 04:10:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1616732100000|2021-03-26 04:15:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|0
1616732400000|2021-03-26 04:20:00|13120|13116|13123.9|13119.9|13125.4|13121.4|13120|13116|0
1616732700000|2021-03-26 04:25:00|13124.7|13120.7|13127|13123|13127|13123|13123.9|13119.9|0
1616733000000|2021-03-26 04:30:00|13126.2|13122.2|13123.9|13119.9|13127|13123|13123.9|13119.9|0
1616733300000|2021-03-26 04:35:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1616733900000|2021-03-26 04:45:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|0
1616735100000|2021-03-26 05:05:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616735700000|2021-03-26 05:15:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616736000000|2021-03-26 05:20:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616736600000|2021-03-26 05:30:00|13124.7|13120.7|13120.8|13116.8|13124.7|13120.7|13120.8|13116.8|0
1616736900000|2021-03-26 05:35:00|13121.5|13117.5|13125.4|13121.4|13125.4|13121.4|13121.5|13117.5|0
1616737500000|2021-03-26 05:45:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616737800000|2021-03-26 05:50:00|13123.9|13119.9|13127|13123|13127|13123|13123.9|13119.9|0
1616738100000|2021-03-26 05:55:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616738400000|2021-03-26 06:00:00|13124.7|13120.7|13122.3|13118.3|13125.4|13121.4|13120.8|13116.8|0
1616738700000|2021-03-26 06:05:00|13123.9|13119.9|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616739600000|2021-03-26 06:20:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|0
1616739900000|2021-03-26 06:25:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616740500000|2021-03-26 06:35:00|13124.7|13120.7|13120.8|13116.8|13124.7|13120.7|13120.8|13116.8|0
1616740800000|2021-03-26 06:40:00|13121.5|13117.5|13120.8|13116.8|13122.3|13118.3|13120.8|13116.8|0
1616741100000|2021-03-26 06:45:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13117.6|13113.6|0
1616741400000|2021-03-26 06:50:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1616741700000|2021-03-26 06:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|0
1616742000000|2021-03-26 07:00:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1616742300000|2021-03-26 07:05:00|13120.8|13116.8|13117.6|13113.6|13120.8|13116.8|13117.6|13113.6|0
1616742600000|2021-03-26 07:10:00|13116.8|13112.8|13116.1|13112.1|13116.8|13112.8|13116.1|13112.1|0
1616742900000|2021-03-26 07:15:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|0
1616743200000|2021-03-26 07:20:00|13115.3|13111.3|13112.9|13108.9|13115.3|13111.3|13112.9|13108.9|0
1616743500000|2021-03-26 07:25:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1616743800000|2021-03-26 07:30:00|13112.2|13108.2|13112.9|13108.9|13113.7|13109.7|13110.6|13106.6|0
1616744100000|2021-03-26 07:35:00|13112.2|13108.2|13109|13105|13114.5|13110.5|13107.5|13103.5|0
1616744400000|2021-03-26 07:40:00|13108.3|13104.3|13109|13105|13109|13105|13106.7|13102.7|0
1616744700000|2021-03-26 07:45:00|13108.3|13104.3|13103.6|13099.6|13109|13105|13103.6|13099.6|0
1616745000000|2021-03-26 07:50:00|13104.3|13100.3|13107.5|13103.5|13108.3|13104.3|13103.6|13099.6|0
1616745300000|2021-03-26 07:55:00|13108.3|13104.3|13109|13105|13110.6|13106.6|13108.3|13104.3|0
1616745600000|2021-03-26 08:00:00|13108.3|13104.3|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|0
1616745900000|2021-03-26 08:05:00|13105.9|13101.9|13103.6|13099.6|13105.9|13101.9|13102.8|13098.8|0
1616746200000|2021-03-26 08:10:00|13104.3|13100.3|13105.9|13101.9|13106.7|13102.7|13104.3|13100.3|0
1616746500000|2021-03-26 08:15:00|13105.1|13101.1|13105.9|13101.9|13106.7|13102.7|13104.3|13100.3|0
1616746800000|2021-03-26 08:20:00|13106.7|13102.7|13105.1|13101.1|13106.7|13102.7|13104.3|13100.3|0
1616747100000|2021-03-26 08:25:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|0
1616747400000|2021-03-26 08:30:00|13102|13098|13100.4|13096.4|13102|13098|13098.1|13094.1|0
1616747700000|2021-03-26 08:35:00|13099.7|13095.7|13098.9|13094.9|13101.2|13097.2|13098.9|13094.9|0
1616748000000|2021-03-26 08:40:00|13098.1|13094.1|13100.4|13096.4|13100.4|13096.4|13098.1|13094.1|0
1616748300000|2021-03-26 08:45:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1616748600000|2021-03-26 08:50:00|13100.4|13096.4|13101.2|13097.2|13102|13098|13099.7|13095.7|0
1616748900000|2021-03-26 08:55:00|13102|13098|13098.1|13094.1|13103.6|13099.6|13098.1|13094.1|0
1616749200000|2021-03-26 09:00:00|13098.9|13094.9|13100.4|13096.4|13100.4|13096.4|13098.1|13094.1|0
1616749500000|2021-03-26 09:05:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|0
1616749800000|2021-03-26 09:10:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1616750100000|2021-03-26 09:15:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13099.7|13095.7|0
1616750400000|2021-03-26 09:20:00|13099.7|13095.7|13099.7|13095.7|13100.4|13096.4|13099.7|13095.7|0
1616750700000|2021-03-26 09:25:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13099.7|13095.7|0
1616751000000|2021-03-26 09:30:00|13101.2|13097.2|13102|13098|13102|13098|13101.2|13097.2|0
1616751300000|2021-03-26 09:35:00|13102.8|13098.8|13103.6|13099.6|13105.1|13101.1|13102.8|13098.8|0
1616751600000|2021-03-26 09:40:00|13104.3|13100.3|13100.4|13096.4|13104.3|13100.3|13099.7|13095.7|0
1616751900000|2021-03-26 09:45:00|13099.7|13095.7|13102|13098|13102|13098|13099.7|13095.7|0
1616752200000|2021-03-26 09:50:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|0
1616752500000|2021-03-26 09:55:00|13101.2|13097.2|13102.8|13098.8|13103.6|13099.6|13100.4|13096.4|0
1616752800000|2021-03-26 10:00:00|13103.6|13099.6|13102.8|13098.8|13103.6|13099.6|13101.2|13097.2|0
1616753100000|2021-03-26 10:05:00|13103.6|13099.6|13104.3|13100.3|13105.1|13101.1|13103.6|13099.6|0
1616753400000|2021-03-26 10:10:00|13105.1|13101.1|13102.8|13098.8|13105.1|13101.1|13102|13098|0
1616753700000|2021-03-26 10:15:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|0
1616754000000|2021-03-26 10:20:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13099.7|13095.7|0
1616754300000|2021-03-26 10:25:00|13101.2|13097.2|13095.8|13091.8|13102|13098|13095.8|13091.8|0
1616754600000|2021-03-26 10:30:00|13096.5|13092.5|13096.5|13092.5|13098.9|13094.9|13096.5|13092.5|0
1616754900000|2021-03-26 10:35:00|13095.8|13091.8|13091.8|13087.8|13095.8|13091.8|13088.7|13084.7|0
1616755200000|2021-03-26 10:40:00|13092.6|13088.6|13094.2|13090.2|13094.2|13090.2|13091.8|13087.8|0
1616755500000|2021-03-26 10:45:00|13093.4|13089.4|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|0
1616755800000|2021-03-26 10:50:00|13093.4|13089.4|13091.1|13087.1|13093.4|13089.4|13091.1|13087.1|0
1616756100000|2021-03-26 10:55:00|13090.3|13086.3|13087.9|13083.9|13090.3|13086.3|13084.8|13080.8|0
1616756400000|2021-03-26 11:00:00|13086.4|13082.4|13089.5|13085.5|13090.3|13086.3|13086.4|13082.4|0
1616756700000|2021-03-26 11:05:00|13087.9|13083.9|13092.6|13088.6|13092.6|13088.6|13087.9|13083.9|0
1616757000000|2021-03-26 11:10:00|13091.1|13087.1|13089.5|13085.5|13092.6|13088.6|13089.5|13085.5|0
1616757300000|2021-03-26 11:15:00|13088.7|13084.7|13089.5|13085.5|13091.1|13087.1|13087.9|13083.9|0
1616757600000|2021-03-26 11:20:00|13088.7|13084.7|13086.4|13082.4|13089.5|13085.5|13084.8|13080.8|0
1616757900000|2021-03-26 11:25:00|13085.6|13081.6|13084.8|13080.8|13087.9|13083.9|13084.8|13080.8|0
1616758200000|2021-03-26 11:30:00|13086.4|13082.4|13086.4|13082.4|13087.9|13083.9|13084.8|13080.8|0
1616758500000|2021-03-26 11:35:00|13085.6|13081.6|13082.5|13078.5|13086.4|13082.4|13082.5|13078.5|0
1616758800000|2021-03-26 11:40:00|13081.7|13077.7|13084|13080|13084|13080|13081.7|13077.7|0
1616759100000|2021-03-26 11:45:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|0
1616759400000|2021-03-26 11:50:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13081.7|13077.7|0
1616759700000|2021-03-26 11:55:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616760000000|2021-03-26 12:00:00|13081.7|13077.7|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|0
1616760300000|2021-03-26 12:05:00|13083.3|13079.3|13082.5|13078.5|13084.8|13080.8|13082.5|13078.5|0
1616760600000|2021-03-26 12:10:00|13083.3|13079.3|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1616760900000|2021-03-26 12:15:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13084|13080|0
1616761200000|2021-03-26 12:20:00|13084.8|13080.8|13082.5|13078.5|13087.2|13083.2|13082.5|13078.5|0
1616761500000|2021-03-26 12:25:00|13083.3|13079.3|13084|13080|13087.2|13083.2|13083.3|13079.3|0
1616761800000|2021-03-26 12:30:00|13085.6|13081.6|13090.3|13086.3|13090.3|13086.3|13084|13080|0
1616762100000|2021-03-26 12:35:00|13091.1|13087.1|13095|13091|13100.4|13096.4|13090.3|13086.3|0
1616762400000|2021-03-26 12:40:00|13095.8|13091.8|13095.8|13091.8|13095.8|13091.8|13092.6|13088.6|0
1616762700000|2021-03-26 12:45:00|13095|13091|13092.6|13088.6|13097.3|13093.3|13092.6|13088.6|0
1616763000000|2021-03-26 12:50:00|13093.4|13089.4|13092.6|13088.6|13093.4|13089.4|13092.6|13088.6|0
1616763300000|2021-03-26 12:55:00|13094.2|13090.2|13093.4|13089.4|13095|13091|13090.3|13086.3|0
1616763600000|2021-03-26 13:00:00|13091.8|13087.8|13098.1|13094.1|13099.7|13095.7|13091.1|13087.1|0
1616763900000|2021-03-26 13:05:00|13098.9|13094.9|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|0
1616764200000|2021-03-26 13:10:00|13100.4|13096.4|13098.1|13094.1|13100.4|13096.4|13096.5|13092.5|0
1616764500000|2021-03-26 13:15:00|13097.3|13093.3|13094.2|13090.2|13099.7|13095.7|13094.2|13090.2|0
1616764800000|2021-03-26 13:20:00|13095|13091|13091.8|13087.8|13098.1|13094.1|13091.1|13087.1|0
1616765100000|2021-03-26 13:25:00|13092.6|13088.6|13093.4|13089.4|13095|13091|13091.8|13087.8|0
1616765400000|2021-03-26 13:30:00|13092.6|13088.6|13093.4|13089.4|13096.5|13092.5|13092.6|13088.6|0
1616765700000|2021-03-26 13:35:00|13092.6|13088.6|13091.8|13087.8|13095|13091|13090.3|13086.3|0
1616766000000|2021-03-26 13:40:00|13092.6|13088.6|13088.7|13084.7|13093.4|13089.4|13088.7|13084.7|0
1616766300000|2021-03-26 13:45:00|13087.9|13083.9|13087.9|13083.9|13088.7|13084.7|13086.4|13082.4|0
1616766600000|2021-03-26 13:50:00|13087.2|13083.2|13090.3|13086.3|13092.6|13088.6|13087.2|13083.2|0
1616766900000|2021-03-26 13:55:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1616767200000|2021-03-26 14:00:00|13092.6|13088.6|13091.8|13087.8|13093.4|13089.4|13089.5|13085.5|0
1616767500000|2021-03-26 14:05:00|13091.1|13087.1|13090.3|13086.3|13091.8|13087.8|13089.5|13085.5|0
1616767800000|2021-03-26 14:10:00|13089.5|13085.5|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|0
1616768100000|2021-03-26 14:15:00|13091.1|13087.1|13093.4|13089.4|13095|13091|13090.3|13086.3|0
1616768400000|2021-03-26 14:20:00|13094.2|13090.2|13096.5|13092.5|13098.1|13094.1|13094.2|13090.2|0
1616768700000|2021-03-26 14:25:00|13097.3|13093.3|13098.1|13094.1|13098.9|13094.9|13097.3|13093.3|0
1616769000000|2021-03-26 14:30:00|13097.3|13093.3|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|0
1616769300000|2021-03-26 14:35:00|13097.3|13093.3|13101.2|13097.2|13101.2|13097.2|13097.3|13093.3|0
1616769600000|2021-03-26 14:40:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|0
1616769900000|2021-03-26 14:45:00|13102|13098|13100.4|13096.4|13104.3|13100.3|13100.4|13096.4|0
1616770200000|2021-03-26 14:50:00|13099.7|13095.7|13102.8|13098.8|13103.6|13099.6|13099.7|13095.7|0
1616770500000|2021-03-26 14:55:00|13103.6|13099.6|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1616770800000|2021-03-26 15:00:00|13104.3|13100.3|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|0
1616771100000|2021-03-26 15:05:00|13100.4|13096.4|13104.3|13100.3|13104.3|13100.3|13100.4|13096.4|0
1616771400000|2021-03-26 15:10:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13105.1|13101.1|0
1616771700000|2021-03-26 15:15:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13105.1|13101.1|0
1616772000000|2021-03-26 15:20:00|13106.7|13102.7|13108.3|13104.3|13109|13105|13106.7|13102.7|0
1616772300000|2021-03-26 15:25:00|13109|13105|13106.7|13102.7|13109|13105|13106.7|13102.7|0
1616772600000|2021-03-26 15:30:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1616772900000|2021-03-26 15:35:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|0
1616773200000|2021-03-26 15:40:00|13105.9|13101.9|13105.9|13101.9|13106.7|13102.7|13105.1|13101.1|0
1616773500000|2021-03-26 15:45:00|13106.7|13102.7|13107.5|13103.5|13107.5|13103.5|13106.7|13102.7|0
1616773800000|2021-03-26 15:50:00|13108.3|13104.3|13108.3|13104.3|13109|13105|13107.5|13103.5|0
1616774100000|2021-03-26 15:55:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1616774400000|2021-03-26 16:00:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13102.8|13098.8|7
1616774700000|2021-03-26 16:05:00|13107.5|13103.5|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|0
1616775000000|2021-03-26 16:10:00|13106.7|13102.7|13106.7|13102.7|13107.5|13103.5|13105.9|13101.9|0
1616775300000|2021-03-26 16:15:00|13105.9|13101.9|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1616775600000|2021-03-26 16:20:00|13106.7|13102.7|13104.3|13100.3|13106.7|13102.7|13104.3|13100.3|1
1616775900000|2021-03-26 16:25:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13102|13098|1
1616776200000|2021-03-26 16:30:00|13105.1|13101.1|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|0
1616776500000|2021-03-26 16:35:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13103.6|13099.6|0
1616776800000|2021-03-26 16:40:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|0
1616777100000|2021-03-26 16:45:00|13103.6|13099.6|13104.3|13100.3|13104.3|13100.3|13103.6|13099.6|0
1616777400000|2021-03-26 16:50:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1616777700000|2021-03-26 16:55:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616778000000|2021-03-26 17:00:00|13103.6|13099.6|13101.2|13097.2|13103.6|13099.6|13101.2|13097.2|0
1616778300000|2021-03-26 17:05:00|13102|13098|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|0
1616778600000|2021-03-26 17:10:00|13103.6|13099.6|13102.8|13098.8|13103.6|13099.6|13102.8|13098.8|0
1616778900000|2021-03-26 17:15:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13102|13098|0
1616779500000|2021-03-26 17:25:00|13101.2|13097.2|13101.2|13097.2|13102|13098|13101.2|13097.2|0
1616779800000|2021-03-26 17:30:00|13102|13098|13099.7|13095.7|13102|13098|13099.7|13095.7|0
1616780100000|2021-03-26 17:35:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1616780400000|2021-03-26 17:40:00|13100.4|13096.4|13095|13091|13101.2|13097.2|13095|13091|0
1616780700000|2021-03-26 17:45:00|13094.2|13090.2|13095|13091|13095|13091|13093.4|13089.4|0
1616781000000|2021-03-26 17:50:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|0
1616781300000|2021-03-26 17:55:00|13094.2|13090.2|13093.4|13089.4|13095|13091|13093.4|13089.4|0
1616781600000|2021-03-26 18:00:00|13094.2|13090.2|13096.5|13092.5|13096.5|13092.5|13094.2|13090.2|0
1616781900000|2021-03-26 18:05:00|13095.8|13091.8|13095|13091|13098.1|13094.1|13095|13091|0
1616782200000|2021-03-26 18:10:00|13095.8|13091.8|13093.4|13089.4|13098.1|13094.1|13093.4|13089.4|0
1616782500000|2021-03-26 18:15:00|13092.6|13088.6|13091.8|13087.8|13095|13091|13091.8|13087.8|0
1616782800000|2021-03-26 18:20:00|13091.1|13087.1|13090.3|13086.3|13091.1|13087.1|13088.7|13084.7|0
1616783100000|2021-03-26 18:25:00|13091.1|13087.1|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|0
1616783400000|2021-03-26 18:30:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|0
1616783700000|2021-03-26 18:35:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.1|13087.1|0
1616784000000|2021-03-26 18:40:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1616784300000|2021-03-26 18:45:00|13092.6|13088.6|13095|13091|13095.8|13091.8|13091.8|13087.8|0
1616784600000|2021-03-26 18:50:00|13095.8|13091.8|13095|13091|13095.8|13091.8|13095|13091|0
1616784900000|2021-03-26 18:55:00|13094.2|13090.2|13093.4|13089.4|13094.2|13090.2|13091.8|13087.8|0
1616785200000|2021-03-26 19:00:00|13092.6|13088.6|13090.3|13086.3|13092.6|13088.6|13090.3|13086.3|0
1616785500000|2021-03-26 19:05:00|13091.1|13087.1|13090.3|13086.3|13091.1|13087.1|13090.3|13086.3|0
1616785800000|2021-03-26 19:10:00|13089.5|13085.5|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|0
1616786100000|2021-03-26 19:15:00|13089.5|13085.5|13090.3|13086.3|13091.8|13087.8|13089.5|13085.5|0
1616786400000|2021-03-26 19:20:00|13091.1|13087.1|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|0
1616786700000|2021-03-26 19:25:00|13092.6|13088.6|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|0
1616787300000|2021-03-26 19:35:00|13091.1|13087.1|13093.4|13089.4|13093.4|13089.4|13091.1|13087.1|0
1616787600000|2021-03-26 19:40:00|13094.2|13090.2|13091.8|13087.8|13095|13091|13091.8|13087.8|0
1616787900000|2021-03-26 19:45:00|13092.6|13088.6|13090.3|13086.3|13092.6|13088.6|13089.5|13085.5|0
1616788200000|2021-03-26 19:50:00|13089.5|13085.5|13089.5|13085.5|13090.3|13086.3|13088.7|13084.7|0
1616788500000|2021-03-26 19:55:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|0
1616788800000|2021-03-26 20:00:00|13087.9|13083.9|13084|13080|13088.7|13084.7|13084|13080|0
1616789100000|2021-03-26 20:05:00|13085.6|13081.6|13086.4|13082.4|13087.2|13083.2|13084|13080|0
1616789400000|2021-03-26 20:10:00|13084.8|13080.8|13086.4|13082.4|13086.4|13082.4|13084.8|13080.8|0
1616789700000|2021-03-26 20:15:00|13085.6|13081.6|13086.4|13082.4|13086.4|13082.4|13085.6|13081.6|0
1616790000000|2021-03-26 20:20:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|0
1616790300000|2021-03-26 20:25:00|13086.4|13082.4|13083.3|13079.3|13086.4|13082.4|13083.3|13079.3|25
1616790600000|2021-03-26 20:30:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|0
1616790900000|2021-03-26 20:35:00|13083.3|13079.3|13083.3|13079.3|13084|13080|13083.3|13079.3|0
1616791500000|2021-03-26 20:45:00|13084|13080|13083.3|13079.3|13084.8|13080.8|13083.3|13079.3|0
1616791800000|2021-03-26 20:50:00|13082.5|13078.5|13078.6|13074.6|13083.3|13079.3|13078.6|13074.6|0
1616792100000|2021-03-26 20:55:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1616968800000|2021-03-28 22:00:00|13082.5|13078.5|13085.6|13081.6|13088.7|13084.7|13080.9|13076.9|0
1616969100000|2021-03-28 22:05:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1616969400000|2021-03-28 22:10:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13082.5|13078.5|0
1616969700000|2021-03-28 22:15:00|13084|13080|13084|13080|13084|13080|13084|13080|0
1616970000000|2021-03-28 22:20:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1616970900000|2021-03-28 22:35:00|13086.4|13082.4|13090.3|13086.3|13090.3|13086.3|13086.4|13082.4|0
1616971200000|2021-03-28 22:40:00|13089.5|13085.5|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|0
1616972400000|2021-03-28 23:00:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|0
1616972700000|2021-03-28 23:05:00|13089.5|13085.5|13088.7|13084.7|13089.5|13085.5|13088.7|13084.7|0
1616973000000|2021-03-28 23:10:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.9|13083.9|0
1616973600000|2021-03-28 23:20:00|13087.9|13083.9|13087.9|13083.9|13088.7|13084.7|13087.9|13083.9|0
1616973900000|2021-03-28 23:25:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13087.2|13083.2|0
1616974200000|2021-03-28 23:30:00|13088.7|13084.7|13087.9|13083.9|13088.7|13084.7|13087.9|13083.9|0
1616974800000|2021-03-28 23:40:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.9|13083.9|0
1616975100000|2021-03-28 23:45:00|13087.9|13083.9|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1616975400000|2021-03-28 23:50:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|0
1616976000000|2021-03-29 00:00:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1616976300000|2021-03-29 00:05:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1616976600000|2021-03-29 00:10:00|13090.3|13086.3|13091.1|13087.1|13091.1|13087.1|13090.3|13086.3|0
1616976900000|2021-03-29 00:15:00|13092.6|13088.6|13092.6|13088.6|13092.6|13088.6|13091.1|13087.1|0
1616977200000|2021-03-29 00:20:00|13091.8|13087.8|13092.6|13088.6|13092.6|13088.6|13091.1|13087.1|0
1616978700000|2021-03-29 00:45:00|13091.8|13087.8|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|0
1616979000000|2021-03-29 00:50:00|13095|13091|13097.3|13093.3|13098.9|13094.9|13095|13091|0
1616979300000|2021-03-29 00:55:00|13096.5|13092.5|13098.9|13094.9|13098.9|13094.9|13095.8|13091.8|0
1616979600000|2021-03-29 01:00:00|13098.1|13094.1|13098.9|13094.9|13100.4|13096.4|13097.3|13093.3|0
1616979900000|2021-03-29 01:05:00|13100.4|13096.4|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|0
1616980200000|2021-03-29 01:10:00|13098.1|13094.1|13097.3|13093.3|13098.9|13094.9|13097.3|13093.3|0
1616980500000|2021-03-29 01:15:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13097.3|13093.3|0
1616980800000|2021-03-29 01:20:00|13098.1|13094.1|13097.3|13093.3|13098.1|13094.1|13096.5|13092.5|0
1616981400000|2021-03-29 01:30:00|13096.5|13092.5|13097.3|13093.3|13097.3|13093.3|13095.8|13091.8|0
1616981700000|2021-03-29 01:35:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13098.1|13094.1|0
1616982000000|2021-03-29 01:40:00|13097.3|13093.3|13097.3|13093.3|13098.9|13094.9|13097.3|13093.3|0
1616982600000|2021-03-29 01:50:00|13096.5|13092.5|13094.2|13090.2|13096.5|13092.5|13094.2|13090.2|0
1616982900000|2021-03-29 01:55:00|13091.1|13087.1|13182.5|13178.5|13182.5|13178.5|13091.1|13087.1|0
1616988600000|2021-03-29 03:30:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|0
1616989200000|2021-03-29 03:40:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|0
1616990400000|2021-03-29 04:00:00|13105.9|13101.9|13102.8|13098.8|13182.5|13178.5|13102.8|13098.8|0
1616990700000|2021-03-29 04:05:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|0
1616991000000|2021-03-29 04:10:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|0
1616991300000|2021-03-29 04:15:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|0
1616991600000|2021-03-29 04:20:00|13182.5|13178.5|13102.8|13098.8|13182.5|13178.5|13102.8|13098.8|0
1616991900000|2021-03-29 04:25:00|13105.9|13101.9|13105.9|13101.9|13182.5|13178.5|13102.8|13098.8|0
1616992200000|2021-03-29 04:30:00|13109|13105|13093.4|13089.4|13109|13105|13093.4|13089.4|0
1616992500000|2021-03-29 04:35:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|0
1616992800000|2021-03-29 04:40:00|13102.8|13098.8|13102.8|13098.8|13182.5|13178.5|13102.8|13098.8|0
1616993100000|2021-03-29 04:45:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|0
1616993700000|2021-03-29 04:55:00|13102.8|13098.8|13105.9|13101.9|13108.3|13104.3|13102.8|13098.8|0
1616994300000|2021-03-29 05:05:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|0
1616994900000|2021-03-29 05:15:00|13109|13105|13105.9|13101.9|13112.2|13108.2|13105.9|13101.9|0
1616995200000|2021-03-29 05:20:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|0
1616995500000|2021-03-29 05:25:00|13182.5|13178.5|13105.9|13101.9|13182.5|13178.5|13105.9|13101.9|0
1616995800000|2021-03-29 05:30:00|13109|13105|13105.9|13101.9|13112.2|13108.2|13105.9|13101.9|0
1616996100000|2021-03-29 05:35:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|0
1616996400000|2021-03-29 05:40:00|13109|13105|13109|13105|13109|13105|13109|13105|0
1616996700000|2021-03-29 05:45:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|0
1616997600000|2021-03-29 06:00:00|13182.5|13178.5|13109|13105|13182.5|13178.5|13109|13105|0
1616997900000|2021-03-29 06:05:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13109|13105|0
1616998200000|2021-03-29 06:10:00|13098.1|13094.1|13104.3|13100.3|13105.1|13101.1|13098.1|13094.1|0
1616998500000|2021-03-29 06:15:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1616998800000|2021-03-29 06:20:00|13103.6|13099.6|13102.8|13098.8|13103.6|13099.6|13102.8|13098.8|0
1616999100000|2021-03-29 06:25:00|13102|13098|13101.2|13097.2|13102|13098|13101.2|13097.2|0
1616999400000|2021-03-29 06:30:00|13099.7|13095.7|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|0
1616999700000|2021-03-29 06:35:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617000000000|2021-03-29 06:40:00|13106.7|13102.7|13109|13105|13109.8|13105.8|13105.9|13101.9|0
1617000300000|2021-03-29 06:45:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13105.9|13101.9|0
1617000600000|2021-03-29 06:50:00|13109.8|13105.8|13109|13105|13111.4|13107.4|13109|13105|0
1617000900000|2021-03-29 06:55:00|13109.8|13105.8|13107.5|13103.5|13109.8|13105.8|13106.7|13102.7|0
1617001200000|2021-03-29 07:00:00|13108.3|13104.3|13108.3|13104.3|13109|13105|13105.9|13101.9|0
1617001500000|2021-03-29 07:05:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|0
1617001800000|2021-03-29 07:10:00|13103.6|13099.6|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|0
1617002100000|2021-03-29 07:15:00|13103.6|13099.6|13107.5|13103.5|13108.3|13104.3|13103.6|13099.6|0
1617002400000|2021-03-29 07:20:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13102.8|13098.8|0
1617002700000|2021-03-29 07:25:00|13106.7|13102.7|13108.3|13104.3|13108.3|13104.3|13105.9|13101.9|0
1617003000000|2021-03-29 07:30:00|13109|13105|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1617003300000|2021-03-29 07:35:00|13109.8|13105.8|13110.6|13106.6|13111.4|13107.4|13109|13105|0
1617003600000|2021-03-29 07:40:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109.8|13105.8|0
1617003900000|2021-03-29 07:45:00|13109|13105|13105.9|13101.9|13109|13105|13104.3|13100.3|0
1617004200000|2021-03-29 07:50:00|13105.1|13101.1|13098.1|13094.1|13105.1|13101.1|13097.3|13093.3|0
1617004500000|2021-03-29 07:55:00|13097.3|13093.3|13096.5|13092.5|13097.3|13093.3|13094.2|13090.2|0
1617004800000|2021-03-29 08:00:00|13095.8|13091.8|13096.5|13092.5|13097.3|13093.3|13091.1|13087.1|0
1617005100000|2021-03-29 08:05:00|13097.3|13093.3|13095|13091|13097.3|13093.3|13093.4|13089.4|0
1617005400000|2021-03-29 08:10:00|13095.8|13091.8|13095|13091|13096.5|13092.5|13093.4|13089.4|0
1617005700000|2021-03-29 08:15:00|13094.2|13090.2|13091.8|13087.8|13094.2|13090.2|13090.3|13086.3|0
1617006000000|2021-03-29 08:20:00|13092.6|13088.6|13091.8|13087.8|13094.2|13090.2|13091.1|13087.1|0
1617006300000|2021-03-29 08:25:00|13092.6|13088.6|13093.4|13089.4|13093.4|13089.4|13091.1|13087.1|0
1617006600000|2021-03-29 08:30:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|0
1617006900000|2021-03-29 08:35:00|13091.1|13087.1|13090.3|13086.3|13091.1|13087.1|13090.3|13086.3|0
1617007200000|2021-03-29 08:40:00|13091.1|13087.1|13091.1|13087.1|13091.8|13087.8|13090.3|13086.3|0
1617007800000|2021-03-29 08:50:00|13090.3|13086.3|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|0
1617008100000|2021-03-29 08:55:00|13092.6|13088.6|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|0
1617008400000|2021-03-29 09:00:00|13094.2|13090.2|13091.8|13087.8|13094.2|13090.2|13091.8|13087.8|0
1617008700000|2021-03-29 09:05:00|13091.1|13087.1|13093.4|13089.4|13094.2|13090.2|13091.1|13087.1|0
1617009000000|2021-03-29 09:10:00|13092.6|13088.6|13091.8|13087.8|13092.6|13088.6|13091.8|13087.8|0
1617009300000|2021-03-29 09:15:00|13093.4|13089.4|13093.4|13089.4|13094.2|13090.2|13093.4|13089.4|0
1617009600000|2021-03-29 09:20:00|13092.6|13088.6|13093.4|13089.4|13094.2|13090.2|13091.1|13087.1|0
1617009900000|2021-03-29 09:25:00|13092.6|13088.6|13095.8|13091.8|13095.8|13091.8|13092.6|13088.6|0
1617010200000|2021-03-29 09:30:00|13096.5|13092.5|13095.8|13091.8|13096.5|13092.5|13095|13091|0
1617010500000|2021-03-29 09:35:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13095|13091|0
1617010800000|2021-03-29 09:40:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|0
1617011100000|2021-03-29 09:45:00|13097.3|13093.3|13096.5|13092.5|13097.3|13093.3|13095.8|13091.8|0
1617011400000|2021-03-29 09:50:00|13097.3|13093.3|13096.5|13092.5|13097.3|13093.3|13095.8|13091.8|0
1617011700000|2021-03-29 09:55:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095.8|13091.8|0
1617012000000|2021-03-29 10:00:00|13097.3|13093.3|13096.5|13092.5|13097.3|13093.3|13095.8|13091.8|0
1617012300000|2021-03-29 10:05:00|13095.8|13091.8|13095|13091|13095.8|13091.8|13095|13091|0
1617012600000|2021-03-29 10:10:00|13095.8|13091.8|13096.5|13092.5|13096.5|13092.5|13095|13091|0
1617012900000|2021-03-29 10:15:00|13097.3|13093.3|13096.5|13092.5|13097.3|13093.3|13096.5|13092.5|0
1617013200000|2021-03-29 10:20:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13094.2|13090.2|0
1617013500000|2021-03-29 10:25:00|13095|13091|13096.5|13092.5|13097.3|13093.3|13094.2|13090.2|0
1617013800000|2021-03-29 10:30:00|13095.8|13091.8|13095.8|13091.8|13096.5|13092.5|13095.8|13091.8|0
1617014100000|2021-03-29 10:35:00|13096.5|13092.5|13096.5|13092.5|13097.3|13093.3|13095|13091|0
1617014700000|2021-03-29 10:45:00|13097.3|13093.3|13097.3|13093.3|13098.9|13094.9|13097.3|13093.3|0
1617015000000|2021-03-29 10:50:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13097.3|13093.3|0
1617015300000|2021-03-29 10:55:00|13098.1|13094.1|13099.7|13095.7|13100.4|13096.4|13098.1|13094.1|0
1617015600000|2021-03-29 11:00:00|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|0
1617016200000|2021-03-29 11:10:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.9|13094.9|0
1617016500000|2021-03-29 11:15:00|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|0
1617016800000|2021-03-29 11:20:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13097.3|13093.3|0
1617017100000|2021-03-29 11:25:00|13098.9|13094.9|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|0
1617017700000|2021-03-29 11:35:00|13100.4|13096.4|13102.8|13098.8|13102.8|13098.8|13100.4|13096.4|0
1617018000000|2021-03-29 11:40:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|0
1617018300000|2021-03-29 11:45:00|13105.1|13101.1|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|0
1617018600000|2021-03-29 11:50:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1617018900000|2021-03-29 11:55:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1617019200000|2021-03-29 12:00:00|13108.3|13104.3|13104.3|13100.3|13108.3|13104.3|13104.3|13100.3|0
1617019500000|2021-03-29 12:05:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1617019800000|2021-03-29 12:10:00|13103.6|13099.6|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|0
1617020100000|2021-03-29 12:15:00|13104.3|13100.3|13107.5|13103.5|13108.3|13104.3|13104.3|13100.3|0
1617020400000|2021-03-29 12:20:00|13109|13105|13110.6|13106.6|13112.2|13108.2|13109|13105|0
1617020700000|2021-03-29 12:25:00|13109.8|13105.8|13109|13105|13112.2|13108.2|13107.5|13103.5|0
1617021000000|2021-03-29 12:30:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|0
1617021300000|2021-03-29 12:35:00|13108.3|13104.3|13105.9|13101.9|13109|13105|13105.9|13101.9|0
1617021600000|2021-03-29 12:40:00|13105.1|13101.1|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|0
1617021900000|2021-03-29 12:45:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1617022200000|2021-03-29 12:50:00|13103.6|13099.6|13102.8|13098.8|13103.6|13099.6|13100.4|13096.4|0
1617022500000|2021-03-29 12:55:00|13102|13098|13101.2|13097.2|13102|13098|13098.9|13094.9|0
1617022800000|2021-03-29 13:00:00|13099.7|13095.7|13105.9|13101.9|13105.9|13101.9|13099.7|13095.7|0
1617023100000|2021-03-29 13:05:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617023400000|2021-03-29 13:10:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617023700000|2021-03-29 13:15:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|0
1617024000000|2021-03-29 13:20:00|13103.6|13099.6|13101.2|13097.2|13103.6|13099.6|13101.2|13097.2|0
1617024300000|2021-03-29 13:25:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1617024600000|2021-03-29 13:30:00|13098.9|13094.9|13095|13091|13099.7|13095.7|13095|13091|0
1617024900000|2021-03-29 13:35:00|13094.2|13090.2|13087.2|13083.2|13094.2|13090.2|13086.4|13082.4|0
1617025200000|2021-03-29 13:40:00|13087.9|13083.9|13084.8|13080.8|13088.7|13084.7|13084.8|13080.8|0
1617025500000|2021-03-29 13:45:00|13085.6|13081.6|13085.6|13081.6|13086.4|13082.4|13084|13080|0
1617025800000|2021-03-29 13:50:00|13084.8|13080.8|13076.2|13072.2|13085.6|13081.6|13072.3|13068.3|2
1617026100000|2021-03-29 13:55:00|13077|13073|13071.5|13067.5|13077|13073|13071.5|13067.5|0
1617026400000|2021-03-29 14:00:00|13072.3|13068.3|13074.7|13070.7|13076.2|13072.2|13070.8|13066.8|0
1617026700000|2021-03-29 14:05:00|13073.9|13069.9|13073.9|13069.9|13076.2|13072.2|13070|13066|0
1617027000000|2021-03-29 14:10:00|13073.1|13069.1|13074.7|13070.7|13075.4|13071.4|13072.3|13068.3|0
1617027300000|2021-03-29 14:15:00|13075.4|13071.4|13076.2|13072.2|13077.8|13073.8|13075.4|13071.4|0
1617027600000|2021-03-29 14:20:00|13075.4|13071.4|13080.9|13076.9|13080.9|13076.9|13074.7|13070.7|0
1617027900000|2021-03-29 14:25:00|13080.1|13076.1|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|0
1617028200000|2021-03-29 14:30:00|13078.6|13074.6|13076.2|13072.2|13079.3|13075.3|13074.7|13070.7|0
1617028500000|2021-03-29 14:35:00|13077|13073|13076.2|13072.2|13079.3|13075.3|13075.4|13071.4|0
1617028800000|2021-03-29 14:40:00|13075.4|13071.4|13077|13073|13078.6|13074.6|13073.9|13069.9|0
1617029100000|2021-03-29 14:45:00|13076.2|13072.2|13076.2|13072.2|13077|13073|13074.7|13070.7|0
1617029400000|2021-03-29 14:50:00|13077|13073|13079.3|13075.3|13079.3|13075.3|13077|13073|0
1617029700000|2021-03-29 14:55:00|13078.6|13074.6|13077|13073|13079.3|13075.3|13076.2|13072.2|0
1617030000000|2021-03-29 15:00:00|13077.8|13073.8|13073.1|13069.1|13077.8|13073.8|13071.5|13067.5|0
1617030300000|2021-03-29 15:05:00|13072.3|13068.3|13070|13066|13073.1|13069.1|13070|13066|0
1617030600000|2021-03-29 15:10:00|13070.8|13066.8|13070|13066|13072.3|13068.3|13066.8|13062.8|0
1617030900000|2021-03-29 15:15:00|13069.2|13065.2|13068.4|13064.4|13069.2|13065.2|13066.8|13062.8|0
1617031200000|2021-03-29 15:20:00|13069.2|13065.2|13068.4|13064.4|13070|13066|13067.6|13063.6|0
1617031500000|2021-03-29 15:25:00|13069.2|13065.2|13073.1|13069.1|13073.1|13069.1|13069.2|13065.2|0
1617031800000|2021-03-29 15:30:00|13072.3|13068.3|13070|13066|13072.3|13068.3|13070|13066|0
1617032100000|2021-03-29 15:35:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13069.2|13065.2|0
1617032400000|2021-03-29 15:40:00|13072.3|13068.3|13070|13066|13072.3|13068.3|13068.4|13064.4|0
1617032700000|2021-03-29 15:45:00|13069.2|13065.2|13072.3|13068.3|13073.1|13069.1|13069.2|13065.2|0
1617033000000|2021-03-29 15:50:00|13071.5|13067.5|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|0
1617033300000|2021-03-29 15:55:00|13072.3|13068.3|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|0
1617033600000|2021-03-29 16:00:00|13072.3|13068.3|13072.3|13068.3|13073.1|13069.1|13071.5|13067.5|0
1617033900000|2021-03-29 16:05:00|13071.5|13067.5|13073.1|13069.1|13073.9|13069.9|13071.5|13067.5|0
1617034200000|2021-03-29 16:10:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1617034500000|2021-03-29 16:15:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|0
1617034800000|2021-03-29 16:20:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.9|13069.9|0
1617035100000|2021-03-29 16:25:00|13075.4|13071.4|13074.7|13070.7|13075.4|13071.4|13074.7|13070.7|0
1617035400000|2021-03-29 16:30:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.9|13069.9|0
1617035700000|2021-03-29 16:35:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|0
1617036000000|2021-03-29 16:40:00|13072.3|13068.3|13070|13066|13072.3|13068.3|13070|13066|0
1617036300000|2021-03-29 16:45:00|13070.8|13066.8|13073.1|13069.1|13073.1|13069.1|13064.5|13060.5|1
1617036600000|2021-03-29 16:50:00|13072.3|13068.3|13073.1|13069.1|13073.1|13069.1|13072.3|13068.3|0
1617036900000|2021-03-29 16:55:00|13073.9|13069.9|13071.5|13067.5|13073.9|13069.9|13071.5|13067.5|0
1617037200000|2021-03-29 17:00:00|13072.3|13068.3|13067.6|13063.6|13072.3|13068.3|13066.8|13062.8|0
1617037500000|2021-03-29 17:05:00|13066.8|13062.8|13067.6|13063.6|13067.6|13063.6|13065.3|13061.3|0
1617037800000|2021-03-29 17:10:00|13068.4|13064.4|13069.2|13065.2|13069.2|13065.2|13066.8|13062.8|0
1617038100000|2021-03-29 17:15:00|13068.4|13064.4|13066.8|13062.8|13069.2|13065.2|13066.8|13062.8|0
1617038400000|2021-03-29 17:20:00|13066.1|13062.1|13065.3|13061.3|13066.8|13062.8|13064.5|13060.5|0
1617038700000|2021-03-29 17:25:00|13064.5|13060.5|13062.9|13058.9|13064.5|13060.5|13062.2|13058.2|0
1617039000000|2021-03-29 17:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|0
1617039300000|2021-03-29 17:35:00|13064.5|13060.5|13063.7|13059.7|13064.5|13060.5|13063.7|13059.7|0
1617039600000|2021-03-29 17:40:00|13062.9|13058.9|13063.7|13059.7|13064.5|13060.5|13062.2|13058.2|0
1617039900000|2021-03-29 17:45:00|13064.5|13060.5|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|0
1617040200000|2021-03-29 17:50:00|13062.9|13058.9|13062.9|13058.9|13063.7|13059.7|13062.2|13058.2|0
1617040500000|2021-03-29 17:55:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|0
1617040800000|2021-03-29 18:00:00|13061.4|13057.4|13055.9|13051.9|13061.4|13057.4|13055.9|13051.9|0
1617041100000|2021-03-29 18:05:00|13056.7|13052.7|13055.9|13051.9|13058.3|13054.3|13055.9|13051.9|0
1617041400000|2021-03-29 18:10:00|13055.1|13051.1|13054.3|13050.3|13055.1|13051.1|13052.8|13048.8|0
1617041700000|2021-03-29 18:15:00|13055.1|13051.1|13052|13048|13055.1|13051.1|13051.2|13047.2|0
1617042000000|2021-03-29 18:20:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|0
1617042300000|2021-03-29 18:25:00|13048.9|13044.9|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|0
1617042600000|2021-03-29 18:30:00|13048.9|13044.9|13052|13048|13052.8|13048.8|13048.1|13044.1|0
1617042900000|2021-03-29 18:35:00|13052.8|13048.8|13049.7|13045.7|13053.6|13049.6|13049.7|13045.7|0
1617043200000|2021-03-29 18:40:00|13048.9|13044.9|13046.5|13042.5|13048.9|13044.9|13045.8|13041.8|0
1617043500000|2021-03-29 18:45:00|13047.3|13043.3|13048.9|13044.9|13049.7|13045.7|13045.8|13041.8|0
1617043800000|2021-03-29 18:50:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|0
1617044100000|2021-03-29 18:55:00|13052|13048|13052.8|13048.8|13052.8|13048.8|13050.4|13046.4|0
1617044400000|2021-03-29 19:00:00|13053.6|13049.6|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|0
1617044700000|2021-03-29 19:05:00|13052|13048|13049.7|13045.7|13052|13048|13048.1|13044.1|0
1617045000000|2021-03-29 19:10:00|13050.4|13046.4|13049.7|13045.7|13052|13048|13049.7|13045.7|0
1617045300000|2021-03-29 19:15:00|13050.4|13046.4|13051.2|13047.2|13052|13048|13049.7|13045.7|0
1617045600000|2021-03-29 19:20:00|13052|13048|13051.2|13047.2|13052.8|13048.8|13050.4|13046.4|0
1617045900000|2021-03-29 19:25:00|13050.4|13046.4|13051.2|13047.2|13052|13048|13050.4|13046.4|0
1617046200000|2021-03-29 19:30:00|13052|13048|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|0
1617046500000|2021-03-29 19:35:00|13053.6|13049.6|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|0
1617046800000|2021-03-29 19:40:00|13055.1|13051.1|13054.3|13050.3|13055.1|13051.1|13053.6|13049.6|0
1617047100000|2021-03-29 19:45:00|13055.1|13051.1|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|0
1617047400000|2021-03-29 19:50:00|13058.3|13054.3|13058.3|13054.3|13058.3|13054.3|13058.3|13054.3|0
1617047700000|2021-03-29 19:55:00|13057.5|13053.5|13056.7|13052.7|13058.3|13054.3|13056.7|13052.7|0
1617048000000|2021-03-29 20:00:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|0
1617048300000|2021-03-29 20:05:00|13058.3|13054.3|13058.3|13054.3|13058.3|13054.3|13058.3|13054.3|0
1617048600000|2021-03-29 20:10:00|13059|13055|13058.3|13054.3|13059|13055|13058.3|13054.3|0
1617048900000|2021-03-29 20:15:00|13059|13055|13058.3|13054.3|13059|13055|13058.3|13054.3|0
1617049800000|2021-03-29 20:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|0
1617050100000|2021-03-29 20:35:00|13058.3|13054.3|13057.5|13053.5|13058.3|13054.3|13057.5|13053.5|0
1617050400000|2021-03-29 20:40:00|13058.3|13054.3|13055.9|13051.9|13058.3|13054.3|13055.9|13051.9|0
1617050700000|2021-03-29 20:45:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13055.9|13051.9|0
1617051000000|2021-03-29 20:50:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|0
1617051300000|2021-03-29 20:55:00|13058.3|13054.3|13057.5|13053.5|13058.3|13054.3|13057.5|13053.5|0
1617055200000|2021-03-29 22:00:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|0
1617055500000|2021-03-29 22:05:00|13055.1|13051.1|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|0
1617055800000|2021-03-29 22:10:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|0
1617056400000|2021-03-29 22:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|0
1617056700000|2021-03-29 22:25:00|13053.6|13049.6|13054.3|13050.3|13054.3|13050.3|13053.6|13049.6|0
1617057300000|2021-03-29 22:35:00|13055.1|13051.1|13055.9|13051.9|13055.9|13051.9|13055.1|13051.1|0
1617057600000|2021-03-29 22:40:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|0
1617058800000|2021-03-29 23:00:00|13055.1|13051.1|13052.8|13048.8|13055.1|13051.1|13052.8|13048.8|0
1617059400000|2021-03-29 23:10:00|13052|13048|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|0
1617060000000|2021-03-29 23:20:00|13052|13048|13053.6|13049.6|13053.6|13049.6|13052|13048|0
1617060300000|2021-03-29 23:25:00|13052.8|13048.8|13052|13048|13052.8|13048.8|13052|13048|0
1617060900000|2021-03-29 23:35:00|13051.2|13047.2|13052|13048|13052|13048|13050.4|13046.4|0
1617061200000|2021-03-29 23:40:00|13053.6|13049.6|13052|13048|13053.6|13049.6|13052|13048|0
1617061500000|2021-03-29 23:45:00|13053.6|13049.6|13052|13048|13053.6|13049.6|13052|13048|0
1617061800000|2021-03-29 23:50:00|13053.6|13049.6|13052|13048|13053.6|13049.6|13052|13048|0
1617062400000|2021-03-30 00:00:00|13052.8|13048.8|13053.6|13049.6|13053.6|13049.6|13052|13048|0
1617062700000|2021-03-30 00:05:00|13052.8|13048.8|13053.6|13049.6|13053.6|13049.6|13052|13048|0
1617063000000|2021-03-30 00:10:00|13055.1|13051.1|13055.1|13051.1|13055.1|13051.1|13053.6|13049.6|0
1617063300000|2021-03-30 00:15:00|13055.9|13051.9|13055.1|13051.1|13058.3|13054.3|13055.1|13051.1|0
1617063600000|2021-03-30 00:20:00|13054.3|13050.3|13055.1|13051.1|13055.1|13051.1|13053.6|13049.6|0
1617063900000|2021-03-30 00:25:00|13054.3|13050.3|13053.6|13049.6|13055.1|13051.1|13053.6|13049.6|0
1617064500000|2021-03-30 00:35:00|13052.8|13048.8|13053.6|13049.6|13053.6|13049.6|13052|13048|0
1617064800000|2021-03-30 00:40:00|13052|13048|13052|13048|13052|13048|13052|13048|0
1617065100000|2021-03-30 00:45:00|13052.8|13048.8|13055.1|13051.1|13055.1|13051.1|13052.8|13048.8|0
1617065400000|2021-03-30 00:50:00|13054.3|13050.3|13053.6|13049.6|13055.1|13051.1|13053.6|13049.6|0
1617065700000|2021-03-30 00:55:00|13055.1|13051.1|13053.6|13049.6|13055.1|13051.1|13053.6|13049.6|0
1617066300000|2021-03-30 01:05:00|13052|13048|13050.4|13046.4|13052|13048|13050.4|13046.4|0
1617066600000|2021-03-30 01:10:00|13051.2|13047.2|13052|13048|13052|13048|13050.4|13046.4|0
1617066900000|2021-03-30 01:15:00|13050.4|13046.4|13045.8|13041.8|13050.4|13046.4|13045.8|13041.8|0
1617067200000|2021-03-30 01:20:00|13046.5|13042.5|13045.8|13041.8|13047.3|13043.3|13044.2|13040.2|0
1617067500000|2021-03-30 01:25:00|13046.5|13042.5|13044.2|13040.2|13046.5|13042.5|13044.2|13040.2|0
1617067800000|2021-03-30 01:30:00|13045|13041|13044.2|13040.2|13045.8|13041.8|13044.2|13040.2|0
1617068100000|2021-03-30 01:35:00|13043.4|13039.4|13044.2|13040.2|13044.2|13040.2|13043.4|13039.4|0
1617068400000|2021-03-30 01:40:00|13043.4|13039.4|13044.2|13040.2|13044.2|13040.2|13043.4|13039.4|0
1617069000000|2021-03-30 01:50:00|13045.8|13041.8|13045.8|13041.8|13045.8|13041.8|13045.8|13041.8|0
1617069300000|2021-03-30 01:55:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|0
1617069600000|2021-03-30 02:00:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|0
1617069900000|2021-03-30 02:05:00|13080.1|13076.1|13096.5|13092.5|13145.8|13141.8|13080.1|13076.1|0
1617070800000|2021-03-30 02:20:00|13067.6|13063.6|13067.6|13063.6|13073.9|13069.9|13067.6|13063.6|0
1617071100000|2021-03-30 02:25:00|13064.5|13060.5|13064.5|13060.5|13067.6|13063.6|13061.4|13057.4|0
1617071400000|2021-03-30 02:30:00|13061.4|13057.4|13030.1|13026.1|13133.3|13129.3|13023.9|13019.9|0
1617071700000|2021-03-30 02:35:00|13033.3|13029.3|13030.1|13026.1|13033.3|13029.3|13027|13023|0
1617072000000|2021-03-30 02:40:00|13033.3|13029.3|13030.1|13026.1|13033.3|13029.3|13027|13023|0
1617072300000|2021-03-30 02:45:00|13027|13023|13027|13023|13030.1|13026.1|13023.9|13019.9|0
1617072600000|2021-03-30 02:50:00|13030.1|13026.1|13027|13023|13033.3|13029.3|13027|13023|0
1617072900000|2021-03-30 02:55:00|13030.1|13026.1|13027|13023|13030.1|13026.1|13023.9|13019.9|0
1617073500000|2021-03-30 03:05:00|13023.9|13019.9|13027|13023|13027|13023|13023.9|13019.9|0
1617073800000|2021-03-30 03:10:00|13030.1|13026.1|13027|13023|13030.1|13026.1|13027|13023|0
1617074100000|2021-03-30 03:15:00|13023.9|13019.9|13027|13023|13096.5|13092.5|13020.8|13016.8|0
1617074400000|2021-03-30 03:20:00|13023.9|13019.9|13027|13023|13096.5|13092.5|12990.3|12986.3|0
1617074700000|2021-03-30 03:25:00|13096.5|13092.5|13027|13023|13096.5|13092.5|12990.3|12986.3|0
1617075000000|2021-03-30 03:30:00|13030.1|13026.1|13096.5|13092.5|13096.5|13092.5|13024.7|13020.7|0
1617075300000|2021-03-30 03:35:00|13024.7|13020.7|13064.5|13060.5|13067.6|13063.6|13024.7|13020.7|0
1617075600000|2021-03-30 03:40:00|13067.6|13063.6|13064.5|13060.5|13067.6|13063.6|13064.5|13060.5|0
1617075900000|2021-03-30 03:45:00|13067.6|13063.6|13064.5|13060.5|13067.6|13063.6|13064.5|13060.5|0
1617076500000|2021-03-30 03:55:00|13061.4|13057.4|13064.5|13060.5|13064.5|13060.5|13061.4|13057.4|0
1617076800000|2021-03-30 04:00:00|13061.4|13057.4|13061.4|13057.4|13064.5|13060.5|13061.4|13057.4|0
1617077100000|2021-03-30 04:05:00|13058.3|13054.3|13070.8|13066.8|13096.5|13092.5|13024.7|13020.7|0
1617077400000|2021-03-30 04:10:00|13073.9|13069.9|13142.6|13138.6|13142.6|13138.6|13073.9|13069.9|0
1617077700000|2021-03-30 04:15:00|13070.8|13066.8|13067.6|13063.6|13070.8|13066.8|13067.6|13063.6|0
1617078000000|2021-03-30 04:20:00|13030.1|13026.1|13030.1|13026.1|13030.1|13026.1|13030.1|13026.1|0
1617078300000|2021-03-30 04:25:00|13070.8|13066.8|13036.4|13032.4|13070.8|13066.8|13036.4|13032.4|0
1617079200000|2021-03-30 04:40:00|||||||||6
1617079500000|2021-03-30 04:45:00|13027|13023|13027|13023|13027|13023|12990.3|12986.3|3
1617080700000|2021-03-30 05:05:00|13023.9|13019.9|13027|13023|13027|13023|13023.9|13019.9|0
1617081000000|2021-03-30 05:10:00|13017.6|13013.6|13020|13016|13020|13016|13017.6|13013.6|0
1617081600000|2021-03-30 05:20:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|2
1617081900000|2021-03-30 05:25:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13017.6|13013.6|2
1617082800000|2021-03-30 05:40:00|13020|13016|13020|13016|13020|13016|13020|13016|0
1617083100000|2021-03-30 05:45:00|13020.8|13016.8|13021.5|13017.5|13021.5|13017.5|13020|13016|0
1617083400000|2021-03-30 05:50:00|13020|13016|13020|13016|13020|13016|13020|13016|0
1617083700000|2021-03-30 05:55:00|13019.2|13015.2|13019.2|13015.2|13020|13016|13019.2|13015.2|0
1617084000000|2021-03-30 06:00:00|13018.4|13014.4|13014.5|13010.5|13018.4|13014.4|13013.7|13009.7|0
1617084300000|2021-03-30 06:05:00|13015.3|13011.3|13016.1|13012.1|13016.1|13012.1|13013.7|13009.7|0
1617084600000|2021-03-30 06:10:00|13015.3|13011.3|13016.1|13012.1|13016.8|13012.8|13013.7|13009.7|0
1617084900000|2021-03-30 06:15:00|13015.3|13011.3|13012.9|13008.9|13015.3|13011.3|13012.9|13008.9|0
1617085200000|2021-03-30 06:20:00|13012.2|13008.2|13003.6|12999.6|13012.2|13008.2|13003.6|12999.6|0
1617085500000|2021-03-30 06:25:00|13002.8|12998.8|13009|13005|13009.8|13005.8|13002.8|12998.8|0
1617085800000|2021-03-30 06:30:00|13009.8|13005.8|13008.3|13004.3|13011.4|13007.4|13008.3|13004.3|0
1617086100000|2021-03-30 06:35:00|13009|13005|13008.3|13004.3|13009|13005|13007.5|13003.5|0
1617086400000|2021-03-30 06:40:00|13007.5|13003.5|13006.7|13002.7|13008.3|13004.3|13005.1|13001.1|4
1617086700000|2021-03-30 06:45:00|13005.9|13001.9|13006.7|13002.7|13007.5|13003.5|13005.9|13001.9|0
1617087000000|2021-03-30 06:50:00|13008.3|13004.3|13011.4|13007.4|13012.2|13008.2|13008.3|13004.3|0
1617087300000|2021-03-30 06:55:00|13010.6|13006.6|13011.4|13007.4|13012.2|13008.2|13010.6|13006.6|0
1617087600000|2021-03-30 07:00:00|13012.2|13008.2|13012.2|13008.2|13016.8|13012.8|13012.2|13008.2|0
1617087900000|2021-03-30 07:05:00|13011.4|13007.4|13014.5|13010.5|13015.3|13011.3|13011.4|13007.4|0
1617088200000|2021-03-30 07:10:00|13016.1|13012.1|13017.6|13013.6|13018.4|13014.4|13016.1|13012.1|0
1617088500000|2021-03-30 07:15:00|13016.8|13012.8|13014.5|13010.5|13018.4|13014.4|13012.9|13008.9|0
1617088800000|2021-03-30 07:20:00|13013.7|13009.7|13010.6|13006.6|13015.3|13011.3|13010.6|13006.6|0
1617089100000|2021-03-30 07:25:00|13011.4|13007.4|13006.7|13002.7|13011.4|13007.4|13006.7|13002.7|0
1617089400000|2021-03-30 07:30:00|13005.9|13001.9|13008.3|13004.3|13008.3|13004.3|13003.6|12999.6|0
1617089700000|2021-03-30 07:35:00|13007.5|13003.5|13002|12998|13008.3|13004.3|13001.2|12997.2|0
1617090000000|2021-03-30 07:40:00|13001.2|12997.2|12995.8|12991.8|13001.2|12997.2|12995|12991|0
1617090300000|2021-03-30 07:45:00|12995|12991|12992.6|12988.6|12995.8|12991.8|12990.3|12986.3|0
1617090600000|2021-03-30 07:50:00|12991.8|12987.8|12998.1|12994.1|12998.1|12994.1|12990.3|12986.3|22
1617090900000|2021-03-30 07:55:00|12996.5|12992.5|12993.4|12989.4|12997.3|12993.3|12992.6|12988.6|2
1617091200000|2021-03-30 08:00:00|12991.8|12987.8|12996.5|12992.5|12996.5|12992.5|12991.1|12987.1|0
1617091500000|2021-03-30 08:05:00|12995|12991|12988.7|12984.7|12995|12991|12987.9|12983.9|0
1617091800000|2021-03-30 08:10:00|12989.5|12985.5|12990.3|12986.3|12992.6|12988.6|12989.5|12985.5|0
1617092100000|2021-03-30 08:15:00|12989.5|12985.5|12987.2|12983.2|12989.5|12985.5|12986.4|12982.4|0
1617092400000|2021-03-30 08:20:00|12987.9|12983.9|12991.8|12987.8|12991.8|12987.8|12987.9|12983.9|0
1617092700000|2021-03-30 08:25:00|12991.1|12987.1|12992.6|12988.6|12995|12991|12991.1|12987.1|0
1617093000000|2021-03-30 08:30:00|12993.4|12989.4|12994.2|12990.2|12995|12991|12991.8|12987.8|0
1617093300000|2021-03-30 08:35:00|12993.4|12989.4|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|0
1617093600000|2021-03-30 08:40:00|12991.8|12987.8|12991.1|12987.1|12991.8|12987.8|12991.1|12987.1|1
1617093900000|2021-03-30 08:45:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|0
1617094200000|2021-03-30 08:50:00|12991.1|12987.1|12993.4|12989.4|12995|12991|12990.3|12986.3|0
1617094500000|2021-03-30 08:55:00|12992.6|12988.6|12993.4|12989.4|12994.2|12990.2|12991.1|12987.1|0
1617094800000|2021-03-30 09:00:00|12992.6|12988.6|12993.4|12989.4|12993.4|12989.4|12991.8|12987.8|0
1617095100000|2021-03-30 09:05:00|12994.2|12990.2|12997.3|12993.3|12997.3|12993.3|12992.6|12988.6|0
1617095400000|2021-03-30 09:10:00|12996.5|12992.5|12998.1|12994.1|12998.1|12994.1|12995.8|12991.8|0
1617095700000|2021-03-30 09:15:00|12997.3|12993.3|12996.5|12992.5|12997.3|12993.3|12996.5|12992.5|0
1617096000000|2021-03-30 09:20:00|12997.3|12993.3|12998.1|12994.1|12998.1|12994.1|12997.3|12993.3|0
1617096300000|2021-03-30 09:25:00|12998.9|12994.9|12999.7|12995.7|13000.4|12996.4|12998.1|12994.1|0
1617096600000|2021-03-30 09:30:00|12998.9|12994.9|12998.1|12994.1|13000.4|12996.4|12998.1|12994.1|0
1617096900000|2021-03-30 09:35:00|12997.3|12993.3|12997.3|12993.3|12998.1|12994.1|12996.5|12992.5|0
1617097200000|2021-03-30 09:40:00|12998.1|12994.1|12998.9|12994.9|12998.9|12994.9|12997.3|12993.3|0
1617097500000|2021-03-30 09:45:00|12999.7|12995.7|12998.9|12994.9|12999.7|12995.7|12998.1|12994.1|0
1617097800000|2021-03-30 09:50:00|12998.1|12994.1|12998.9|12994.9|12998.9|12994.9|12998.1|12994.1|0
1617098100000|2021-03-30 09:55:00|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|0
1617098400000|2021-03-30 10:00:00|12997.3|12993.3|12995.8|12991.8|12998.1|12994.1|12995|12991|0
1617098700000|2021-03-30 10:05:00|12996.5|12992.5|12995.8|12991.8|12996.5|12992.5|12995.8|12991.8|0
1617099000000|2021-03-30 10:10:00|12996.5|12992.5|12995|12991|12996.5|12992.5|12993.4|12989.4|0
1617099300000|2021-03-30 10:15:00|12995.8|12991.8|12993.4|12989.4|12995.8|12991.8|12993.4|12989.4|0
1617099600000|2021-03-30 10:20:00|12992.6|12988.6|12995|12991|12995|12991|12992.6|12988.6|0
1617099900000|2021-03-30 10:25:00|12994.2|12990.2|12993.4|12989.4|12994.2|12990.2|12992.6|12988.6|0
1617100200000|2021-03-30 10:30:00|12991.8|12987.8|12991.8|12987.8|12992.6|12988.6|12991.1|12987.1|0
1617100500000|2021-03-30 10:35:00|12991.1|12987.1|12993.4|12989.4|12993.4|12989.4|12991.1|12987.1|0
1617100800000|2021-03-30 10:40:00|12992.6|12988.6|12994.2|12990.2|12994.2|12990.2|12991.1|12987.1|0
1617101100000|2021-03-30 10:45:00|12993.4|12989.4|12993.4|12989.4|12994.2|12990.2|12993.4|12989.4|0
1617101400000|2021-03-30 10:50:00|12994.2|12990.2|12995.8|12991.8|12997.3|12993.3|12993.4|12989.4|0
1617101700000|2021-03-30 10:55:00|12996.5|12992.5|12998.1|12994.1|12998.1|12994.1|12995.8|12991.8|0
1617102000000|2021-03-30 11:00:00|12997.3|12993.3|12995.8|12991.8|12997.3|12993.3|12995.8|12991.8|0
1617102300000|2021-03-30 11:05:00|12995|12991|12993.4|12989.4|12995.8|12991.8|12991.8|12987.8|0
1617102600000|2021-03-30 11:10:00|12994.2|12990.2|12995|12991|12995|12991|12993.4|12989.4|56
1617102900000|2021-03-30 11:15:00|12995.8|12991.8|12996.5|12992.5|12996.5|12992.5|12994.2|12990.2|0
1617103200000|2021-03-30 11:20:00|12995.8|12991.8|12999.7|12995.7|12999.7|12995.7|12995.8|12991.8|10
1617103500000|2021-03-30 11:25:00|12998.9|12994.9|12999.7|12995.7|12999.7|12995.7|12998.9|12994.9|0
1617103800000|2021-03-30 11:30:00|13000.4|12996.4|13000.4|12996.4|13001.2|12997.2|13000.4|12996.4|10
1617104100000|2021-03-30 11:35:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12998.9|12994.9|0
1617104400000|2021-03-30 11:40:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|12999.7|12995.7|10
1617104700000|2021-03-30 11:45:00|13002.8|12998.8|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|1
1617105000000|2021-03-30 11:50:00|13003.6|12999.6|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|0
1617105300000|2021-03-30 11:55:00|13003.6|12999.6|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|0
1617105600000|2021-03-30 12:00:00|13002.8|12998.8|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|0
1617105900000|2021-03-30 12:05:00|13005.1|13001.1|13009|13005|13009|13005|13005.1|13001.1|30
1617106200000|2021-03-30 12:10:00|13008.3|13004.3|13011.4|13007.4|13016.1|13012.1|13008.3|13004.3|31
1617106500000|2021-03-30 12:15:00|13012.2|13008.2|13012.9|13008.9|13012.9|13008.9|13009.8|13005.8|0
1617106800000|2021-03-30 12:20:00|13013.7|13009.7|13008.3|13004.3|13014.5|13010.5|13006.7|13002.7|10
1617107100000|2021-03-30 12:25:00|13007.5|13003.5|13007.5|13003.5|13010.6|13006.6|13006.7|13002.7|10
1617107400000|2021-03-30 12:30:00|13008.3|13004.3|13004.3|13000.3|13009|13005|13002.8|12998.8|25
1617107700000|2021-03-30 12:35:00|13002.8|12998.8|13006.7|13002.7|13008.3|13004.3|13002.8|12998.8|0
1617108000000|2021-03-30 12:40:00|13005.9|13001.9|13011.4|13007.4|13012.2|13008.2|13005.1|13001.1|7
1617108300000|2021-03-30 12:45:00|13012.2|13008.2|13011.4|13007.4|13013.7|13009.7|13010.6|13006.6|0
1617108600000|2021-03-30 12:50:00|13010.6|13006.6|13009.8|13005.8|13011.4|13007.4|13008.3|13004.3|0
1617108900000|2021-03-30 12:55:00|13009|13005|13010.6|13006.6|13011.4|13007.4|13009|13005|0
1617109200000|2021-03-30 13:00:00|13009.8|13005.8|13014.5|13010.5|13014.5|13010.5|13009.8|13005.8|0
1617109500000|2021-03-30 13:05:00|13013.7|13009.7|13016.1|13012.1|13016.1|13012.1|13013.7|13009.7|0
1617109800000|2021-03-30 13:10:00|13014.5|13010.5|13014.5|13010.5|13016.1|13012.1|13012.9|13008.9|0
1617110100000|2021-03-30 13:15:00|13015.3|13011.3|13016.1|13012.1|13017.6|13013.6|13014.5|13010.5|103
1617110400000|2021-03-30 13:20:00|13020.8|13016.8|13015.3|13011.3|13020.8|13016.8|13015.3|13011.3|0
1617110700000|2021-03-30 13:25:00|13014.5|13010.5|13016.8|13012.8|13020|13016|13014.5|13010.5|0
1617111000000|2021-03-30 13:30:00|13016.1|13012.1|13015.3|13011.3|13017.6|13013.6|13015.3|13011.3|6
1617111300000|2021-03-30 13:35:00|13014.5|13010.5|13016.8|13012.8|13018.4|13014.4|13014.5|13010.5|0
1617111600000|2021-03-30 13:40:00|13017.6|13013.6|13014.5|13010.5|13017.6|13013.6|13013.7|13009.7|0
1617111900000|2021-03-30 13:45:00|13013.7|13009.7|13016.8|13012.8|13017.6|13013.6|13013.7|13009.7|0
1617112200000|2021-03-30 13:50:00|13016.1|13012.1|13018.4|13014.4|13020|13016|13015.3|13011.3|0
1617112500000|2021-03-30 13:55:00|13019.2|13015.2|13130.9|13126.9|13130.9|13126.9|13018.4|13014.4|0
1617112800000|2021-03-30 14:00:00|13136.4|13132.4|13006.7|13002.7|13136.4|13132.4|13006.7|13002.7|0
1617113100000|2021-03-30 14:05:00|13005.9|13001.9|13008.3|13004.3|13009|13005|13005.9|13001.9|0
1617113400000|2021-03-30 14:10:00|13009|13005|13008.3|13004.3|13011.4|13007.4|13008.3|13004.3|0
1617113700000|2021-03-30 14:15:00|13009|13005|13012.9|13008.9|13014.5|13010.5|13008.3|13004.3|0
1617114000000|2021-03-30 14:20:00|13013.7|13009.7|13012.9|13008.9|13015.3|13011.3|13009|13005|1
1617114300000|2021-03-30 14:25:00|13012.2|13008.2|13009.8|13005.8|13012.2|13008.2|13009.8|13005.8|0
1617114600000|2021-03-30 14:30:00|13010.6|13006.6|13011.4|13007.4|13012.9|13008.9|13009.8|13005.8|0
1617114900000|2021-03-30 14:35:00|13012.2|13008.2|13012.9|13008.9|13012.9|13008.9|13011.4|13007.4|0
1617115200000|2021-03-30 14:40:00|13011.4|13007.4|13017.6|13013.6|13018.4|13014.4|13011.4|13007.4|0
1617115500000|2021-03-30 14:45:00|13018.4|13014.4|13014.5|13010.5|13019.2|13015.2|13012.9|13008.9|0
1617115800000|2021-03-30 14:50:00|13015.3|13011.3|13014.5|13010.5|13017.6|13013.6|13014.5|13010.5|0
1617116100000|2021-03-30 14:55:00|13013.7|13009.7|13012.9|13008.9|13013.7|13009.7|13009.8|13005.8|0
1617116400000|2021-03-30 15:00:00|13012.2|13008.2|13014.5|13010.5|13016.1|13012.1|13011.4|13007.4|0
1617116700000|2021-03-30 15:05:00|13013.7|13009.7|13014.5|13010.5|13014.5|13010.5|13013.7|13009.7|0
1617117000000|2021-03-30 15:10:00|13015.3|13011.3|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|0
1617117300000|2021-03-30 15:15:00|13015.3|13011.3|13016.1|13012.1|13017.6|13013.6|13014.5|13010.5|0
1617117600000|2021-03-30 15:20:00|13016.8|13012.8|13017.6|13013.6|13017.6|13013.6|13016.1|13012.1|0
1617117900000|2021-03-30 15:25:00|13016.8|13012.8|13020.8|13016.8|13020.8|13016.8|13016.8|13012.8|0
1617118200000|2021-03-30 15:30:00|13020|13016|13022.3|13018.3|13022.3|13018.3|13019.2|13015.2|0
1617118500000|2021-03-30 15:35:00|13021.5|13017.5|13027|13023|13027|13023|13020.8|13016.8|0
1617118800000|2021-03-30 15:40:00|13027.8|13023.8|13027|13023|13030.1|13026.1|13027|13023|0
1617119100000|2021-03-30 15:45:00|13025.4|13021.4|13028.6|13024.6|13030.1|13026.1|13025.4|13021.4|0
1617119400000|2021-03-30 15:50:00|13027|13023|13031.7|13027.7|13031.7|13027.7|13027|13023|0
1617119700000|2021-03-30 15:55:00|13030.1|13026.1|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617120000000|2021-03-30 16:00:00|13030.9|13026.9|13031.7|13027.7|13033.3|13029.3|13030.1|13026.1|0
1617120300000|2021-03-30 16:05:00|13030.9|13026.9|13028.6|13024.6|13030.9|13026.9|13027|13023|0
1617120600000|2021-03-30 16:10:00|13027.8|13023.8|13027|13023|13028.6|13024.6|13025.4|13021.4|0
1617120900000|2021-03-30 16:15:00|13026.2|13022.2|13028.6|13024.6|13028.6|13024.6|13026.2|13022.2|0
1617121200000|2021-03-30 16:20:00|13029.3|13025.3|13027|13023|13030.1|13026.1|13027|13023|0
1617121500000|2021-03-30 16:25:00|13027.8|13023.8|13027|13023|13027.8|13023.8|13025.4|13021.4|0
1617121800000|2021-03-30 16:30:00|13026.2|13022.2|13025.4|13021.4|13027|13023|13024.7|13020.7|0
1617122100000|2021-03-30 16:35:00|13026.2|13022.2|13025.4|13021.4|13027|13023|13025.4|13021.4|0
1617122400000|2021-03-30 16:40:00|13026.2|13022.2|13027|13023|13027|13023|13026.2|13022.2|0
1617122700000|2021-03-30 16:45:00|13026.2|13022.2|13025.4|13021.4|13027|13023|13025.4|13021.4|0
1617123000000|2021-03-30 16:50:00|13027|13023|13030.1|13026.1|13030.1|13026.1|13025.4|13021.4|0
1617123300000|2021-03-30 16:55:00|13029.3|13025.3|13031.7|13027.7|13033.3|13029.3|13028.6|13024.6|0
1617123600000|2021-03-30 17:00:00|13033.3|13029.3|13034|13030|13034|13030|13033.3|13029.3|0
1617123900000|2021-03-30 17:05:00|13034.8|13030.8|13034|13030|13034.8|13030.8|13034|13030|0
1617124200000|2021-03-30 17:10:00|13033.3|13029.3|13034|13030|13034|13030|13033.3|13029.3|0
1617124500000|2021-03-30 17:15:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|0
1617124800000|2021-03-30 17:20:00|13034|13030|13034|13030|13034.8|13030.8|13034|13030|0
1617125100000|2021-03-30 17:25:00|13034.8|13030.8|13034.8|13030.8|13035.6|13031.6|13034.8|13030.8|0
1617125400000|2021-03-30 17:30:00|13034|13030|13034|13030|13034.8|13030.8|13034|13030|0
1617125700000|2021-03-30 17:35:00|13034.8|13030.8|13034|13030|13034.8|13030.8|13034|13030|0
1617126000000|2021-03-30 17:40:00|13033.3|13029.3|13033.3|13029.3|13034|13030|13031.7|13027.7|0
1617126300000|2021-03-30 17:45:00|13031.7|13027.7|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617126600000|2021-03-30 17:50:00|13034|13030|13034|13030|13034.8|13030.8|13034|13030|0
1617126900000|2021-03-30 17:55:00|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|0
1617127500000|2021-03-30 18:05:00|13034|13030|13034|13030|13034|13030|13034|13030|0
1617127800000|2021-03-30 18:10:00|13033.3|13029.3|13034|13030|13034|13030|13033.3|13029.3|0
1617128100000|2021-03-30 18:15:00|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|0
1617128400000|2021-03-30 18:20:00|13032.5|13028.5|13030.1|13026.1|13033.3|13029.3|13028.6|13024.6|0
1617128700000|2021-03-30 18:25:00|13029.3|13025.3|13027|13023|13030.1|13026.1|13025.4|13021.4|0
1617129000000|2021-03-30 18:30:00|13026.2|13022.2|13028.6|13024.6|13028.6|13024.6|13026.2|13022.2|0
1617129300000|2021-03-30 18:35:00|13029.3|13025.3|13031.7|13027.7|13031.7|13027.7|13029.3|13025.3|0
1617129600000|2021-03-30 18:40:00|13030.1|13026.1|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617130200000|2021-03-30 18:50:00|13029.3|13025.3|13030.1|13026.1|13030.1|13026.1|13028.6|13024.6|0
1617130500000|2021-03-30 18:55:00|13028.6|13024.6|13030.1|13026.1|13031.7|13027.7|13028.6|13024.6|0
1617130800000|2021-03-30 19:00:00|13031.7|13027.7|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617131100000|2021-03-30 19:05:00|13031.7|13027.7|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617131700000|2021-03-30 19:15:00|13034|13030|13034|13030|13034.8|13030.8|13033.3|13029.3|0
1617132000000|2021-03-30 19:20:00|13033.3|13029.3|13034|13030|13034|13030|13033.3|13029.3|0
1617132600000|2021-03-30 19:30:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|0
1617133200000|2021-03-30 19:40:00|13035.6|13031.6|13037.9|13033.9|13037.9|13033.9|13035.6|13031.6|2
1617133500000|2021-03-30 19:45:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|0
1617134100000|2021-03-30 19:55:00|13037.2|13033.2|13034|13030|13038.7|13034.7|13034|13030|0
1617134400000|2021-03-30 20:00:00|13034.8|13030.8|13037.2|13033.2|13037.2|13033.2|13034|13030|0
1617134700000|2021-03-30 20:05:00|13035.6|13031.6|13036.4|13032.4|13036.4|13032.4|13032.5|13028.5|0
1617135000000|2021-03-30 20:10:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|0
1617135300000|2021-03-30 20:15:00|13036.4|13032.4|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|0
1617135600000|2021-03-30 20:20:00|13037.9|13033.9|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|0
1617135900000|2021-03-30 20:25:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|0
1617136200000|2021-03-30 20:30:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|0
1617136500000|2021-03-30 20:35:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|0
1617136800000|2021-03-30 20:40:00|13039.5|13035.5|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|0
1617137100000|2021-03-30 20:45:00|13039.5|13035.5|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|0
1617137400000|2021-03-30 20:50:00|13039.5|13035.5|13040.3|13036.3|13040.3|13036.3|13039.5|13035.5|0
1617137700000|2021-03-30 20:55:00|13041.1|13037.1|13041.8|13037.8|13041.8|13037.8|13041.1|13037.1|0
1617141600000|2021-03-30 22:00:00|13045.8|13041.8|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|0
1617141900000|2021-03-30 22:05:00|13044.2|13040.2|13044.2|13040.2|13045|13041|13042.6|13038.6|0
1617142200000|2021-03-30 22:10:00|13043.4|13039.4|13041.8|13037.8|13044.2|13040.2|13041.8|13037.8|0
1617142500000|2021-03-30 22:15:00|13041.1|13037.1|13041.8|13037.8|13042.6|13038.6|13040.3|13036.3|0
1617142800000|2021-03-30 22:20:00|13042.6|13038.6|13041.8|13037.8|13042.6|13038.6|13040.3|13036.3|0
1617143400000|2021-03-30 22:30:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|0
1617144300000|2021-03-30 22:45:00|13041.1|13037.1|13041.8|13037.8|13041.8|13037.8|13041.1|13037.1|0
1617144600000|2021-03-30 22:50:00|13041.1|13037.1|13040.3|13036.3|13041.1|13037.1|13040.3|13036.3|0
1617144900000|2021-03-30 22:55:00|13039.5|13035.5|13038.7|13034.7|13039.5|13035.5|13038.7|13034.7|0
1617145200000|2021-03-30 23:00:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|0
1617145500000|2021-03-30 23:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|0
1617145800000|2021-03-30 23:10:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|0
1617146400000|2021-03-30 23:20:00|13037.9|13033.9|13037.2|13033.2|13037.9|13033.9|13037.2|13033.2|0
1617147000000|2021-03-30 23:30:00|13037.9|13033.9|13038.7|13034.7|13040.3|13036.3|13037.9|13033.9|0
1617147300000|2021-03-30 23:35:00|13039.5|13035.5|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|0
1617147600000|2021-03-30 23:40:00|13041.1|13037.1|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1617147900000|2021-03-30 23:45:00|13039.5|13035.5|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|0
1617148200000|2021-03-30 23:50:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|0
1617148500000|2021-03-30 23:55:00|13039.5|13035.5|13037.2|13033.2|13040.3|13036.3|13036.4|13032.4|0
1617148800000|2021-03-31 00:00:00|13036.4|13032.4|13039.5|13035.5|13040.3|13036.3|13034.8|13030.8|0
1617149100000|2021-03-31 00:05:00|13038.7|13034.7|13036.4|13032.4|13038.7|13034.7|13036.4|13032.4|0
1617149400000|2021-03-31 00:10:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|0
1617149700000|2021-03-31 00:15:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|0
1617150000000|2021-03-31 00:20:00|13034|13030|13034|13030|13034|13030|13034|13030|0
1617150300000|2021-03-31 00:25:00|13033.3|13029.3|13032.5|13028.5|13033.3|13029.3|13032.5|13028.5|0
1617150600000|2021-03-31 00:30:00|13031.7|13027.7|13029.3|13025.3|13032.5|13028.5|13029.3|13025.3|0
1617150900000|2021-03-31 00:35:00|13028.6|13024.6|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|0
1617151200000|2021-03-31 00:40:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|0
1617151500000|2021-03-31 00:45:00|13030.1|13026.1|13029.3|13025.3|13030.1|13026.1|13029.3|13025.3|0
1617151800000|2021-03-31 00:50:00|13028.6|13024.6|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|0
1617152100000|2021-03-31 00:55:00|13028.6|13024.6|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|0
1617152400000|2021-03-31 01:00:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|0
1617152700000|2021-03-31 01:05:00|13027|13023|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|0
1617153000000|2021-03-31 01:10:00|13027|13023|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|0
1617153600000|2021-03-31 01:20:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|0
1617153900000|2021-03-31 01:25:00|13023.9|13019.9|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|0
1617154500000|2021-03-31 01:35:00|13023.9|13019.9|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|0
1617154800000|2021-03-31 01:40:00|13025.4|13021.4|13023.1|13019.1|13026.2|13022.2|13022.3|13018.3|0
1617155100000|2021-03-31 01:45:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|0
1617155400000|2021-03-31 01:50:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|0
1617155700000|2021-03-31 01:55:00|13020.8|13016.8|13025.4|13021.4|13025.4|13021.4|13020.8|13016.8|0
1617156000000|2021-03-31 02:00:00|13023.9|13019.9|13023.9|13019.9|13023.9|13019.9|13023.1|13019.1|0
1617156300000|2021-03-31 02:05:00|13024.7|13020.7|13023.9|13019.9|13024.7|13020.7|13023.1|13019.1|0
1617156900000|2021-03-31 02:15:00|13023.1|13019.1|13022.3|13018.3|13023.1|13019.1|13020.8|13016.8|0
1617157200000|2021-03-31 02:20:00|13023.1|13019.1|13022.3|13018.3|13023.1|13019.1|13022.3|13018.3|0
1617157500000|2021-03-31 02:25:00|13021.5|13017.5|13020.8|13016.8|13021.5|13017.5|13020|13016|0
1617158100000|2021-03-31 02:35:00|13021.5|13017.5|13022.3|13018.3|13022.3|13018.3|13021.5|13017.5|0
1617159300000|2021-03-31 02:55:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|0
1617159900000|2021-03-31 03:05:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13016.8|13012.8|0
1617160200000|2021-03-31 03:10:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|0
1617160500000|2021-03-31 03:15:00|13016.1|13012.1|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617160800000|2021-03-31 03:20:00|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|13016.8|13012.8|0
1617161100000|2021-03-31 03:25:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|0
1617161700000|2021-03-31 03:35:00|13016.1|13012.1|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617162000000|2021-03-31 03:40:00|13017.6|13013.6|13018.4|13014.4|13018.4|13014.4|13017.6|13013.6|0
1617162300000|2021-03-31 03:45:00|13019.2|13015.2|13018.4|13014.4|13019.2|13015.2|13017.6|13013.6|0
1617162900000|2021-03-31 03:55:00|13019.2|13015.2|13020|13016|13020|13016|13019.2|13015.2|0
1617163500000|2021-03-31 04:05:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|0
1617164700000|2021-03-31 04:25:00|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|0
1617165000000|2021-03-31 04:30:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|0
1617165600000|2021-03-31 04:40:00|13020.8|13016.8|13021.5|13017.5|13022.3|13018.3|13020|13016|0
1617165900000|2021-03-31 04:45:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|0
1617166200000|2021-03-31 04:50:00|13023.1|13019.1|13023.9|13019.9|13023.9|13019.9|13023.1|13019.1|0
1617167400000|2021-03-31 05:10:00|13023.1|13019.1|13022.3|13018.3|13023.1|13019.1|13022.3|13018.3|0
1617167700000|2021-03-31 05:15:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|0
1617168000000|2021-03-31 05:20:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|0
1617168300000|2021-03-31 05:25:00|13023.1|13019.1|13023.9|13019.9|13023.9|13019.9|13023.1|13019.1|0
1617168600000|2021-03-31 05:30:00|13025.4|13021.4|13026.2|13022.2|13026.2|13022.2|13025.4|13021.4|0
1617169500000|2021-03-31 05:45:00|13027|13023|13026.2|13022.2|13027|13023|13026.2|13022.2|0
1617169800000|2021-03-31 05:50:00|13027|13023|13026.2|13022.2|13027|13023|13025.4|13021.4|0
1617170100000|2021-03-31 05:55:00|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|0
1617170400000|2021-03-31 06:00:00|13026.2|13022.2|13023.1|13019.1|13026.2|13022.2|13023.1|13019.1|0
1617170700000|2021-03-31 06:05:00|13023.9|13019.9|13025.4|13021.4|13026.2|13022.2|13022.3|13018.3|0
1617171000000|2021-03-31 06:10:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13023.9|13019.9|0
1617171300000|2021-03-31 06:15:00|13027|13023|13027.8|13023.8|13027.8|13023.8|13024.7|13020.7|0
1617171600000|2021-03-31 06:20:00|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|0
1617171900000|2021-03-31 06:25:00|13029.3|13025.3|13029.3|13025.3|13030.1|13026.1|13029.3|13025.3|0
1617172200000|2021-03-31 06:30:00|13030.1|13026.1|13028.6|13024.6|13030.9|13026.9|13027.8|13023.8|0
1617172500000|2021-03-31 06:35:00|13029.3|13025.3|13031.7|13027.7|13031.7|13027.7|13029.3|13025.3|0
1617172800000|2021-03-31 06:40:00|13030.9|13026.9|13031.7|13027.7|13032.5|13028.5|13030.9|13026.9|0
1617173100000|2021-03-31 06:45:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|0
1617173400000|2021-03-31 06:50:00|13033.3|13029.3|13033.3|13029.3|13034|13030|13033.3|13029.3|0
1617173700000|2021-03-31 06:55:00|13034|13030|13031.7|13027.7|13034|13030|13031.7|13027.7|0
1617174000000|2021-03-31 07:00:00|13030.9|13026.9|13027|13023|13031.7|13027.7|13026.2|13022.2|0
1617174300000|2021-03-31 07:05:00|13026.2|13022.2|13027|13023|13027.8|13023.8|13026.2|13022.2|0
1617174600000|2021-03-31 07:10:00|13027.8|13023.8|13030.1|13026.1|13031.7|13027.7|13027.8|13023.8|0
1617174900000|2021-03-31 07:15:00|13028.6|13024.6|13027|13023|13028.6|13024.6|13027|13023|0
1617175200000|2021-03-31 07:20:00|13026.2|13022.2|13027|13023|13027|13023|13026.2|13022.2|0
1617175500000|2021-03-31 07:25:00|13027.8|13023.8|13030.1|13026.1|13030.9|13026.9|13027.8|13023.8|0
1617175800000|2021-03-31 07:30:00|13029.3|13025.3|13030.1|13026.1|13030.1|13026.1|13028.6|13024.6|0
1617176100000|2021-03-31 07:35:00|13029.3|13025.3|13030.1|13026.1|13030.1|13026.1|13029.3|13025.3|0
1617176400000|2021-03-31 07:40:00|13028.6|13024.6|13028.6|13024.6|13030.1|13026.1|13028.6|13024.6|0
1617177000000|2021-03-31 07:50:00|13029.3|13025.3|13031.7|13027.7|13033.3|13029.3|13029.3|13025.3|0
1617177300000|2021-03-31 07:55:00|13032.5|13028.5|13031.7|13027.7|13032.5|13028.5|13031.7|13027.7|0
1617177600000|2021-03-31 08:00:00|13030.9|13026.9|13030.1|13026.1|13030.9|13026.9|13029.3|13025.3|0
1617177900000|2021-03-31 08:05:00|13029.3|13025.3|13027|13023|13029.3|13025.3|13026.2|13022.2|0
1617178200000|2021-03-31 08:10:00|13027.8|13023.8|13028.6|13024.6|13029.3|13025.3|13027.8|13023.8|0
1617178500000|2021-03-31 08:15:00|13029.3|13025.3|13030.1|13026.1|13030.9|13026.9|13029.3|13025.3|0
1617178800000|2021-03-31 08:20:00|13029.3|13025.3|13030.1|13026.1|13030.1|13026.1|13029.3|13025.3|0
1617179100000|2021-03-31 08:25:00|13030.9|13026.9|13028.6|13024.6|13030.9|13026.9|13028.6|13024.6|0
1617179400000|2021-03-31 08:30:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|0
1617179700000|2021-03-31 08:35:00|13025.4|13021.4|13025.4|13021.4|13026.2|13022.2|13024.7|13020.7|0
1617180000000|2021-03-31 08:40:00|13024.7|13020.7|13023.9|13019.9|13025.4|13021.4|13023.1|13019.1|0
1617180300000|2021-03-31 08:45:00|13025.4|13021.4|13025.4|13021.4|13026.2|13022.2|13025.4|13021.4|0
1617180600000|2021-03-31 08:50:00|13027|13023|13025.4|13021.4|13027|13023|13024.7|13020.7|0
1617180900000|2021-03-31 08:55:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13023.9|13019.9|0
1617181200000|2021-03-31 09:00:00|13025.4|13021.4|13027|13023|13027.8|13023.8|13025.4|13021.4|0
1617181500000|2021-03-31 09:05:00|13026.2|13022.2|13023.9|13019.9|13026.2|13022.2|13023.9|13019.9|0
1617181800000|2021-03-31 09:10:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|0
1617182100000|2021-03-31 09:15:00|13023.9|13019.9|13022.3|13018.3|13024.7|13020.7|13022.3|13018.3|0
1617182400000|2021-03-31 09:20:00|13023.1|13019.1|13025.4|13021.4|13025.4|13021.4|13023.1|13019.1|0
1617182700000|2021-03-31 09:25:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|0
1617183000000|2021-03-31 09:30:00|13023.9|13019.9|13025.4|13021.4|13025.4|13021.4|13023.1|13019.1|0
1617183300000|2021-03-31 09:35:00|13024.7|13020.7|13027.8|13023.8|13028.6|13024.6|13024.7|13020.7|0
1617183600000|2021-03-31 09:40:00|13027|13023|13028.6|13024.6|13029.3|13025.3|13026.2|13022.2|0
1617183900000|2021-03-31 09:45:00|13029.3|13025.3|13028.6|13024.6|13029.3|13025.3|13027.8|13023.8|0
1617184200000|2021-03-31 09:50:00|13029.3|13025.3|13028.6|13024.6|13030.1|13026.1|13028.6|13024.6|0
1617184500000|2021-03-31 09:55:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027|13023|0
1617184800000|2021-03-31 10:00:00|13027|13023|13024.7|13020.7|13028.6|13024.6|13023.9|13019.9|0
1617185100000|2021-03-31 10:05:00|13023.9|13019.9|13024.7|13020.7|13024.7|13020.7|13023.9|13019.9|0
1617185400000|2021-03-31 10:10:00|13025.4|13021.4|13024.7|13020.7|13025.4|13021.4|13023.9|13019.9|0
1617185700000|2021-03-31 10:15:00|13026.2|13022.2|13025.4|13021.4|13027|13023|13025.4|13021.4|0
1617186000000|2021-03-31 10:20:00|13026.2|13022.2|13027|13023|13027.8|13023.8|13026.2|13022.2|0
1617186300000|2021-03-31 10:25:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027|13023|0
1617186600000|2021-03-31 10:30:00|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|10
1617186900000|2021-03-31 10:35:00|13029.3|13025.3|13030.1|13026.1|13030.9|13026.9|13029.3|13025.3|0
1617187200000|2021-03-31 10:40:00|13030.9|13026.9|13030.1|13026.1|13030.9|13026.9|13030.1|13026.1|0
1617187500000|2021-03-31 10:45:00|13030.9|13026.9|13031.7|13027.7|13032.5|13028.5|13030.9|13026.9|0
1617187800000|2021-03-31 10:50:00|13032.5|13028.5|13032.5|13028.5|13033.3|13029.3|13031.7|13027.7|0
1617188100000|2021-03-31 10:55:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617188400000|2021-03-31 11:00:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|0
1617188700000|2021-03-31 11:05:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617189000000|2021-03-31 11:10:00|13034|13030|13034|13030|13034|13030|13033.3|13029.3|0
1617189300000|2021-03-31 11:15:00|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|0
1617189600000|2021-03-31 11:20:00|13032.5|13028.5|13031.7|13027.7|13032.5|13028.5|13031.7|13027.7|0
1617189900000|2021-03-31 11:25:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13031.7|13027.7|0
1617190200000|2021-03-31 11:30:00|13031.7|13027.7|13031.7|13027.7|13032.5|13028.5|13031.7|13027.7|0
1617190500000|2021-03-31 11:35:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|0
1617190800000|2021-03-31 11:40:00|13028.6|13024.6|13029.3|13025.3|13029.3|13025.3|13028.6|13024.6|0
1617191100000|2021-03-31 11:45:00|13028.6|13024.6|13030.1|13026.1|13030.9|13026.9|13028.6|13024.6|0
1617191400000|2021-03-31 11:50:00|13029.3|13025.3|13028.6|13024.6|13029.3|13025.3|13027.8|13023.8|0
1617191700000|2021-03-31 11:55:00|13027.8|13023.8|13027.8|13023.8|13030.1|13026.1|13027.8|13023.8|0
1617192000000|2021-03-31 12:00:00|13027|13023|13028.6|13024.6|13030.1|13026.1|13027|13023|0
1617192300000|2021-03-31 12:05:00|13027.8|13023.8|13027.8|13023.8|13028.6|13024.6|13027|13023|0
1617192600000|2021-03-31 12:10:00|13027|13023|12994.2|12990.2|13027|13023|12994.2|12990.2|0
1617192900000|2021-03-31 12:15:00|13018.4|13014.4|13030.9|13026.9|13033.3|13029.3|13018.4|13014.4|0
1617193200000|2021-03-31 12:20:00|13031.7|13027.7|13030.9|13026.9|13031.7|13027.7|13029.3|13025.3|0
1617193500000|2021-03-31 12:25:00|13030.1|13026.1|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|0
1617193800000|2021-03-31 12:30:00|13028.6|13024.6|13028.6|13024.6|13029.3|13025.3|13027.8|13023.8|0
1617194100000|2021-03-31 12:35:00|13029.3|13025.3|13031.7|13027.7|13031.7|13027.7|13029.3|13025.3|0
1617194400000|2021-03-31 12:40:00|13030.9|13026.9|13034.8|13030.8|13034.8|13030.8|13029.3|13025.3|0
1617194700000|2021-03-31 12:45:00|13033.3|13029.3|13034|13030|13034.8|13030.8|13031.7|13027.7|0
1617195000000|2021-03-31 12:50:00|13034.8|13030.8|13034|13030|13034.8|13030.8|13033.3|13029.3|0
1617195300000|2021-03-31 12:55:00|13033.3|13029.3|13034|13030|13034|13030|13033.3|13029.3|0
1617195600000|2021-03-31 13:00:00|13033.3|13029.3|13034|13030|13034|13030|13033.3|13029.3|0
1617195900000|2021-03-31 13:05:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13034|13030|0
1617196200000|2021-03-31 13:10:00|13034|13030|13032.5|13028.5|13034.8|13030.8|13032.5|13028.5|0
1617196500000|2021-03-31 13:15:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617196800000|2021-03-31 13:20:00|13033.3|13029.3|13032.5|13028.5|13033.3|13029.3|13031.7|13027.7|0
1617197100000|2021-03-31 13:25:00|13031.7|13027.7|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617197400000|2021-03-31 13:30:00|13032.5|13028.5|13033.3|13029.3|13034.8|13030.8|13030.9|13026.9|0
1617197700000|2021-03-31 13:35:00|13032.5|13028.5|13028.6|13024.6|13033.3|13029.3|13027|13023|3
1617198000000|2021-03-31 13:40:00|13029.3|13025.3|13028.6|13024.6|13030.1|13026.1|13027|13023|0
1617198300000|2021-03-31 13:45:00|13025.4|13021.4|13027.8|13023.8|13027.8|13023.8|13020|13016|0
1617198600000|2021-03-31 13:50:00|13028.6|13024.6|13028.6|13024.6|13029.3|13025.3|13026.2|13022.2|0
1617198900000|2021-03-31 13:55:00|13027.8|13023.8|13029.3|13025.3|13030.1|13026.1|13027|13023|0
1617199200000|2021-03-31 14:00:00|13030.1|13026.1|13029.3|13025.3|13030.9|13026.9|13028.6|13024.6|0
1617199500000|2021-03-31 14:05:00|13030.1|13026.1|13031.7|13027.7|13031.7|13027.7|13028.6|13024.6|0
1617199800000|2021-03-31 14:10:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13030.1|13026.1|0
1617200100000|2021-03-31 14:15:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617200400000|2021-03-31 14:20:00|13032.5|13028.5|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|0
1617200700000|2021-03-31 14:25:00|13031.7|13027.7|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617201000000|2021-03-31 14:30:00|13032.5|13028.5|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617201300000|2021-03-31 14:35:00|13032.5|13028.5|13031.7|13027.7|13032.5|13028.5|13030.1|13026.1|0
1617201600000|2021-03-31 14:40:00|13030.1|13026.1|13031.7|13027.7|13031.7|13027.7|13030.1|13026.1|0
1617201900000|2021-03-31 14:45:00|13032.5|13028.5|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617202200000|2021-03-31 14:50:00|13032.5|13028.5|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|0
1617202500000|2021-03-31 14:55:00|13034|13030|13036.4|13032.4|13036.4|13032.4|13033.3|13029.3|1
1617202800000|2021-03-31 15:00:00|13035.6|13031.6|13035.6|13031.6|13036.4|13032.4|13033.3|13029.3|0
1617203100000|2021-03-31 15:05:00|13034.8|13030.8|13036.4|13032.4|13037.9|13033.9|13034.8|13030.8|0
1617203400000|2021-03-31 15:10:00|13034.8|13030.8|13033.3|13029.3|13036.4|13032.4|13031.7|13027.7|0
1617203700000|2021-03-31 15:15:00|13034|13030|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617204000000|2021-03-31 15:20:00|13034.8|13030.8|13031.7|13027.7|13034.8|13030.8|13031.7|13027.7|0
1617204300000|2021-03-31 15:25:00|13032.5|13028.5|13031.7|13027.7|13033.3|13029.3|13030.1|13026.1|0
1617204600000|2021-03-31 15:30:00|13030.9|13026.9|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617204900000|2021-03-31 15:35:00|13030.9|13026.9|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617205200000|2021-03-31 15:40:00|13031.7|13027.7|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617205500000|2021-03-31 15:45:00|13032.5|13028.5|13033.3|13029.3|13034.8|13030.8|13030.1|13026.1|0
1617205800000|2021-03-31 15:50:00|13034|13030|13036.4|13032.4|13036.4|13032.4|13033.3|13029.3|0
1617206100000|2021-03-31 15:55:00|13035.6|13031.6|13033.3|13029.3|13035.6|13031.6|13031.7|13027.7|0
1617206400000|2021-03-31 16:00:00|13034|13030|13034|13030|13034.8|13030.8|13032.5|13028.5|5
1617207000000|2021-03-31 16:10:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|0
1617207300000|2021-03-31 16:15:00|13033.3|13029.3|13034|13030|13034|13030|13032.5|13028.5|0
1617207600000|2021-03-31 16:20:00|13033.3|13029.3|13032.5|13028.5|13034|13030|13032.5|13028.5|2
1617207900000|2021-03-31 16:25:00|13033.3|13029.3|13030.1|13026.1|13034|13030|13028.6|13024.6|4
1617208200000|2021-03-31 16:30:00|13029.3|13025.3|13030.1|13026.1|13030.1|13026.1|13029.3|13025.3|0
1617208500000|2021-03-31 16:35:00|13030.9|13026.9|13030.1|13026.1|13034|13030|13030.1|13026.1|56
1617208800000|2021-03-31 16:40:00|13030.9|13026.9|13031.7|13027.7|13031.7|13027.7|13030.1|13026.1|0
1617209100000|2021-03-31 16:45:00|13030.9|13026.9|13033.3|13029.3|13033.3|13029.3|13030.1|13026.1|0
1617209400000|2021-03-31 16:50:00|13031.7|13027.7|13028.6|13024.6|13033.3|13029.3|13028.6|13024.6|0
1617209700000|2021-03-31 16:55:00|13029.3|13025.3|13030.1|13026.1|13030.1|13026.1|13029.3|13025.3|0
1617210300000|2021-03-31 17:05:00|13030.9|13026.9|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617210600000|2021-03-31 17:10:00|13029.3|13025.3|13023.9|13019.9|13029.3|13025.3|13023.9|13019.9|0
1617210900000|2021-03-31 17:15:00|13025.4|13021.4|13020.8|13016.8|13025.4|13021.4|13020.8|13016.8|0
1617211200000|2021-03-31 17:20:00|13022.3|13018.3|13023.9|13019.9|13023.9|13019.9|13022.3|13018.3|4
1617211800000|2021-03-31 17:30:00|13023.1|13019.1|13023.9|13019.9|13023.9|13019.9|13023.1|13019.1|0
1617212100000|2021-03-31 17:35:00|13024.7|13020.7|13023.9|13019.9|13027|13023|13023.9|13019.9|0
1617212400000|2021-03-31 17:40:00|13022.3|13018.3|13020.8|13016.8|13022.3|13018.3|13020.8|13016.8|0
1617212700000|2021-03-31 17:45:00|13020|13016|13019.2|13015.2|13020.8|13016.8|13014.5|13010.5|0
1617213000000|2021-03-31 17:50:00|13017.6|13013.6|13017.6|13013.6|13020.8|13016.8|13017.6|13013.6|0
1617213300000|2021-03-31 17:55:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|0
1617213600000|2021-03-31 18:00:00|13017.6|13013.6|13014.5|13010.5|13017.6|13013.6|13011.4|13007.4|0
1617213900000|2021-03-31 18:05:00|13015.3|13011.3|13017.6|13013.6|13017.6|13013.6|13012.9|13008.9|0
1617214200000|2021-03-31 18:10:00|13016.8|13012.8|13019.2|13015.2|13020.8|13016.8|13016.1|13012.1|0
1617214500000|2021-03-31 18:15:00|13017.6|13013.6|13019.2|13015.2|13019.2|13015.2|13017.6|13013.6|0
1617214800000|2021-03-31 18:20:00|13017.6|13013.6|13017.6|13013.6|13020|13016|13017.6|13013.6|0
1617215100000|2021-03-31 18:25:00|13018.4|13014.4|13017.6|13013.6|13019.2|13015.2|13017.6|13013.6|0
1617215400000|2021-03-31 18:30:00|13016.1|13012.1|13016.1|13012.1|13017.6|13013.6|13016.1|13012.1|0
1617215700000|2021-03-31 18:35:00|13014.5|13010.5|13011.4|13007.4|13015.3|13011.3|13011.4|13007.4|0
1617216000000|2021-03-31 18:40:00|13009.8|13005.8|13008.3|13004.3|13012.9|13008.9|13008.3|13004.3|0
1617216300000|2021-03-31 18:45:00|13006.7|13002.7|13008.3|13004.3|13011.4|13007.4|13005.1|13001.1|0
1617216600000|2021-03-31 18:50:00|13009|13005|13006.7|13002.7|13009.8|13005.8|13005.1|13001.1|0
1617216900000|2021-03-31 18:55:00|13005.1|13001.1|13008.3|13004.3|13009.8|13005.8|13002|12998|0
1617217200000|2021-03-31 19:00:00|13006.7|13002.7|13014.5|13010.5|13016.1|13012.1|13006.7|13002.7|0
1617217500000|2021-03-31 19:05:00|13012.9|13008.9|13017.6|13013.6|13017.6|13013.6|13012.9|13008.9|0
1617217800000|2021-03-31 19:10:00|13018.4|13014.4|13017.6|13013.6|13020.8|13016.8|13017.6|13013.6|0
1617218100000|2021-03-31 19:15:00|13016.1|13012.1|13017.6|13013.6|13018.4|13014.4|13016.1|13012.1|0
1617218400000|2021-03-31 19:20:00|13018.4|13014.4|13018.4|13014.4|13019.2|13015.2|13018.4|13014.4|0
1617218700000|2021-03-31 19:25:00|13019.2|13015.2|13020|13016|13020|13016|13018.4|13014.4|0
1617219000000|2021-03-31 19:30:00|13019.2|13015.2|13018.4|13014.4|13020|13016|13018.4|13014.4|0
1617219300000|2021-03-31 19:35:00|13017.6|13013.6|13020|13016|13020|13016|13016.8|13012.8|5
1617219600000|2021-03-31 19:40:00|13020.8|13016.8|13021.5|13017.5|13021.5|13017.5|13020|13016|0
1617219900000|2021-03-31 19:45:00|13020|13016|13021.5|13017.5|13023.1|13019.1|13020|13016|0
1617220200000|2021-03-31 19:50:00|13020.8|13016.8|13020|13016|13021.5|13017.5|13014.5|13010.5|0
1617220500000|2021-03-31 19:55:00|13019.2|13015.2|13016.1|13012.1|13020|13016|13014.5|13010.5|30
1617220800000|2021-03-31 20:00:00|13016.8|13012.8|13014.5|13010.5|13016.8|13012.8|13012.2|13008.2|25
1617221100000|2021-03-31 20:05:00|13013.7|13009.7|13009|13005|13013.7|13009.7|13008.3|13004.3|0
1617221400000|2021-03-31 20:10:00|13008.3|13004.3|13008.3|13004.3|13009.8|13005.8|13008.3|13004.3|5
1617221700000|2021-03-31 20:15:00|13009|13005|13009.8|13005.8|13011.4|13007.4|13009|13005|0
1617222000000|2021-03-31 20:20:00|13009|13005|13009.8|13005.8|13011.4|13007.4|13008.3|13004.3|0
1617222300000|2021-03-31 20:25:00|13009|13005|13005.9|13001.9|13009.8|13005.8|13005.9|13001.9|0
1617222600000|2021-03-31 20:30:00|13005.1|13001.1|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|0
1617222900000|2021-03-31 20:35:00|13005.9|13001.9|13005.1|13001.1|13006.7|13002.7|13004.3|13000.3|10
1617223200000|2021-03-31 20:40:00|13007.5|13003.5|13009.8|13005.8|13009.8|13005.8|13007.5|13003.5|61
1617223500000|2021-03-31 20:45:00|13009|13005|13011.4|13007.4|13011.4|13007.4|13009|13005|3
1617223800000|2021-03-31 20:50:00|13010.6|13006.6|13011.4|13007.4|13013.7|13009.7|13010.6|13006.6|102
1617224100000|2021-03-31 20:55:00|13012.9|13008.9|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|3
1617228000000|2021-03-31 22:00:00|13016.8|13012.8|13013.7|13009.7|13017.6|13013.6|13013.7|13009.7|0
1617228300000|2021-03-31 22:05:00|13014.5|13010.5|13016.1|13012.1|13016.1|13012.1|13014.5|13010.5|0
1617228600000|2021-03-31 22:10:00|13015.3|13011.3|13013.7|13009.7|13016.1|13012.1|13013.7|13009.7|0
1617229200000|2021-03-31 22:20:00|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|0
1617230100000|2021-03-31 22:35:00|13013.7|13009.7|13014.5|13010.5|13014.5|13010.5|13012.9|13008.9|0
1617230700000|2021-03-31 22:45:00|13013.7|13009.7|13014.5|13010.5|13014.5|13010.5|13013.7|13009.7|0
1617231600000|2021-03-31 23:00:00|13015.3|13011.3|13016.1|13012.1|13016.1|13012.1|13015.3|13011.3|0
1617233100000|2021-03-31 23:25:00|13016.8|13012.8|13017.6|13013.6|13017.6|13013.6|13016.8|13012.8|0
1617233400000|2021-03-31 23:30:00|13016.8|13012.8|13016.1|13012.1|13016.8|13012.8|13016.1|13012.1|0
1617233700000|2021-03-31 23:35:00|13016.8|13012.8|13017.6|13013.6|13019.2|13015.2|13016.8|13012.8|0
1617234300000|2021-03-31 23:45:00|13016.8|13012.8|13016.1|13012.1|13016.8|13012.8|13016.1|13012.1|0
1617234600000|2021-03-31 23:50:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|0
1617234900000|2021-03-31 23:55:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617235200000|2021-04-01 00:00:00|13016.8|13012.8|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|0
1617235500000|2021-04-01 00:05:00|13012.9|13008.9|13012.9|13008.9|13013.7|13009.7|13012.9|13008.9|0
1617235800000|2021-04-01 00:10:00|13012.2|13008.2|13013.7|13009.7|13014.5|13010.5|13010.6|13006.6|0
1617236100000|2021-04-01 00:15:00|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|0
1617236400000|2021-04-01 00:20:00|13012.2|13008.2|13006.7|13002.7|13012.2|13008.2|13005.1|13001.1|0
1617236700000|2021-04-01 00:25:00|13007.5|13003.5|13006.7|13002.7|13008.3|13004.3|13006.7|13002.7|0
1617237000000|2021-04-01 00:30:00|13005.9|13001.9|13006.7|13002.7|13007.5|13003.5|13005.1|13001.1|0
1617237600000|2021-04-01 00:40:00|13007.5|13003.5|13006.7|13002.7|13007.5|13003.5|13006.7|13002.7|0
1617237900000|2021-04-01 00:45:00|13005.1|13001.1|13006.7|13002.7|13006.7|13002.7|13004.3|13000.3|0
1617238200000|2021-04-01 00:50:00|13007.5|13003.5|13005.1|13001.1|13007.5|13003.5|13005.1|13001.1|0
1617238800000|2021-04-01 01:00:00|13005.9|13001.9|13005.1|13001.1|13005.9|13001.9|13005.1|13001.1|0
1617239100000|2021-04-01 01:05:00|13005.9|13001.9|13006.7|13002.7|13007.5|13003.5|13004.3|13000.3|0
1617239400000|2021-04-01 01:10:00|13005.1|13001.1|13005.1|13001.1|13005.1|13001.1|13005.1|13001.1|0
1617240600000|2021-04-01 01:30:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13005.1|13001.1|0
1617240900000|2021-04-01 01:35:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|0
1617241200000|2021-04-01 01:40:00|13006.7|13002.7|13005.1|13001.1|13006.7|13002.7|13004.3|13000.3|0
1617241500000|2021-04-01 01:45:00|13005.9|13001.9|13005.9|13001.9|13006.7|13002.7|13005.9|13001.9|0
1617241800000|2021-04-01 01:50:00|13006.7|13002.7|13008.3|13004.3|13009.8|13005.8|13005.9|13001.9|0
1617242100000|2021-04-01 01:55:00|13009|13005|13005.9|13001.9|13009|13005|13005.9|13001.9|0
1617242400000|2021-04-01 02:00:00|13005.1|13001.1|13005.1|13001.1|13005.1|13001.1|13005.1|13001.1|0
1617242700000|2021-04-01 02:05:00|13005.9|13001.9|13006.7|13002.7|13010.6|13006.6|13005.1|13001.1|0
1617243000000|2021-04-01 02:10:00|13005.9|13001.9|13007.5|13003.5|13011.4|13007.4|13005.9|13001.9|0
1617243300000|2021-04-01 02:15:00|13009|13005|13009|13005|13009|13005|13009|13005|0
1617243600000|2021-04-01 02:20:00|13009.8|13005.8|13010.6|13006.6|13010.6|13006.6|13009.8|13005.8|0
1617243900000|2021-04-01 02:25:00|13011.4|13007.4|13011.4|13007.4|13012.2|13008.2|13010.6|13006.6|0
1617244200000|2021-04-01 02:30:00|13012.2|13008.2|13009.8|13005.8|13012.2|13008.2|13009.8|13005.8|0
1617244500000|2021-04-01 02:35:00|13011.4|13007.4|13011.4|13007.4|13012.2|13008.2|13010.6|13006.6|0
1617245400000|2021-04-01 02:50:00|13012.2|13008.2|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|0
1617245700000|2021-04-01 02:55:00|13010.6|13006.6|13010.6|13006.6|13011.4|13007.4|13010.6|13006.6|0
1617246000000|2021-04-01 03:00:00|13009.8|13005.8|13011.4|13007.4|13011.4|13007.4|13009.8|13005.8|0
1617246300000|2021-04-01 03:05:00|13010.6|13006.6|13011.4|13007.4|13011.4|13007.4|13010.6|13006.6|0
1617246600000|2021-04-01 03:10:00|13012.2|13008.2|13012.9|13008.9|13012.9|13008.9|13012.2|13008.2|0
1617246900000|2021-04-01 03:15:00|13012.2|13008.2|13011.4|13007.4|13012.2|13008.2|13011.4|13007.4|0
1617247200000|2021-04-01 03:20:00|13012.2|13008.2|13012.9|13008.9|13013.7|13009.7|13012.2|13008.2|0
1617247500000|2021-04-01 03:25:00|13012.2|13008.2|13012.9|13008.9|13012.9|13008.9|13012.2|13008.2|0
1617247800000|2021-04-01 03:30:00|13012.2|13008.2|13012.9|13008.9|13013.7|13009.7|13012.2|13008.2|0
1617248100000|2021-04-01 03:35:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|0
1617248400000|2021-04-01 03:40:00|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|0
1617249000000|2021-04-01 03:50:00|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|0
1617251100000|2021-04-01 04:25:00|13015.3|13011.3|13017.6|13013.6|13017.6|13013.6|13015.3|13011.3|0
1617252300000|2021-04-01 04:45:00|13016.1|13012.1|13016.1|13012.1|13016.8|13012.8|13015.3|13011.3|0
1617252900000|2021-04-01 04:55:00|13016.8|13012.8|13019.2|13015.2|13019.2|13015.2|13016.8|13012.8|0
1617253800000|2021-04-01 05:10:00|13020|13016|13020.8|13016.8|13020.8|13016.8|13020|13016|0
1617255300000|2021-04-01 05:35:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|0
1617256200000|2021-04-01 05:50:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|0
1617256500000|2021-04-01 05:55:00|13019.2|13015.2|13017.6|13013.6|13019.2|13015.2|13016.8|13012.8|0
1617256800000|2021-04-01 06:00:00|13018.4|13014.4|13017.6|13013.6|13018.4|13014.4|13017.6|13013.6|0
1617257100000|2021-04-01 06:05:00|13018.4|13014.4|13022.3|13018.3|13022.3|13018.3|13018.4|13014.4|0
1617257400000|2021-04-01 06:10:00|13020.8|13016.8|13022.3|13018.3|13023.1|13019.1|13019.2|13015.2|0
1617257700000|2021-04-01 06:15:00|13021.5|13017.5|13019.2|13015.2|13021.5|13017.5|13018.4|13014.4|0
1617258000000|2021-04-01 06:20:00|13018.4|13014.4|13019.2|13015.2|13019.2|13015.2|13018.4|13014.4|0
1617258300000|2021-04-01 06:25:00|13020|13016|13020.8|13016.8|13022.3|13018.3|13020|13016|0
1617258900000|2021-04-01 06:35:00|13020|13016|13019.2|13015.2|13020|13016|13019.2|13015.2|0
1617259200000|2021-04-01 06:40:00|13020|13016|13020.8|13016.8|13020.8|13016.8|13019.2|13015.2|0
1617259500000|2021-04-01 06:45:00|13021.5|13017.5|13022.3|13018.3|13023.1|13019.1|13021.5|13017.5|0
1617259800000|2021-04-01 06:50:00|13023.1|13019.1|13019.2|13015.2|13023.1|13019.1|13019.2|13015.2|0
1617260100000|2021-04-01 06:55:00|13020|13016|13017.6|13013.6|13020|13016|13017.6|13013.6|0
1617260400000|2021-04-01 07:00:00|13018.4|13014.4|13020.8|13016.8|13020.8|13016.8|13016.8|13012.8|0
1617260700000|2021-04-01 07:05:00|13021.5|13017.5|13023.9|13019.9|13024.7|13020.7|13021.5|13017.5|0
1617261000000|2021-04-01 07:10:00|13024.7|13020.7|13027.8|13023.8|13027.8|13023.8|13023.1|13019.1|0
1617261300000|2021-04-01 07:15:00|13027|13023|13025.4|13021.4|13027|13023|13024.7|13020.7|0
1617261600000|2021-04-01 07:20:00|13026.2|13022.2|13030.1|13026.1|13032.5|13028.5|13026.2|13022.2|0
1617261900000|2021-04-01 07:25:00|13030.9|13026.9|13033.3|13029.3|13034|13030|13030.1|13026.1|0
1617262200000|2021-04-01 07:30:00|13031.7|13027.7|13031.7|13027.7|13032.5|13028.5|13029.3|13025.3|0
1617262500000|2021-04-01 07:35:00|13030.9|13026.9|13028.6|13024.6|13030.9|13026.9|13027.8|13023.8|0
1617262800000|2021-04-01 07:40:00|13029.3|13025.3|13031.7|13027.7|13032.5|13028.5|13029.3|13025.3|0
1617263400000|2021-04-01 07:50:00|13030.9|13026.9|13027|13023|13030.9|13026.9|13027|13023|0
1617263700000|2021-04-01 07:55:00|13026.2|13022.2|13027|13023|13027.8|13023.8|13025.4|13021.4|0
1617264000000|2021-04-01 08:00:00|13026.2|13022.2|13030.1|13026.1|13030.9|13026.9|13026.2|13022.2|0
1617264300000|2021-04-01 08:05:00|13030.9|13026.9|13031.7|13027.7|13031.7|13027.7|13030.9|13026.9|0
1617264600000|2021-04-01 08:10:00|13030.1|13026.1|13030.1|13026.1|13030.9|13026.9|13029.3|13025.3|0
1617264900000|2021-04-01 08:15:00|13029.3|13025.3|13028.6|13024.6|13030.9|13026.9|13028.6|13024.6|0
1617265200000|2021-04-01 08:20:00|13029.3|13025.3|13025.4|13021.4|13029.3|13025.3|13025.4|13021.4|0
1617265500000|2021-04-01 08:25:00|13027|13023|13027|13023|13027|13023|13026.2|13022.2|0
1617265800000|2021-04-01 08:30:00|13026.2|13022.2|13025.4|13021.4|13027|13023|13025.4|13021.4|0
1617266100000|2021-04-01 08:35:00|13026.2|13022.2|13025.4|13021.4|13027|13023|13024.7|13020.7|0
1617266400000|2021-04-01 08:40:00|13027|13023|13027.8|13023.8|13027.8|13023.8|13027|13023|0
1617266700000|2021-04-01 08:45:00|13028.6|13024.6|13027|13023|13028.6|13024.6|13027|13023|0
1617267000000|2021-04-01 08:50:00|13027.8|13023.8|13027|13023|13027.8|13023.8|13027|13023|0
1617267300000|2021-04-01 08:55:00|13026.2|13022.2|13025.4|13021.4|13026.2|13022.2|13025.4|13021.4|0
1617267600000|2021-04-01 09:00:00|13026.2|13022.2|13027|13023|13027|13023|13026.2|13022.2|0
1617267900000|2021-04-01 09:05:00|13027.8|13023.8|13025.4|13021.4|13027.8|13023.8|13025.4|13021.4|0
1617268200000|2021-04-01 09:10:00|13026.2|13022.2|13026.2|13022.2|13027|13023|13026.2|13022.2|0
1617268500000|2021-04-01 09:15:00|13027|13023|13027.8|13023.8|13027.8|13023.8|13027|13023|0
1617268800000|2021-04-01 09:20:00|13027|13023|13028.6|13024.6|13028.6|13024.6|13027|13023|0
1617269400000|2021-04-01 09:30:00|13027.8|13023.8|13027|13023|13027.8|13023.8|13027|13023|0
1617269700000|2021-04-01 09:35:00|13027.8|13023.8|13028.6|13024.6|13028.6|13024.6|13027.8|13023.8|0
1617270000000|2021-04-01 09:40:00|13027|13023|13027|13023|13027|13023|13027|13023|0
1617270600000|2021-04-01 09:50:00|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|0
1617270900000|2021-04-01 09:55:00|13026.2|13022.2|13025.4|13021.4|13026.2|13022.2|13025.4|13021.4|0
1617271200000|2021-04-01 10:00:00|13026.2|13022.2|13025.4|13021.4|13027.8|13023.8|13024.7|13020.7|0
1617271500000|2021-04-01 10:05:00|13026.2|13022.2|13023.9|13019.9|13026.2|13022.2|13023.9|13019.9|0
1617271800000|2021-04-01 10:10:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|0
1617272100000|2021-04-01 10:15:00|13023.9|13019.9|13023.9|13019.9|13023.9|13019.9|13022.3|13018.3|0
1617272400000|2021-04-01 10:20:00|13024.7|13020.7|13025.4|13021.4|13025.4|13021.4|13024.7|13020.7|0
1617273000000|2021-04-01 10:30:00|13026.2|13022.2|13024.7|13020.7|13027|13023|13024.7|13020.7|0
1617273300000|2021-04-01 10:35:00|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|0
1617273600000|2021-04-01 10:40:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027|13023|0
1617273900000|2021-04-01 10:45:00|13027|13023|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|0
1617274200000|2021-04-01 10:50:00|13023.9|13019.9|13024.7|13020.7|13024.7|13020.7|13023.9|13019.9|0
1617274500000|2021-04-01 10:55:00|13025.4|13021.4|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|0
1617274800000|2021-04-01 11:00:00|13025.4|13021.4|13025.4|13021.4|13027|13023|13025.4|13021.4|0
1617275400000|2021-04-01 11:10:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|0
1617275700000|2021-04-01 11:15:00|13023.9|13019.9|13023.9|13019.9|13024.7|13020.7|13023.9|13019.9|0
1617276300000|2021-04-01 11:25:00|13024.7|13020.7|13027|13023|13027|13023|13024.7|13020.7|0
1617276600000|2021-04-01 11:30:00|13026.2|13022.2|13026.2|13022.2|13027|13023|13026.2|13022.2|0
1617276900000|2021-04-01 11:35:00|13027|13023|13026.2|13022.2|13027|13023|13026.2|13022.2|0
1617277200000|2021-04-01 11:40:00|13027|13023|13026.2|13022.2|13027|13023|13026.2|13022.2|0
1617277500000|2021-04-01 11:45:00|13027|13023|13026.2|13022.2|13027|13023|13026.2|13022.2|0
1617277800000|2021-04-01 11:50:00|13027|13023|13028.6|13024.6|13028.6|13024.6|13026.2|13022.2|0
1617278100000|2021-04-01 11:55:00|13029.3|13025.3|13028.6|13024.6|13029.3|13025.3|13028.6|13024.6|0
1617278400000|2021-04-01 12:00:00|13029.3|13025.3|13033.3|13029.3|13034.8|13030.8|13029.3|13025.3|1
1617278700000|2021-04-01 12:05:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13033.3|13029.3|0
1617279000000|2021-04-01 12:10:00|13034.8|13030.8|13036.4|13032.4|13038.7|13034.7|13033.3|13029.3|1
1617279300000|2021-04-01 12:15:00|13035.6|13031.6|13037.9|13033.9|13038.7|13034.7|13035.6|13031.6|0
1617279900000|2021-04-01 12:25:00|13037.2|13033.2|13036.4|13032.4|13037.2|13033.2|13035.6|13031.6|0
1617280200000|2021-04-01 12:30:00|13037.2|13033.2|13043.4|13039.4|13044.2|13040.2|13037.2|13033.2|1
1617280500000|2021-04-01 12:35:00|13042.6|13038.6|13043.4|13039.4|13045|13041|13040.3|13036.3|0
1617280800000|2021-04-01 12:40:00|13044.2|13040.2|13045|13041|13046.5|13042.5|13044.2|13040.2|0
1617281100000|2021-04-01 12:45:00|13044.2|13040.2|13045|13041|13045|13041|13042.6|13038.6|0
1617281400000|2021-04-01 12:50:00|13045.8|13041.8|13048.1|13044.1|13048.1|13044.1|13044.2|13040.2|0
1617281700000|2021-04-01 12:55:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|0
1617282000000|2021-04-01 13:00:00|13045.8|13041.8|13048.1|13044.1|13048.1|13044.1|13045|13041|0
1617282300000|2021-04-01 13:05:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13045|13041|0
1617282600000|2021-04-01 13:10:00|13048.9|13044.9|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|0
1617282900000|2021-04-01 13:15:00|13046.5|13042.5|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|0
1617283200000|2021-04-01 13:20:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13045.8|13041.8|2
1617283500000|2021-04-01 13:25:00|13047.3|13043.3|13047.3|13043.3|13050.4|13046.4|13046.5|13042.5|0
1617283800000|2021-04-01 13:30:00|13048.9|13044.9|13050.4|13046.4|13050.4|13046.4|13048.9|13044.9|0
1617284100000|2021-04-01 13:35:00|13051.2|13047.2|13052.8|13048.8|13053.6|13049.6|13049.7|13045.7|0
1617284400000|2021-04-01 13:40:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|0
1617284700000|2021-04-01 13:45:00|13052|13048|13048.1|13044.1|13052.8|13048.8|13048.1|13044.1|0
1617285000000|2021-04-01 13:50:00|13048.9|13044.9|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|0
1617285300000|2021-04-01 13:55:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|0
1617285600000|2021-04-01 14:00:00|13044.2|13040.2|13046.5|13042.5|13052|13048|13044.2|13040.2|0
1617285900000|2021-04-01 14:05:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13044.2|13040.2|0
1617286200000|2021-04-01 14:10:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|0
1617286500000|2021-04-01 14:15:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|0
1617286800000|2021-04-01 14:20:00|13048.9|13044.9|13049.7|13045.7|13052.8|13048.8|13048.9|13044.9|0
1617287100000|2021-04-01 14:25:00|13050.4|13046.4|13054.3|13050.3|13055.1|13051.1|13050.4|13046.4|0
1617287400000|2021-04-01 14:30:00|13055.1|13051.1|13059|13055|13059.8|13055.8|13054.3|13050.3|3
1617287700000|2021-04-01 14:35:00|13058.3|13054.3|13056.7|13052.7|13059.8|13055.8|13055.1|13051.1|0
1617288000000|2021-04-01 14:40:00|13057.5|13053.5|13058.3|13054.3|13059|13055|13056.7|13052.7|0
1617288300000|2021-04-01 14:45:00|13057.5|13053.5|13058.3|13054.3|13058.3|13054.3|13056.7|13052.7|0
1617288600000|2021-04-01 14:50:00|13059|13055|13061.4|13057.4|13061.4|13057.4|13059|13055|0
1617288900000|2021-04-01 14:55:00|13062.2|13058.2|13059.8|13055.8|13062.2|13058.2|13059.8|13055.8|0
1617289200000|2021-04-01 15:00:00|13059|13055|13062.9|13058.9|13064.5|13060.5|13058.3|13054.3|0
1617289500000|2021-04-01 15:05:00|13062.2|13058.2|13061.4|13057.4|13064.5|13060.5|13061.4|13057.4|0
1617289800000|2021-04-01 15:10:00|13062.2|13058.2|13064.5|13060.5|13064.5|13060.5|13062.2|13058.2|0
1617290100000|2021-04-01 15:15:00|13065.3|13061.3|13064.5|13060.5|13066.1|13062.1|13064.5|13060.5|0
1617290400000|2021-04-01 15:20:00|13065.3|13061.3|13064.5|13060.5|13066.1|13062.1|13063.7|13059.7|0
1617290700000|2021-04-01 15:25:00|13063.7|13059.7|13062.9|13058.9|13063.7|13059.7|13062.9|13058.9|0
1617291000000|2021-04-01 15:30:00|13064.5|13060.5|13062.9|13058.9|13064.5|13060.5|13062.9|13058.9|1
1617291300000|2021-04-01 15:35:00|13062.2|13058.2|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|2
1617291600000|2021-04-01 15:40:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|0
1617291900000|2021-04-01 15:45:00|13064.5|13060.5|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|0
1617292200000|2021-04-01 15:50:00|13062.9|13058.9|13068.4|13064.4|13069.2|13065.2|13062.9|13058.9|0
1617292500000|2021-04-01 15:55:00|13067.6|13063.6|13066.8|13062.8|13067.6|13063.6|13063.7|13059.7|0
1617292800000|2021-04-01 16:00:00|13066.1|13062.1|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|6
1617293100000|2021-04-01 16:05:00|13066.1|13062.1|13067.6|13063.6|13068.4|13064.4|13065.3|13061.3|4
1617293400000|2021-04-01 16:10:00|13068.4|13064.4|13067.6|13063.6|13070|13066|13067.6|13063.6|0
1617293700000|2021-04-01 16:15:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13063.7|13059.7|0
1617294000000|2021-04-01 16:20:00|13066.8|13062.8|13064.5|13060.5|13066.8|13062.8|13062.9|13058.9|0
1617294300000|2021-04-01 16:25:00|13063.7|13059.7|13062.9|13058.9|13063.7|13059.7|13061.4|13057.4|0
1617294600000|2021-04-01 16:30:00|13062.2|13058.2|13062.9|13058.9|13062.9|13058.9|13061.4|13057.4|0
1617294900000|2021-04-01 16:35:00|13063.7|13059.7|13062.9|13058.9|13063.7|13059.7|13062.9|13058.9|0
1617295200000|2021-04-01 16:40:00|13062.2|13058.2|13061.4|13057.4|13062.2|13058.2|13059.8|13055.8|0
1617295500000|2021-04-01 16:45:00|13060.6|13056.6|13059.8|13055.8|13061.4|13057.4|13059.8|13055.8|0
1617295800000|2021-04-01 16:50:00|13059|13055|13055.9|13051.9|13059.8|13055.8|13055.9|13051.9|0
1617296100000|2021-04-01 16:55:00|13055.1|13051.1|13056.7|13052.7|13057.5|13053.5|13054.3|13050.3|0
1617296400000|2021-04-01 17:00:00|13057.5|13053.5|13060.6|13056.6|13061.4|13057.4|13056.7|13052.7|5
1617296700000|2021-04-01 17:05:00|13061.4|13057.4|13059.8|13055.8|13062.2|13058.2|13059.8|13055.8|0
1617297000000|2021-04-01 17:10:00|13060.6|13056.6|13055.9|13051.9|13061.4|13057.4|13055.9|13051.9|1
1617297300000|2021-04-01 17:15:00|13055.1|13051.1|13055.9|13051.9|13056.7|13052.7|13054.3|13050.3|0
1617297600000|2021-04-01 17:20:00|13056.7|13052.7|13055.1|13051.1|13058.3|13054.3|13052.8|13048.8|120
1617297900000|2021-04-01 17:25:00|13054.3|13050.3|13055.1|13051.1|13056.7|13052.7|13053.6|13049.6|1
1617298200000|2021-04-01 17:30:00|13054.3|13050.3|13054.3|13050.3|13056.7|13052.7|13053.6|13049.6|5
1617298500000|2021-04-01 17:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.1|13051.1|1
1617298800000|2021-04-01 17:40:00|13056.7|13052.7|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|0
1617299100000|2021-04-01 17:45:00|13059|13055|13061.4|13057.4|13062.2|13058.2|13059|13055|0
1617299400000|2021-04-01 17:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059.8|13055.8|0
1617299700000|2021-04-01 17:55:00|13059.8|13055.8|13059|13055|13059.8|13055.8|13057.5|13053.5|0
1617300000000|2021-04-01 18:00:00|13058.3|13054.3|13058.3|13054.3|13059|13055|13058.3|13054.3|0
1617300300000|2021-04-01 18:05:00|13059|13055|13059|13055|13059.8|13055.8|13058.3|13054.3|0
1617300600000|2021-04-01 18:10:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13058.3|13054.3|0
1617300900000|2021-04-01 18:15:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059.8|13055.8|0
1617301200000|2021-04-01 18:20:00|13059.8|13055.8|13059|13055|13059.8|13055.8|13059|13055|0
1617301500000|2021-04-01 18:25:00|13058.3|13054.3|13058.3|13054.3|13059|13055|13058.3|13054.3|0
1617301800000|2021-04-01 18:30:00|13059|13055|13058.3|13054.3|13059|13055|13058.3|13054.3|1
1617302100000|2021-04-01 18:35:00|13057.5|13053.5|13058.3|13054.3|13058.3|13054.3|13057.5|13053.5|0
1617302400000|2021-04-01 18:40:00|13057.5|13053.5|13057.5|13053.5|13058.3|13054.3|13057.5|13053.5|0
1617302700000|2021-04-01 18:45:00|13058.3|13054.3|13059|13055|13059|13055|13058.3|13054.3|0
1617303000000|2021-04-01 18:50:00|13058.3|13054.3|13059|13055|13059|13055|13058.3|13054.3|0
1617303300000|2021-04-01 18:55:00|13058.3|13054.3|13059|13055|13059|13055|13058.3|13054.3|0
1617303600000|2021-04-01 19:00:00|13058.3|13054.3|13059|13055|13059|13055|13057.5|13053.5|2
1617303900000|2021-04-01 19:05:00|13058.3|13054.3|13059.8|13055.8|13059.8|13055.8|13057.5|13053.5|0
1617304200000|2021-04-01 19:10:00|13059|13055|13058.3|13054.3|13059|13055|13056.7|13052.7|0
1617304500000|2021-04-01 19:15:00|13056.7|13052.7|13056.7|13052.7|13058.3|13054.3|13055.1|13051.1|0
1617305100000|2021-04-01 19:25:00|13058.3|13054.3|13058.3|13054.3|13058.3|13054.3|13056.7|13052.7|0
1617305400000|2021-04-01 19:30:00|13059|13055|13059.8|13055.8|13059.8|13055.8|13058.3|13054.3|0
1617305700000|2021-04-01 19:35:00|13059|13055|13058.3|13054.3|13059.8|13055.8|13056.7|13052.7|0
1617306000000|2021-04-01 19:40:00|13059|13055|13061.4|13057.4|13061.4|13057.4|13059|13055|0
1617306300000|2021-04-01 19:45:00|13059.8|13055.8|13061.4|13057.4|13061.4|13057.4|13059.8|13055.8|0
1617306600000|2021-04-01 19:50:00|||||||||1
1617306900000|2021-04-01 19:55:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13059|13055|6
1617307200000|2021-04-01 20:00:00|13059.8|13055.8|13057.5|13053.5|13059.8|13055.8|13057.5|13053.5|1
1617307500000|2021-04-01 20:05:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|0
1617307800000|2021-04-01 20:10:00|13056.7|13052.7|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|0
1617308100000|2021-04-01 20:15:00|13056.7|13052.7|13057.5|13053.5|13057.5|13053.5|13056.7|13052.7|0
1617308400000|2021-04-01 20:20:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|0
1617308700000|2021-04-01 20:25:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|0
1617309000000|2021-04-01 20:30:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1617309300000|2021-04-01 20:35:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13055.9|13051.9|0
1617309600000|2021-04-01 20:40:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1617309900000|2021-04-01 20:45:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13059|13055|0
1617310500000|2021-04-01 20:55:00|13061.4|13057.4|13062.2|13058.2|13062.2|13058.2|13061.4|13057.4|0
1617346200000|2021-04-02 06:50:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|0
1617346800000|2021-04-02 07:00:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|0
1617347100000|2021-04-02 07:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|0
1617347400000|2021-04-02 07:10:00|13048.9|13044.9|13049.7|13045.7|13049.7|13045.7|13048.9|13044.9|0
1617347700000|2021-04-02 07:15:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|0
1617348000000|2021-04-02 07:20:00|13049.7|13045.7|13050.4|13046.4|13050.4|13046.4|13049.7|13045.7|0
1617348600000|2021-04-02 07:30:00|13049.7|13045.7|13050.4|13046.4|13050.4|13046.4|13049.7|13045.7|0
1617350100000|2021-04-02 07:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|0
1617350700000|2021-04-02 08:05:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|0
1617351000000|2021-04-02 08:10:00|13051.2|13047.2|13050.4|13046.4|13051.2|13047.2|13050.4|13046.4|0
1617351300000|2021-04-02 08:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|0
1617352200000|2021-04-02 08:30:00|13052|13048|13052|13048|13052|13048|13052|13048|0
1617352500000|2021-04-02 08:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|0
1617354000000|2021-04-02 09:00:00|13052|13048|13052|13048|13052|13048|13052|13048|0
1617356400000|2021-04-02 09:40:00|13051.2|13047.2|13052|13048|13052|13048|13051.2|13047.2|0
1617357300000|2021-04-02 09:55:00|13051.2|13047.2|13052|13048|13052|13048|13051.2|13047.2|0
1617357600000|2021-04-02 10:00:00|13052.8|13048.8|13052.8|13048.8|13053.6|13049.6|13052|13048|0
1617357900000|2021-04-02 10:05:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|0
1617358200000|2021-04-02 10:10:00|13052.8|13048.8|13052.8|13048.8|13053.6|13049.6|13052|13048|0
1617358500000|2021-04-02 10:15:00|13053.6|13049.6|13052.8|13048.8|13053.6|13049.6|13052.8|13048.8|0
1617359100000|2021-04-02 10:25:00|13052|13048|13052|13048|13052|13048|13052|13048|0
1617359400000|2021-04-02 10:30:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|0
1617359700000|2021-04-02 10:35:00|13052|13048|13052.8|13048.8|13053.6|13049.6|13052|13048|0
1617360300000|2021-04-02 10:45:00|13052|13048|13052|13048|13052.8|13048.8|13052|13048|0
1617360600000|2021-04-02 10:50:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|0
1617360900000|2021-04-02 10:55:00|13053.6|13049.6|13052.8|13048.8|13053.6|13049.6|13052.8|13048.8|0
1617361500000|2021-04-02 11:05:00|13052|13048|13052.8|13048.8|13053.6|13049.6|13052|13048|0
1617361800000|2021-04-02 11:10:00|13053.6|13049.6|13052.8|13048.8|13053.6|13049.6|13052.8|13048.8|0
1617362100000|2021-04-02 11:15:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13052.8|13048.8|0
1617362400000|2021-04-02 11:20:00|13052.8|13048.8|13053.6|13049.6|13053.6|13049.6|13052.8|13048.8|0
1617362700000|2021-04-02 11:25:00|13052.8|13048.8|13053.6|13049.6|13053.6|13049.6|13052.8|13048.8|0
1617363000000|2021-04-02 11:30:00|13054.3|13050.3|13053.6|13049.6|13054.3|13050.3|13052.8|13048.8|0
1617363300000|2021-04-02 11:35:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|0
1617363600000|2021-04-02 11:40:00|13053.6|13049.6|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|0
1617363900000|2021-04-02 11:45:00|13053.6|13049.6|13052.8|13048.8|13053.6|13049.6|13052.8|13048.8|0
1617364200000|2021-04-02 11:50:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13052.8|13048.8|0
1617364500000|2021-04-02 11:55:00|13052.8|13048.8|13053.6|13049.6|13053.6|13049.6|13052.8|13048.8|0
1617364800000|2021-04-02 12:00:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|0
1617365100000|2021-04-02 12:05:00|13053.6|13049.6|13060.6|13056.6|13060.6|13056.6|13053.6|13049.6|1
1617365400000|2021-04-02 12:10:00|13061.4|13057.4|13059|13055|13062.2|13058.2|13059|13055|0
1617365700000|2021-04-02 12:15:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13055.9|13051.9|0
1617366000000|2021-04-02 12:20:00|13056.7|13052.7|13063.7|13059.7|13065.3|13061.3|13056.7|13052.7|0
1617366300000|2021-04-02 12:25:00|13062.9|13058.9|13063.7|13059.7|13066.8|13062.8|13059.8|13055.8|0
1617366600000|2021-04-02 12:30:00|13077|13073|13043.4|13039.4|13082.5|13078.5|13039.5|13035.5|5
1617366900000|2021-04-02 12:35:00|13044.2|13040.2|13040.3|13036.3|13045|13041|13037.9|13033.9|0
1617367200000|2021-04-02 12:40:00|13039.5|13035.5|13040.3|13036.3|13042.6|13038.6|13038.7|13034.7|0
1617367500000|2021-04-02 12:45:00|13041.1|13037.1|13045|13041|13045|13041|13040.3|13036.3|0
1617367800000|2021-04-02 12:50:00|13045.8|13041.8|13045|13041|13048.1|13044.1|13043.4|13039.4|0
1617368100000|2021-04-02 12:55:00|13044.2|13040.2|13040.3|13036.3|13046.5|13042.5|13040.3|13036.3|0
1617368400000|2021-04-02 13:00:00|13038.7|13034.7|13030.9|13026.9|13039.5|13035.5|13030.9|13026.9|1
1617368700000|2021-04-02 13:05:00|13030.1|13026.1|13029.3|13025.3|13032.5|13028.5|13024.7|13020.7|1
1617369000000|2021-04-02 13:10:00|13030.1|13026.1|13027.8|13023.8|13030.1|13026.1|13024.7|13020.7|0
1617369300000|2021-04-02 13:15:00|13028.6|13024.6|13030.1|13026.1|13031.7|13027.7|13027|13023|0
1617369600000|2021-04-02 13:20:00|13030.9|13026.9|13030.1|13026.1|13033.3|13029.3|13028.6|13024.6|0
1617369900000|2021-04-02 13:25:00|13029.3|13025.3|13031.7|13027.7|13031.7|13027.7|13029.3|13025.3|0
1617370200000|2021-04-02 13:30:00|13030.9|13026.9|13030.9|13026.9|13031.7|13027.7|13030.9|13026.9|0
1617370500000|2021-04-02 13:35:00|13029.3|13025.3|13031.7|13027.7|13031.7|13027.7|13028.6|13024.6|0
1617370800000|2021-04-02 13:40:00|13030.9|13026.9|13027|13023|13030.9|13026.9|13027|13023|0
1617371100000|2021-04-02 13:45:00|13027.8|13023.8|13021.5|13017.5|13027.8|13023.8|13020.8|13016.8|0
1617371400000|2021-04-02 13:50:00|13020.8|13016.8|13016.8|13012.8|13021.5|13017.5|13016.8|13012.8|1
1617371700000|2021-04-02 13:55:00|13016.1|13012.1|13013.7|13009.7|13016.1|13012.1|13012.9|13008.9|0
1617372000000|2021-04-02 14:00:00|13012.9|13008.9|13010.6|13006.6|13012.9|13008.9|13009.8|13005.8|0
1617372300000|2021-04-02 14:05:00|13009.8|13005.8|13012.9|13008.9|13012.9|13008.9|13009|13005|0
1617372600000|2021-04-02 14:10:00|13013.7|13009.7|13016.1|13012.1|13017.6|13013.6|13013.7|13009.7|0
1617372900000|2021-04-02 14:15:00|13015.3|13011.3|13017.6|13013.6|13017.6|13013.6|13015.3|13011.3|0
1617373200000|2021-04-02 14:20:00|13016.8|13012.8|13013.7|13009.7|13017.6|13013.6|13013.7|13009.7|0
1617373500000|2021-04-02 14:25:00|13014.5|13010.5|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|0
1617374100000|2021-04-02 14:35:00|13012.9|13008.9|13010.6|13006.6|13012.9|13008.9|13010.6|13006.6|0
1617374400000|2021-04-02 14:40:00|13009.8|13005.8|13013.7|13009.7|13013.7|13009.7|13009.8|13005.8|0
1617374700000|2021-04-02 14:45:00|13012.9|13008.9|13010.6|13006.6|13012.9|13008.9|13010.6|13006.6|0
1617375000000|2021-04-02 14:50:00|13009.8|13005.8|13010.6|13006.6|13011.4|13007.4|13009.8|13005.8|0
1617375300000|2021-04-02 14:55:00|13011.4|13007.4|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|0
1617375600000|2021-04-02 15:00:00|13011.4|13007.4|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|0
1617375900000|2021-04-02 15:05:00|13011.4|13007.4|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|0
1617376200000|2021-04-02 15:10:00|13012.9|13008.9|13014.5|13010.5|13015.3|13011.3|13012.9|13008.9|0
1617376500000|2021-04-02 15:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|0
1617573600000|2021-04-04 22:00:00|13019.2|13015.2|13023.9|13019.9|13025.4|13021.4|13016.8|13012.8|0
1617573900000|2021-04-04 22:05:00|13022.3|13018.3|13025.4|13021.4|13025.4|13021.4|13022.3|13018.3|0
1617574200000|2021-04-04 22:10:00|13023.9|13019.9|13023.9|13019.9|13025.4|13021.4|13023.9|13019.9|0
1617574500000|2021-04-04 22:15:00|13024.7|13020.7|13027.8|13023.8|13027.8|13023.8|13024.7|13020.7|0
1617574800000|2021-04-04 22:20:00|13028.6|13024.6|13030.1|13026.1|13034|13030|13027.8|13023.8|0
1617575400000|2021-04-04 22:30:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|0
1617575700000|2021-04-04 22:35:00|13031.7|13027.7|13031.7|13027.7|13032.5|13028.5|13031.7|13027.7|0
1617576000000|2021-04-04 22:40:00|13030.9|13026.9|13030.1|13026.1|13030.9|13026.9|13030.1|13026.1|0
1617576300000|2021-04-04 22:45:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|0
1617576600000|2021-04-04 22:50:00|13030.1|13026.1|13030.1|13026.1|13030.1|13026.1|13029.3|13025.3|0
1617576900000|2021-04-04 22:55:00|13029.3|13025.3|13028.6|13024.6|13029.3|13025.3|13028.6|13024.6|0
1617577200000|2021-04-04 23:00:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|0
1617578400000|2021-04-04 23:20:00|13030.1|13026.1|13033.3|13029.3|13033.3|13029.3|13030.1|13026.1|0
1617578700000|2021-04-04 23:25:00|13034|13030|13036.4|13032.4|13036.4|13032.4|13033.3|13029.3|0
1617579000000|2021-04-04 23:30:00|13035.6|13031.6|13036.4|13032.4|13036.4|13032.4|13035.6|13031.6|0
1617579300000|2021-04-04 23:35:00|13037.2|13033.2|13036.4|13032.4|13037.2|13033.2|13036.4|13032.4|0
1617580200000|2021-04-04 23:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|0
1617580500000|2021-04-04 23:55:00|13036.4|13032.4|13034.8|13030.8|13036.4|13032.4|13034.8|13030.8|0
1617580800000|2021-04-05 00:00:00|13031.7|13027.7|13032.5|13028.5|13032.5|13028.5|13031.7|13027.7|1
1617581100000|2021-04-05 00:05:00|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|0
1617581400000|2021-04-05 00:10:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|0
1617581700000|2021-04-05 00:15:00|13030.1|13026.1|13030.9|13026.9|13030.9|13026.9|13030.1|13026.1|0
1617582000000|2021-04-05 00:20:00|13030.1|13026.1|13030.1|13026.1|13030.1|13026.1|13030.1|13026.1|0
1617582300000|2021-04-05 00:25:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|0
1617582600000|2021-04-05 00:30:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|1
1617585600000|2021-04-05 01:20:00|13023.9|13019.9|13029.3|13025.3|13029.3|13025.3|13023.9|13019.9|0
1617585900000|2021-04-05 01:25:00|13028.6|13024.6|13028.6|13024.6|13029.3|13025.3|13028.6|13024.6|0
1617587400000|2021-04-05 01:50:00|13027.8|13023.8|13027|13023|13027.8|13023.8|13027|13023|0
1617587700000|2021-04-05 01:55:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|0
1617588000000|2021-04-05 02:00:00|13027|13023|13027|13023|13027|13023|13026.2|13022.2|0
1617588300000|2021-04-05 02:05:00|13026.2|13022.2|13022.3|13018.3|13027|13023|13022.3|13018.3|6
1617588600000|2021-04-05 02:10:00|13021.5|13017.5|13022.3|13018.3|13022.3|13018.3|13021.5|13017.5|0
1617588900000|2021-04-05 02:15:00|13021.5|13017.5|13015.3|13011.3|13022.3|13018.3|13014.5|13010.5|5
1617589200000|2021-04-05 02:20:00|13014.5|13010.5|13014.5|13010.5|13015.3|13011.3|13014.5|13010.5|0
1617590100000|2021-04-05 02:35:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|0
1617590400000|2021-04-05 02:40:00|13016.8|13012.8|13016.1|13012.1|13016.8|13012.8|13016.1|13012.1|0
1617590700000|2021-04-05 02:45:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|0
1617591600000|2021-04-05 03:00:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617592200000|2021-04-05 03:10:00|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|0
1617592500000|2021-04-05 03:15:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617592800000|2021-04-05 03:20:00|13016.1|13012.1|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617593100000|2021-04-05 03:25:00|13017.6|13013.6|13017.6|13013.6|13018.4|13014.4|13016.8|13012.8|0
1617593400000|2021-04-05 03:30:00|13018.4|13014.4|13017.6|13013.6|13019.2|13015.2|13017.6|13013.6|0
1617594300000|2021-04-05 03:45:00|13018.4|13014.4|13017.6|13013.6|13019.2|13015.2|13017.6|13013.6|0
1617594600000|2021-04-05 03:50:00|13018.4|13014.4|13017.6|13013.6|13018.4|13014.4|13017.6|13013.6|0
1617594900000|2021-04-05 03:55:00|13018.4|13014.4|13017.6|13013.6|13019.2|13015.2|13017.6|13013.6|0
1617595800000|2021-04-05 04:10:00|13016.8|13012.8|13016.8|13012.8|13017.6|13013.6|13016.8|13012.8|0
1617596100000|2021-04-05 04:15:00|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|13016.8|13012.8|0
1617596400000|2021-04-05 04:20:00|13016.8|13012.8|13016.8|13012.8|13017.6|13013.6|13016.8|13012.8|0
1617596700000|2021-04-05 04:25:00|13016.1|13012.1|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617597000000|2021-04-05 04:30:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617599400000|2021-04-05 05:10:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|0
1617599700000|2021-04-05 05:15:00|13017.6|13013.6|13016.8|13012.8|13017.6|13013.6|13016.8|13012.8|0
1617600300000|2021-04-05 05:25:00|13017.6|13013.6|13016.8|13012.8|13017.6|13013.6|13016.8|13012.8|0
1617600900000|2021-04-05 05:35:00|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|0
1617601200000|2021-04-05 05:40:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617601500000|2021-04-05 05:45:00|13017.6|13013.6|13016.8|13012.8|13017.6|13013.6|13016.1|13012.1|0
1617602100000|2021-04-05 05:55:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|0
1617603000000|2021-04-05 06:10:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|0
1617603300000|2021-04-05 06:15:00|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|0
1617603600000|2021-04-05 06:20:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13017.6|13013.6|0
1617604200000|2021-04-05 06:30:00|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|0
1617605100000|2021-04-05 06:45:00|13018.4|13014.4|13017.6|13013.6|13018.4|13014.4|13017.6|13013.6|0
1617606600000|2021-04-05 07:10:00|13016.8|13012.8|13014.5|13010.5|13016.8|13012.8|13014.5|13010.5|0
1617606900000|2021-04-05 07:15:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|0
1617607800000|2021-04-05 07:30:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617609300000|2021-04-05 07:55:00|13016.8|13012.8|13017.6|13013.6|13017.6|13013.6|13016.8|13012.8|0
1617609600000|2021-04-05 08:00:00|||||||||1
1617609900000|2021-04-05 08:05:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|0
1617610500000|2021-04-05 08:15:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617612300000|2021-04-05 08:45:00|13015.3|13011.3|13016.1|13012.1|13016.1|13012.1|13015.3|13011.3|0
1617612900000|2021-04-05 08:55:00|13016.8|13012.8|13016.8|13012.8|13017.6|13013.6|13016.8|13012.8|0
1617613200000|2021-04-05 09:00:00|13017.6|13013.6|13018.4|13014.4|13018.4|13014.4|13017.6|13013.6|0
1617613500000|2021-04-05 09:05:00|13017.6|13013.6|13018.4|13014.4|13018.4|13014.4|13017.6|13013.6|0
1617613800000|2021-04-05 09:10:00|13019.2|13015.2|13018.4|13014.4|13019.2|13015.2|13018.4|13014.4|0
1617614400000|2021-04-05 09:20:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|0
1617615600000|2021-04-05 09:40:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|0
1617615900000|2021-04-05 09:45:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|0
1617616800000|2021-04-05 10:00:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617617700000|2021-04-05 10:15:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|0
1617618000000|2021-04-05 10:20:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617618600000|2021-04-05 10:30:00|13015.3|13011.3|13014.5|13010.5|13015.3|13011.3|13014.5|13010.5|0
1617618900000|2021-04-05 10:35:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13014.5|13010.5|0
1617619200000|2021-04-05 10:40:00|13014.5|13010.5|13015.3|13011.3|13015.3|13011.3|13014.5|13010.5|0
1617619500000|2021-04-05 10:45:00|13016.1|13012.1|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|0
1617619800000|2021-04-05 10:50:00|13014.5|13010.5|13014.5|13010.5|13015.3|13011.3|13014.5|13010.5|0
1617620100000|2021-04-05 10:55:00|13015.3|13011.3|13014.5|13010.5|13015.3|13011.3|13014.5|13010.5|0
1617620400000|2021-04-05 11:00:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13014.5|13010.5|0
1617620700000|2021-04-05 11:05:00|13014.5|13010.5|13015.3|13011.3|13015.3|13011.3|13014.5|13010.5|0
1617621000000|2021-04-05 11:10:00|13016.1|13012.1|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617621300000|2021-04-05 11:15:00|13016.1|13012.1|13015.3|13011.3|13016.1|13012.1|13014.5|13010.5|0
1617621600000|2021-04-05 11:20:00|13016.1|13012.1|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|0
1617621900000|2021-04-05 11:25:00|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|0
1617623100000|2021-04-05 11:45:00|13013.7|13009.7|13014.5|13010.5|13014.5|13010.5|13013.7|13009.7|0
1617623400000|2021-04-05 11:50:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|0
1617623700000|2021-04-05 11:55:00|13011.4|13007.4|13011.4|13007.4|13012.2|13008.2|13011.4|13007.4|0
1617624000000|2021-04-05 12:00:00|13010.6|13006.6|13009.8|13005.8|13010.6|13006.6|13006.7|13002.7|1
1617624300000|2021-04-05 12:05:00|13009|13005|13008.3|13004.3|13009|13005|13008.3|13004.3|0
1617624600000|2021-04-05 12:10:00|13009|13005|13007.5|13003.5|13009|13005|13007.5|13003.5|0
1617624900000|2021-04-05 12:15:00|13008.3|13004.3|12997.3|12993.3|13008.3|13004.3|12997.3|12993.3|3
1617625200000|2021-04-05 12:20:00|12996.5|12992.5|13002.8|12998.8|13003.6|12999.6|12996.5|12992.5|2
1617625500000|2021-04-05 12:25:00|13005.9|13001.9|13008.3|13004.3|13008.3|13004.3|13002|12998|0
1617625800000|2021-04-05 12:30:00|13007.5|13003.5|13004.3|13000.3|13008.3|13004.3|13002.8|12998.8|0
1617626100000|2021-04-05 12:35:00|13005.9|13001.9|13012.2|13008.2|13012.2|13008.2|13005.9|13001.9|0
1617626400000|2021-04-05 12:40:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13004.3|13000.3|0
1617626700000|2021-04-05 12:45:00|13011.4|13007.4|13011.4|13007.4|13013.7|13009.7|13009.8|13005.8|0
1617627000000|2021-04-05 12:50:00|13010.6|13006.6|13011.4|13007.4|13012.9|13008.9|13005.1|13001.1|0
1617627300000|2021-04-05 12:55:00|13012.9|13008.9|13011.4|13007.4|13012.9|13008.9|13009.8|13005.8|0
1617627600000|2021-04-05 13:00:00|13010.6|13006.6|13009.8|13005.8|13012.9|13008.9|13008.3|13004.3|0
1617627900000|2021-04-05 13:05:00|13010.6|13006.6|13009.8|13005.8|13012.9|13008.9|13008.3|13004.3|0
1617628200000|2021-04-05 13:10:00|13009|13005|13012.9|13008.9|13012.9|13008.9|13008.3|13004.3|0
1617628500000|2021-04-05 13:15:00|13012.2|13008.2|13012.9|13008.9|13016.1|13012.1|13011.4|13007.4|0
1617628800000|2021-04-05 13:20:00|13013.7|13009.7|13016.1|13012.1|13016.1|13012.1|13013.7|13009.7|0
1617629100000|2021-04-05 13:25:00|13017.6|13013.6|13017.6|13013.6|13019.2|13015.2|13016.1|13012.1|0
1617629400000|2021-04-05 13:30:00|13019.2|13015.2|13017.6|13013.6|13019.2|13015.2|13016.1|13012.1|0
1617629700000|2021-04-05 13:35:00|13016.1|13012.1|13009.8|13005.8|13016.1|13012.1|13009|13005|0
1617630000000|2021-04-05 13:40:00|13010.6|13006.6|13008.3|13004.3|13011.4|13007.4|13007.5|13003.5|0
1617630300000|2021-04-05 13:45:00|13009|13005|13009|13005|13012.9|13008.9|13007.5|13003.5|0
1617630600000|2021-04-05 13:50:00|13008.3|13004.3|13009|13005|13009.8|13005.8|13008.3|13004.3|0
1617630900000|2021-04-05 13:55:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13009|13005|0
1617631200000|2021-04-05 14:00:00|13006.7|13002.7|13012.9|13008.9|13016.1|13012.1|13006.7|13002.7|0
1617631500000|2021-04-05 14:05:00|13014.5|13010.5|13016.1|13012.1|13019.2|13015.2|13014.5|13010.5|5
1617631800000|2021-04-05 14:10:00|13016.8|13012.8|13013.7|13009.7|13016.8|13012.8|13012.2|13008.2|0
1617632100000|2021-04-05 14:15:00|13014.5|13010.5|13015.3|13011.3|13018.4|13014.4|13010.6|13006.6|16
1617632400000|2021-04-05 14:20:00|13016.1|13012.1|13021.5|13017.5|13021.5|13017.5|13015.3|13011.3|0
1617632700000|2021-04-05 14:25:00|13020.8|13016.8|13026.2|13022.2|13026.2|13022.2|13020|13016|0
1617633000000|2021-04-05 14:30:00|13025.4|13021.4|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|0
1617633300000|2021-04-05 14:35:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13025.4|13021.4|0
1617633600000|2021-04-05 14:40:00|13026.2|13022.2|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|0
1617633900000|2021-04-05 14:45:00|13023.1|13019.1|13020.8|13016.8|13024.7|13020.7|13020|13016|0
1617634200000|2021-04-05 14:50:00|13020|13016|13023.1|13019.1|13024.7|13020.7|13018.4|13014.4|0
1617634500000|2021-04-05 14:55:00|13022.3|13018.3|13021.5|13017.5|13023.1|13019.1|13018.4|13014.4|0
1617634800000|2021-04-05 15:00:00|13022.3|13018.3|13020.8|13016.8|13024.7|13020.7|13019.2|13015.2|0
1617635100000|2021-04-05 15:05:00|13019.2|13015.2|13019.2|13015.2|13020.8|13016.8|13019.2|13015.2|0
1617635400000|2021-04-05 15:10:00|13020|13016|13022.3|13018.3|13023.9|13019.9|13020|13016|0
1617635700000|2021-04-05 15:15:00|13020.8|13016.8|13027|13023|13028.6|13024.6|13020.8|13016.8|0
1617636000000|2021-04-05 15:20:00|13025.4|13021.4|13023.9|13019.9|13027|13023|13023.9|13019.9|0
1617636300000|2021-04-05 15:25:00|13023.1|13019.1|13025.4|13021.4|13025.4|13021.4|13022.3|13018.3|0
1617636600000|2021-04-05 15:30:00|13023.9|13019.9|13027|13023|13027|13023|13023.9|13019.9|0
1617636900000|2021-04-05 15:35:00|13027.8|13023.8|13035.6|13031.6|13035.6|13031.6|13027.8|13023.8|0
1617637200000|2021-04-05 15:40:00|13036.4|13032.4|13037.2|13033.2|13038.7|13034.7|13034|13030|0
1617637500000|2021-04-05 15:45:00|13036.4|13032.4|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|0
1617637800000|2021-04-05 15:50:00|13037.9|13033.9|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|0
1617638100000|2021-04-05 15:55:00|13036.4|13032.4|13037.2|13033.2|13040.3|13036.3|13036.4|13032.4|0
1617638400000|2021-04-05 16:00:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13037.2|13033.2|6
1617638700000|2021-04-05 16:05:00|13039.5|13035.5|13036.4|13032.4|13039.5|13035.5|13036.4|13032.4|0
1617639000000|2021-04-05 16:10:00|13037.2|13033.2|13036.4|13032.4|13037.9|13033.9|13036.4|13032.4|0
1617639600000|2021-04-05 16:20:00|13035.6|13031.6|13034.8|13030.8|13035.6|13031.6|13034.8|13030.8|0
1617639900000|2021-04-05 16:25:00|13035.6|13031.6|13036.4|13032.4|13036.4|13032.4|13034.8|13030.8|0
1617640200000|2021-04-05 16:30:00|13034.8|13030.8|13036.4|13032.4|13037.9|13033.9|13034.8|13030.8|0
1617640500000|2021-04-05 16:35:00|13037.2|13033.2|13036.4|13032.4|13037.9|13033.9|13036.4|13032.4|0
1617640800000|2021-04-05 16:40:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|0
1617641100000|2021-04-05 16:45:00|13036.4|13032.4|13036.4|13032.4|13036.4|13032.4|13036.4|13032.4|0
1617641400000|2021-04-05 16:50:00|13035.6|13031.6|13034.8|13030.8|13036.4|13032.4|13034.8|13030.8|0
1617641700000|2021-04-05 16:55:00|13036.4|13032.4|13036.4|13032.4|13036.4|13032.4|13034.8|13030.8|0
1617642000000|2021-04-05 17:00:00|13034.8|13030.8|13034.8|13030.8|13036.4|13032.4|13034.8|13030.8|0
1617642300000|2021-04-05 17:05:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617642600000|2021-04-05 17:10:00|13030.1|13026.1|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617642900000|2021-04-05 17:15:00|13031.7|13027.7|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|0
1617643200000|2021-04-05 17:20:00|13032.5|13028.5|13031.7|13027.7|13032.5|13028.5|13030.1|13026.1|0
1617643800000|2021-04-05 17:30:00|13030.1|13026.1|13033.3|13029.3|13033.3|13029.3|13030.1|13026.1|0
1617644100000|2021-04-05 17:35:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|0
1617644400000|2021-04-05 17:40:00|13032.5|13028.5|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617644700000|2021-04-05 17:45:00|13031.7|13027.7|13030.1|13026.1|13033.3|13029.3|13030.1|13026.1|0
1617645000000|2021-04-05 17:50:00|13031.7|13027.7|13031.7|13027.7|13031.7|13027.7|13030.1|13026.1|0
1617645600000|2021-04-05 18:00:00|13030.9|13026.9|13031.7|13027.7|13031.7|13027.7|13030.1|13026.1|0
1617645900000|2021-04-05 18:05:00|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|0
1617646200000|2021-04-05 18:10:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617646500000|2021-04-05 18:15:00|13034|13030|13033.3|13029.3|13034|13030|13031.7|13027.7|0
1617646800000|2021-04-05 18:20:00|13032.5|13028.5|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|1
1617647100000|2021-04-05 18:25:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|0
1617647400000|2021-04-05 18:30:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617647700000|2021-04-05 18:35:00|13032.5|13028.5|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617648000000|2021-04-05 18:40:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617648300000|2021-04-05 18:45:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13034|13030|0
1617648600000|2021-04-05 18:50:00|13034|13030|13031.7|13027.7|13034|13030|13030.1|13026.1|0
1617648900000|2021-04-05 18:55:00|13030.1|13026.1|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|0
1617649200000|2021-04-05 19:00:00|13030.1|13026.1|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617649500000|2021-04-05 19:05:00|13030.9|13026.9|13030.1|13026.1|13030.9|13026.9|13028.6|13024.6|0
1617650100000|2021-04-05 19:15:00|13030.9|13026.9|13031.7|13027.7|13031.7|13027.7|13030.9|13026.9|0
1617650400000|2021-04-05 19:20:00|13032.5|13028.5|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617650700000|2021-04-05 19:25:00|13030.9|13026.9|13031.7|13027.7|13031.7|13027.7|13030.1|13026.1|0
1617651000000|2021-04-05 19:30:00|13030.1|13026.1|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|0
1617651300000|2021-04-05 19:35:00|13030.1|13026.1|13030.1|13026.1|13030.9|13026.9|13029.3|13025.3|0
1617651600000|2021-04-05 19:40:00|13031.7|13027.7|13030.1|13026.1|13031.7|13027.7|13028.6|13024.6|0
1617651900000|2021-04-05 19:45:00|13028.6|13024.6|13031.7|13027.7|13033.3|13029.3|13028.6|13024.6|0
1617652200000|2021-04-05 19:50:00|13032.5|13028.5|13030.9|13026.9|13033.3|13029.3|13027.8|13023.8|52
1617652500000|2021-04-05 19:55:00|13030.1|13026.1|13033.3|13029.3|13034.8|13030.8|13030.1|13026.1|0
1617652800000|2021-04-05 20:00:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13033.3|13029.3|0
1617653100000|2021-04-05 20:05:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13033.3|13029.3|0
1617653400000|2021-04-05 20:10:00|13033.3|13029.3|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|2
1617653700000|2021-04-05 20:15:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13034|13030|0
1617654000000|2021-04-05 20:20:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13033.3|13029.3|0
1617654300000|2021-04-05 20:25:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13034|13030|0
1617654600000|2021-04-05 20:30:00|13036.4|13032.4|13036.4|13032.4|13036.4|13032.4|13036.4|13032.4|0
1617654900000|2021-04-05 20:35:00|13037.9|13033.9|13037.9|13033.9|13039.5|13035.5|13037.9|13033.9|0
1617655500000|2021-04-05 20:45:00|13038.7|13034.7|13041.1|13037.1|13041.1|13037.1|13038.7|13034.7|0
1617655800000|2021-04-05 20:50:00|13041.8|13037.8|13042.6|13038.6|13042.6|13038.6|13041.1|13037.1|0
1617656100000|2021-04-05 20:55:00|13041.8|13037.8|13042.6|13038.6|13042.6|13038.6|13041.1|13037.1|0
1617660000000|2021-04-05 22:00:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|0
1617660300000|2021-04-05 22:05:00|13048.1|13044.1|13047.3|13043.3|13048.1|13044.1|13047.3|13043.3|0
1617660600000|2021-04-05 22:10:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|0
1617661500000|2021-04-05 22:25:00|13045|13041|13045|13041|13045|13041|13045|13041|0
1617661800000|2021-04-05 22:30:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|0
1617662100000|2021-04-05 22:35:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|0
1617662400000|2021-04-05 22:40:00|13042.6|13038.6|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|0
1617662700000|2021-04-05 22:45:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|0
1617663000000|2021-04-05 22:50:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1617663300000|2021-04-05 22:55:00|13039.5|13035.5|13038.7|13034.7|13039.5|13035.5|13038.7|13034.7|0
1617663600000|2021-04-05 23:00:00|13039.5|13035.5|13040.3|13036.3|13040.3|13036.3|13039.5|13035.5|0
1617663900000|2021-04-05 23:05:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|0
1617664500000|2021-04-05 23:15:00|13041.1|13037.1|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1617665400000|2021-04-05 23:30:00|13038.7|13034.7|13038.7|13034.7|13039.5|13035.5|13038.7|13034.7|0
1617665700000|2021-04-05 23:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|0
1617666000000|2021-04-05 23:40:00|13039.5|13035.5|13040.3|13036.3|13040.3|13036.3|13039.5|13035.5|0
1617666300000|2021-04-05 23:45:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|0
1617666600000|2021-04-05 23:50:00|13042.6|13038.6|13045|13041|13045|13041|13041.8|13037.8|0
1617666900000|2021-04-05 23:55:00|13044.2|13040.2|13045.8|13041.8|13045.8|13041.8|13043.4|13039.4|0
1617667200000|2021-04-06 00:00:00|13046.5|13042.5|13045.8|13041.8|13046.5|13042.5|13045.8|13041.8|0
1617667500000|2021-04-06 00:05:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045.8|13041.8|0
1617667800000|2021-04-06 00:10:00|13045.8|13041.8|13045.8|13041.8|13045.8|13041.8|13045.8|13041.8|0
1617668100000|2021-04-06 00:15:00|13045|13041|13048.9|13044.9|13049.7|13045.7|13045|13041|0
1617668700000|2021-04-06 00:25:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1617669000000|2021-04-06 00:30:00|13049.7|13045.7|13050.4|13046.4|13053.6|13049.6|13049.7|13045.7|0
1617669300000|2021-04-06 00:35:00|13049.7|13045.7|13049.7|13045.7|13052.8|13048.8|13048.9|13044.9|0
1617669600000|2021-04-06 00:40:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|0
1617670200000|2021-04-06 00:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|0
1617670500000|2021-04-06 00:55:00|13052|13048|13052|13048|13052.8|13048.8|13051.2|13047.2|0
1617670800000|2021-04-06 01:00:00|13052.8|13048.8|13052|13048|13052.8|13048.8|13052|13048|0
1617671100000|2021-04-06 01:05:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052|13048|0
1617671700000|2021-04-06 01:15:00|13053.6|13049.6|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|4
1617672000000|2021-04-06 01:20:00|13052|13048|13052.8|13048.8|13054.3|13050.3|13052|13048|0
1617672600000|2021-04-06 01:30:00|13052|13048|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|3
1617672900000|2021-04-06 01:35:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13051.2|13047.2|1
1617673200000|2021-04-06 01:40:00|13052|13048|13055.1|13051.1|13055.1|13051.1|13052|13048|0
1617673500000|2021-04-06 01:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|0
1617673800000|2021-04-06 01:50:00|13058.3|13054.3|13055.9|13051.9|13059|13055|13055.9|13051.9|18
1617674100000|2021-04-06 01:55:00|13055.1|13051.1|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|0
1617674400000|2021-04-06 02:00:00|13053.6|13049.6|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|0
1617674700000|2021-04-06 02:05:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|0
1617675000000|2021-04-06 02:10:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|0
1617675300000|2021-04-06 02:15:00|13050.4|13046.4|13048.1|13044.1|13050.4|13046.4|13048.1|13044.1|0
1617675600000|2021-04-06 02:20:00|13048.9|13044.9|13047.3|13043.3|13049.7|13045.7|13045|13041|0
1617675900000|2021-04-06 02:25:00|13046.5|13042.5|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617676200000|2021-04-06 02:30:00|13047.3|13043.3|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617676500000|2021-04-06 02:35:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|0
1617676800000|2021-04-06 02:40:00|13048.9|13044.9|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1617677100000|2021-04-06 02:45:00|13047.3|13043.3|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1617677400000|2021-04-06 02:50:00|13047.3|13043.3|13047.3|13043.3|13048.9|13044.9|13047.3|13043.3|0
1617677700000|2021-04-06 02:55:00|13046.5|13042.5|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|0
1617678000000|2021-04-06 03:00:00|13048.1|13044.1|13045.8|13041.8|13048.1|13044.1|13045.8|13041.8|0
1617678300000|2021-04-06 03:05:00|13045|13041|13045.8|13041.8|13045.8|13041.8|13045|13041|0
1617678600000|2021-04-06 03:10:00|13047.3|13043.3|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617679800000|2021-04-06 03:30:00|13047.3|13043.3|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617680100000|2021-04-06 03:35:00|13047.3|13043.3|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617680700000|2021-04-06 03:45:00|13045|13041|13045.8|13041.8|13045.8|13041.8|13045|13041|0
1617681900000|2021-04-06 04:05:00|13046.5|13042.5|13047.3|13043.3|13047.3|13043.3|13046.5|13042.5|0
1617682200000|2021-04-06 04:10:00|13046.5|13042.5|13045.8|13041.8|13046.5|13042.5|13045.8|13041.8|0
1617682500000|2021-04-06 04:15:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13045.8|13041.8|0
1617682800000|2021-04-06 04:20:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13048.1|13044.1|0
1617683400000|2021-04-06 04:30:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|0
1617683700000|2021-04-06 04:35:00|13049.7|13045.7|13048.9|13044.9|13050.4|13046.4|13047.3|13043.3|0
1617684000000|2021-04-06 04:40:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1617684300000|2021-04-06 04:45:00|13049.7|13045.7|13050.4|13046.4|13050.4|13046.4|13048.9|13044.9|0
1617684600000|2021-04-06 04:50:00|13052|13048|13052|13048|13052|13048|13050.4|13046.4|0
1617685200000|2021-04-06 05:00:00|13051.2|13047.2|13050.4|13046.4|13051.2|13047.2|13050.4|13046.4|0
1617685500000|2021-04-06 05:05:00|13051.2|13047.2|13050.4|13046.4|13052|13048|13050.4|13046.4|0
1617685800000|2021-04-06 05:10:00|13048.9|13044.9|13048.9|13044.9|13050.4|13046.4|13048.9|13044.9|0
1617686400000|2021-04-06 05:20:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|0
1617687000000|2021-04-06 05:30:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13048.1|13044.1|0
1617687300000|2021-04-06 05:35:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1617687600000|2021-04-06 05:40:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|0
1617687900000|2021-04-06 05:45:00|13045.8|13041.8|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617688200000|2021-04-06 05:50:00|13044.2|13040.2|13045.8|13041.8|13045.8|13041.8|13044.2|13040.2|0
1617688500000|2021-04-06 05:55:00|13047.3|13043.3|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1617688800000|2021-04-06 06:00:00|13050.4|13046.4|13053.6|13049.6|13053.6|13049.6|13048.9|13044.9|0
1617689100000|2021-04-06 06:05:00|13055.1|13051.1|13048.9|13044.9|13055.1|13051.1|13048.9|13044.9|0
1617689400000|2021-04-06 06:10:00|13049.7|13045.7|13045.8|13041.8|13050.4|13046.4|13044.2|13040.2|0
1617689700000|2021-04-06 06:15:00|13046.5|13042.5|13045.8|13041.8|13047.3|13043.3|13044.2|13040.2|0
1617690000000|2021-04-06 06:20:00|13045|13041|13044.2|13040.2|13045.8|13041.8|13044.2|13040.2|0
1617690300000|2021-04-06 06:25:00|13045.8|13041.8|13044.2|13040.2|13045.8|13041.8|13044.2|13040.2|0
1617690600000|2021-04-06 06:30:00|13043.4|13039.4|13044.2|13040.2|13044.2|13040.2|13042.6|13038.6|0
1617690900000|2021-04-06 06:35:00|13045.8|13041.8|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617691200000|2021-04-06 06:40:00|13045|13041|13042.6|13038.6|13045|13041|13042.6|13038.6|0
1617691500000|2021-04-06 06:45:00|13041.8|13037.8|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|0
1617691800000|2021-04-06 06:50:00|13045|13041|13045.8|13041.8|13046.5|13042.5|13044.2|13040.2|0
1617692100000|2021-04-06 06:55:00|13045|13041|13044.2|13040.2|13045|13041|13042.6|13038.6|0
1617692400000|2021-04-06 07:00:00|13043.4|13039.4|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|0
1617692700000|2021-04-06 07:05:00|13045|13041|13047.3|13043.3|13048.9|13044.9|13045|13041|0
1617693000000|2021-04-06 07:10:00|13045.8|13041.8|13047.3|13043.3|13048.9|13044.9|13045.8|13041.8|0
1617693300000|2021-04-06 07:15:00|13046.5|13042.5|13037.9|13033.9|13046.5|13042.5|13037.9|13033.9|0
1617693600000|2021-04-06 07:20:00|13037.2|13033.2|13036.4|13032.4|13037.9|13033.9|13036.4|13032.4|0
1617693900000|2021-04-06 07:25:00|13035.6|13031.6|13034.8|13030.8|13036.4|13032.4|13034.8|13030.8|0
1617694200000|2021-04-06 07:30:00|13035.6|13031.6|13037.9|13033.9|13037.9|13033.9|13033.3|13029.3|0
1617694500000|2021-04-06 07:35:00|13037.2|13033.2|13034.8|13030.8|13037.2|13033.2|13033.3|13029.3|0
1617694800000|2021-04-06 07:40:00|13036.4|13032.4|13034.8|13030.8|13036.4|13032.4|13033.3|13029.3|0
1617695100000|2021-04-06 07:45:00|13033.3|13029.3|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617695400000|2021-04-06 07:50:00|13034.8|13030.8|13031.7|13027.7|13034.8|13030.8|13030.1|13026.1|0
1617695700000|2021-04-06 07:55:00|13032.5|13028.5|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|0
1617696000000|2021-04-06 08:00:00|13031.7|13027.7|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|0
1617696300000|2021-04-06 08:05:00|13029.3|13025.3|13033.3|13029.3|13034.8|13030.8|13028.6|13024.6|0
1617696600000|2021-04-06 08:10:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13033.3|13029.3|0
1617696900000|2021-04-06 08:15:00|13034|13030|13031.7|13027.7|13034.8|13030.8|13030.9|13026.9|0
1617697200000|2021-04-06 08:20:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617697500000|2021-04-06 08:25:00|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617697800000|2021-04-06 08:30:00|13034|13030|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|0
1617698100000|2021-04-06 08:35:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13034|13030|0
1617698400000|2021-04-06 08:40:00|13034|13030|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617698700000|2021-04-06 08:45:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617699000000|2021-04-06 08:50:00|13034|13030|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617699300000|2021-04-06 08:55:00|13032.5|13028.5|13030.1|13026.1|13032.5|13028.5|13029.3|13025.3|0
1617699600000|2021-04-06 09:00:00|13031.7|13027.7|13027|13023|13031.7|13027.7|13027|13023|0
1617700200000|2021-04-06 09:10:00|13027.8|13023.8|13028.6|13024.6|13028.6|13024.6|13027.8|13023.8|0
1617700500000|2021-04-06 09:15:00|13027.8|13023.8|13028.6|13024.6|13030.1|13026.1|13027|13023|0
1617700800000|2021-04-06 09:20:00|13027.8|13023.8|13030.1|13026.1|13030.1|13026.1|13027.8|13023.8|0
1617701100000|2021-04-06 09:25:00|13030.9|13026.9|13030.1|13026.1|13030.9|13026.9|13030.1|13026.1|1
1617701400000|2021-04-06 09:30:00|13031.7|13027.7|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617701700000|2021-04-06 09:35:00|13030.9|13026.9|13033.3|13029.3|13033.3|13029.3|13030.9|13026.9|0
1617702000000|2021-04-06 09:40:00|13032.5|13028.5|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|0
1617702300000|2021-04-06 09:45:00|13033.3|13029.3|13034.8|13030.8|13034.8|13030.8|13033.3|13029.3|0
1617702600000|2021-04-06 09:50:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13033.3|13029.3|0
1617702900000|2021-04-06 09:55:00|13033.3|13029.3|13034.8|13030.8|13036.4|13032.4|13033.3|13029.3|0
1617703200000|2021-04-06 10:00:00|13036.4|13032.4|13040.3|13036.3|13040.3|13036.3|13034.8|13030.8|0
1617703500000|2021-04-06 10:05:00|13038.7|13034.7|13039.5|13035.5|13041.1|13037.1|13036.4|13032.4|2
1617703800000|2021-04-06 10:10:00|13038.7|13034.7|13039.5|13035.5|13039.5|13035.5|13038.7|13034.7|0
1617704100000|2021-04-06 10:15:00|13038.7|13034.7|13040.3|13036.3|13041.1|13037.1|13037.9|13033.9|0
1617704400000|2021-04-06 10:20:00|13041.1|13037.1|13035.6|13031.6|13041.1|13037.1|13035.6|13031.6|6
1617704700000|2021-04-06 10:25:00|13036.4|13032.4|13037.2|13033.2|13037.9|13033.9|13035.6|13031.6|0
1617705000000|2021-04-06 10:30:00|13037.9|13033.9|13037.2|13033.2|13037.9|13033.9|13037.2|13033.2|0
1617705300000|2021-04-06 10:35:00|13036.4|13032.4|13035.6|13031.6|13036.4|13032.4|13034|13030|0
1617705600000|2021-04-06 10:40:00|13036.4|13032.4|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|0
1617705900000|2021-04-06 10:45:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|0
1617706200000|2021-04-06 10:50:00|13036.4|13032.4|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|0
1617706500000|2021-04-06 10:55:00|13036.4|13032.4|13037.2|13033.2|13038.7|13034.7|13036.4|13032.4|0
1617706800000|2021-04-06 11:00:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|0
1617707100000|2021-04-06 11:05:00|13037.9|13033.9|13040.3|13036.3|13040.3|13036.3|13037.9|13033.9|0
1617707400000|2021-04-06 11:10:00|13039.5|13035.5|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|0
1617707700000|2021-04-06 11:15:00|13041.1|13037.1|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|0
1617708000000|2021-04-06 11:20:00|13042.6|13038.6|13043.4|13039.4|13045|13041|13042.6|13038.6|0
1617708300000|2021-04-06 11:25:00|13044.2|13040.2|13043.4|13039.4|13045|13041|13043.4|13039.4|0
1617708600000|2021-04-06 11:30:00|13044.2|13040.2|13048.1|13044.1|13049.7|13045.7|13044.2|13040.2|0
1617708900000|2021-04-06 11:35:00|13048.9|13044.9|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|0
1617709200000|2021-04-06 11:40:00|13048.9|13044.9|13046.5|13042.5|13048.9|13044.9|13046.5|13042.5|0
1617709500000|2021-04-06 11:45:00|13045.8|13041.8|13048.1|13044.1|13048.1|13044.1|13045|13041|0
1617709800000|2021-04-06 11:50:00|13047.3|13043.3|13049.7|13045.7|13051.2|13047.2|13046.5|13042.5|0
1617710100000|2021-04-06 11:55:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|0
1617710400000|2021-04-06 12:00:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|0
1617710700000|2021-04-06 12:05:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|0
1617711000000|2021-04-06 12:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.9|13044.9|0
1617711300000|2021-04-06 12:15:00|13048.9|13044.9|13047.3|13043.3|13049.7|13045.7|13045|13041|0
1617711600000|2021-04-06 12:20:00|13048.9|13044.9|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|0
1617711900000|2021-04-06 12:25:00|13051.2|13047.2|13048.9|13044.9|13051.2|13047.2|13047.3|13043.3|0
1617712200000|2021-04-06 12:30:00|13049.7|13045.7|13048.9|13044.9|13050.4|13046.4|13047.3|13043.3|0
1617712500000|2021-04-06 12:35:00|13050.4|13046.4|13051.2|13047.2|13051.2|13047.2|13048.9|13044.9|0
1617712800000|2021-04-06 12:40:00|13050.4|13046.4|13051.2|13047.2|13052|13048|13048.9|13044.9|0
1617713100000|2021-04-06 12:45:00|13052|13048|13053.6|13049.6|13056.7|13052.7|13052|13048|8
1617713400000|2021-04-06 12:50:00|13054.3|13050.3|13055.1|13051.1|13056.7|13052.7|13053.6|13049.6|0
1617713700000|2021-04-06 12:55:00|13055.9|13051.9|13055.1|13051.1|13056.7|13052.7|13053.6|13049.6|0
1617714000000|2021-04-06 13:00:00|13055.9|13051.9|13052|13048|13055.9|13051.9|13050.4|13046.4|0
1617714300000|2021-04-06 13:05:00|13052.8|13048.8|13055.1|13051.1|13056.7|13052.7|13052.8|13048.8|0
1617714600000|2021-04-06 13:10:00|13054.3|13050.3|13055.1|13051.1|13056.7|13052.7|13053.6|13049.6|0
1617714900000|2021-04-06 13:15:00|13053.6|13049.6|13053.6|13049.6|13055.1|13051.1|13052|13048|0
1617715200000|2021-04-06 13:20:00|13052|13048|13056.7|13052.7|13056.7|13052.7|13052|13048|0
1617715500000|2021-04-06 13:25:00|13055.9|13051.9|13056.7|13052.7|13058.3|13054.3|13053.6|13049.6|0
1617715800000|2021-04-06 13:30:00|13057.5|13053.5|13058.3|13054.3|13059|13055|13057.5|13053.5|0
1617716100000|2021-04-06 13:35:00|13057.5|13053.5|13056.7|13052.7|13057.5|13053.5|13056.7|13052.7|0
1617716400000|2021-04-06 13:40:00|13055.9|13051.9|13057.5|13053.5|13058.3|13054.3|13055.1|13051.1|0
1617716700000|2021-04-06 13:45:00|13058.3|13054.3|13061.4|13057.4|13061.4|13057.4|13058.3|13054.3|0
1617717000000|2021-04-06 13:50:00|13062.2|13058.2|13061.4|13057.4|13062.2|13058.2|13061.4|13057.4|0
1617717300000|2021-04-06 13:55:00|13062.2|13058.2|13061.4|13057.4|13063.7|13059.7|13061.4|13057.4|3
1617717600000|2021-04-06 14:00:00|13062.2|13058.2|13061.4|13057.4|13063.7|13059.7|13059|13055|2
1617717900000|2021-04-06 14:05:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|0
1617718200000|2021-04-06 14:10:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1617718500000|2021-04-06 14:15:00|13061.4|13057.4|13064.5|13060.5|13064.5|13060.5|13061.4|13057.4|0
1617718800000|2021-04-06 14:20:00|13065.3|13061.3|13063.7|13059.7|13066.1|13062.1|13063.7|13059.7|0
1617719100000|2021-04-06 14:25:00|13064.5|13060.5|13064.5|13060.5|13065.3|13061.3|13064.5|13060.5|1
1617719400000|2021-04-06 14:30:00|13065.3|13061.3|13067.6|13063.6|13067.6|13063.6|13064.5|13060.5|0
1617719700000|2021-04-06 14:35:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13066.1|13062.1|0
1617720000000|2021-04-06 14:40:00|13066.8|13062.8|13069.2|13065.2|13070.8|13066.8|13066.8|13062.8|0
1617720300000|2021-04-06 14:45:00|13070|13066|13070.8|13066.8|13071.5|13067.5|13070|13066|0
1617720600000|2021-04-06 14:50:00|13071.5|13067.5|13072.3|13068.3|13072.3|13068.3|13071.5|13067.5|0
1617720900000|2021-04-06 14:55:00|13071.5|13067.5|13075.4|13071.4|13076.2|13072.2|13070.8|13066.8|0
1617721200000|2021-04-06 15:00:00|13074.7|13070.7|13073.9|13069.9|13075.4|13071.4|13073.9|13069.9|0
1617721500000|2021-04-06 15:05:00|13074.7|13070.7|13075.4|13071.4|13075.4|13071.4|13074.7|13070.7|0
1617721800000|2021-04-06 15:10:00|13076.2|13072.2|13078.6|13074.6|13078.6|13074.6|13076.2|13072.2|1
1617722100000|2021-04-06 15:15:00|13077.8|13073.8|13077|13073|13077.8|13073.8|13077|13073|0
1617722400000|2021-04-06 15:20:00|13078.6|13074.6|13077|13073|13078.6|13074.6|13077|13073|0
1617723000000|2021-04-06 15:30:00|13076.2|13072.2|13080.1|13076.1|13080.1|13076.1|13075.4|13071.4|0
1617723300000|2021-04-06 15:35:00|13079.3|13075.3|13078.6|13074.6|13079.3|13075.3|13077|13073|1
1617723600000|2021-04-06 15:40:00|13079.3|13075.3|13077|13073|13079.3|13075.3|13077|13073|1
1617724800000|2021-04-06 16:00:00|||||||||1
1617725100000|2021-04-06 16:05:00|13076.2|13072.2|13075.4|13071.4|13076.2|13072.2|13075.4|13071.4|0
1617725400000|2021-04-06 16:10:00|13076.2|13072.2|13078.6|13074.6|13078.6|13074.6|13076.2|13072.2|1
1617725700000|2021-04-06 16:15:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077|13073|0
1617726000000|2021-04-06 16:20:00|13077|13073|13074.7|13070.7|13077|13073|13074.7|13070.7|3
1617726300000|2021-04-06 16:25:00|13075.4|13071.4|13075.4|13071.4|13075.4|13071.4|13075.4|13071.4|0
1617726600000|2021-04-06 16:30:00|13073.9|13069.9|13076.2|13072.2|13076.2|13072.2|13073.9|13069.9|2
1617726900000|2021-04-06 16:35:00|13077|13073|13077|13073|13077|13073|13077|13073|0
1617727200000|2021-04-06 16:40:00|13077.8|13073.8|13080.1|13076.1|13080.1|13076.1|13077.8|13073.8|1
1617728100000|2021-04-06 16:55:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1617728400000|2021-04-06 17:00:00|13077|13073|13077|13073|13077|13073|13077|13073|0
1617728700000|2021-04-06 17:05:00|13077.8|13073.8|13080.1|13076.1|13080.1|13076.1|13077.8|13073.8|0
1617729300000|2021-04-06 17:15:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|0
1617729600000|2021-04-06 17:20:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|0
1617731100000|2021-04-06 17:45:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|0
1617732000000|2021-04-06 18:00:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13084|13080|0
1617732600000|2021-04-06 18:10:00|13085.6|13081.6|13086.4|13082.4|13086.4|13082.4|13085.6|13081.6|0
1617732900000|2021-04-06 18:15:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13087.2|13083.2|0
1617733200000|2021-04-06 18:20:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|0
1617733500000|2021-04-06 18:25:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|0
1617733800000|2021-04-06 18:30:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1617734100000|2021-04-06 18:35:00|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|13085.6|13081.6|0
1617734400000|2021-04-06 18:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|0
1617735600000|2021-04-06 19:00:00|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|0
1617735900000|2021-04-06 19:05:00|13087.2|13083.2|13085.6|13081.6|13087.9|13083.9|13085.6|13081.6|0
1617736500000|2021-04-06 19:15:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|0
1617737100000|2021-04-06 19:25:00|13084|13080|13084|13080|13084|13080|13084|13080|1
1617737700000|2021-04-06 19:35:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|0
1617738000000|2021-04-06 19:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|0
1617738600000|2021-04-06 19:50:00|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|0
1617739200000|2021-04-06 20:00:00|13087.2|13083.2|13087.2|13083.2|13087.9|13083.9|13087.2|13083.2|0
1617740100000|2021-04-06 20:15:00|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|1
1617740400000|2021-04-06 20:20:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|0
1617741000000|2021-04-06 20:30:00|13084.8|13080.8|13084|13080|13084.8|13080.8|13084|13080|0
1617742500000|2021-04-06 20:55:00|13082.5|13078.5|13083.3|13079.3|13084|13080|13082.5|13078.5|2
1617746400000|2021-04-06 22:00:00|13082.5|13078.5|13084.8|13080.8|13084.8|13080.8|13082.5|13078.5|0
1617746700000|2021-04-06 22:05:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13083.3|13079.3|0
1617747000000|2021-04-06 22:10:00|13085.6|13081.6|13084.8|13080.8|13085.6|13081.6|13083.3|13079.3|0
1617747900000|2021-04-06 22:25:00|13084|13080|13081.7|13077.7|13084|13080|13081.7|13077.7|0
1617748200000|2021-04-06 22:30:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13081.7|13077.7|1
1617748800000|2021-04-06 22:40:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13084|13080|0
1617749400000|2021-04-06 22:50:00|13085.6|13081.6|13086.4|13082.4|13086.4|13082.4|13085.6|13081.6|0
1617749700000|2021-04-06 22:55:00|13087.9|13083.9|13084.8|13080.8|13087.9|13083.9|13084|13080|3
1617750000000|2021-04-06 23:00:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13084|13080|0
1617750300000|2021-04-06 23:05:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617750600000|2021-04-06 23:10:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|0
1617750900000|2021-04-06 23:15:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13084|13080|0
1617751200000|2021-04-06 23:20:00|13084|13080|13084|13080|13084.8|13080.8|13084|13080|0
1617751500000|2021-04-06 23:25:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|0
1617751800000|2021-04-06 23:30:00|13084|13080|13086.4|13082.4|13086.4|13082.4|13084|13080|0
1617752100000|2021-04-06 23:35:00|13085.6|13081.6|13084.8|13080.8|13086.4|13082.4|13084.8|13080.8|0
1617752400000|2021-04-06 23:40:00|13086.4|13082.4|13083.3|13079.3|13086.4|13082.4|13083.3|13079.3|0
1617752700000|2021-04-06 23:45:00|13082.5|13078.5|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1617753600000|2021-04-07 00:00:00|13080.9|13076.9|13078.6|13074.6|13081.7|13077.7|13077|13073|0
1617753900000|2021-04-07 00:05:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1617754200000|2021-04-07 00:10:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1617754800000|2021-04-07 00:20:00|13079.3|13075.3|13081.7|13077.7|13081.7|13077.7|13079.3|13075.3|0
1617755100000|2021-04-07 00:25:00|13080.9|13076.9|13081.7|13077.7|13081.7|13077.7|13080.1|13076.1|0
1617755400000|2021-04-07 00:30:00|13080.9|13076.9|13078.6|13074.6|13080.9|13076.9|13078.6|13074.6|0
1617755700000|2021-04-07 00:35:00|13079.3|13075.3|13080.1|13076.1|13081.7|13077.7|13078.6|13074.6|0
1617756000000|2021-04-07 00:40:00|13078.6|13074.6|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1617756300000|2021-04-07 00:45:00|13079.3|13075.3|13077|13073|13079.3|13075.3|13075.4|13071.4|0
1617756600000|2021-04-07 00:50:00|13078.6|13074.6|13077|13073|13078.6|13074.6|13077|13073|0
1617756900000|2021-04-07 00:55:00|13077.8|13073.8|13077|13073|13077.8|13073.8|13075.4|13071.4|0
1617757500000|2021-04-07 01:05:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13077|13073|0
1617757800000|2021-04-07 01:10:00|13080.1|13076.1|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1617758700000|2021-04-07 01:25:00|13080.1|13076.1|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1617759000000|2021-04-07 01:30:00|13079.3|13075.3|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|0
1617759300000|2021-04-07 01:35:00|13082.5|13078.5|13081.7|13077.7|13083.3|13079.3|13081.7|13077.7|0
1617759600000|2021-04-07 01:40:00|13082.5|13078.5|13084.8|13080.8|13084.8|13080.8|13081.7|13077.7|0
1617759900000|2021-04-07 01:45:00|13086.4|13082.4|13084.8|13080.8|13086.4|13082.4|13084.8|13080.8|0
1617760500000|2021-04-07 01:55:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|0
1617760800000|2021-04-07 02:00:00|13082.5|13078.5|13083.3|13079.3|13083.3|13079.3|13081.7|13077.7|0
1617761400000|2021-04-07 02:10:00|13082.5|13078.5|13083.3|13079.3|13083.3|13079.3|13081.7|13077.7|0
1617762300000|2021-04-07 02:25:00|13082.5|13078.5|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1617762900000|2021-04-07 02:35:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13082.5|13078.5|0
1617763200000|2021-04-07 02:40:00|13082.5|13078.5|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1617764700000|2021-04-07 03:05:00|13080.1|13076.1|13080.1|13076.1|13081.7|13077.7|13080.1|13076.1|0
1617765300000|2021-04-07 03:15:00|13079.3|13075.3|13078.6|13074.6|13079.3|13075.3|13077|13073|0
1617765600000|2021-04-07 03:20:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|0
1617766200000|2021-04-07 03:30:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13080.1|13076.1|0
1617766500000|2021-04-07 03:35:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|0
1617766800000|2021-04-07 03:40:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1617768600000|2021-04-07 04:10:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1617769500000|2021-04-07 04:25:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1617769800000|2021-04-07 04:30:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1617770700000|2021-04-07 04:45:00|13081.7|13077.7|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1617771000000|2021-04-07 04:50:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|0
1617771600000|2021-04-07 05:00:00|13081.7|13077.7|13080.9|13076.9|13081.7|13077.7|13080.9|13076.9|0
1617772200000|2021-04-07 05:10:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|0
1617772500000|2021-04-07 05:15:00|13081.7|13077.7|13084|13080|13084|13080|13080.9|13076.9|0
1617772800000|2021-04-07 05:20:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617773100000|2021-04-07 05:25:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617773400000|2021-04-07 05:30:00|||||||||3
1617773700000|2021-04-07 05:35:00|13084.8|13080.8|13084|13080|13084.8|13080.8|13084|13080|0
1617774300000|2021-04-07 05:45:00|13084.8|13080.8|13084|13080|13084.8|13080.8|13084|13080|0
1617774600000|2021-04-07 05:50:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617775200000|2021-04-07 06:00:00|13086.4|13082.4|13088.7|13084.7|13090.3|13086.3|13086.4|13082.4|0
1617775500000|2021-04-07 06:05:00|13087.9|13083.9|13084|13080|13087.9|13083.9|13084|13080|0
1617775800000|2021-04-07 06:10:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13084.8|13080.8|0
1617776100000|2021-04-07 06:15:00|13085.6|13081.6|13090.3|13086.3|13090.3|13086.3|13085.6|13081.6|0
1617776400000|2021-04-07 06:20:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|3
1617776700000|2021-04-07 06:25:00|13087.9|13083.9|13091.8|13087.8|13093.4|13089.4|13087.2|13083.2|0
1617777000000|2021-04-07 06:30:00|13093.4|13089.4|13095|13091|13095.8|13091.8|13091.8|13087.8|0
1617777300000|2021-04-07 06:35:00|13094.2|13090.2|13095|13091|13095|13091|13094.2|13090.2|0
1617777600000|2021-04-07 06:40:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1617777900000|2021-04-07 06:45:00|13095|13091|13095|13091|13095|13091|13094.2|13090.2|0
1617778200000|2021-04-07 06:50:00|13094.2|13090.2|13095.8|13091.8|13095.8|13091.8|13094.2|13090.2|0
1617778500000|2021-04-07 06:55:00|13095|13091|13105.1|13101.1|13106.7|13102.7|13095|13091|19
1617778800000|2021-04-07 07:00:00|13104.3|13100.3|13108.3|13104.3|13108.3|13104.3|13103.6|13099.6|0
1617779100000|2021-04-07 07:05:00|13107.5|13103.5|13103.6|13099.6|13108.3|13104.3|13103.6|13099.6|0
1617779400000|2021-04-07 07:10:00|13102.8|13098.8|13098.1|13094.1|13103.6|13099.6|13097.3|13093.3|0
1617779700000|2021-04-07 07:15:00|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|13096.5|13092.5|0
1617780000000|2021-04-07 07:20:00|13098.1|13094.1|13097.3|13093.3|13098.1|13094.1|13095.8|13091.8|0
1617780300000|2021-04-07 07:25:00|13096.5|13092.5|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|0
1617780600000|2021-04-07 07:30:00|13094.2|13090.2|13100.4|13096.4|13101.2|13097.2|13093.4|13089.4|0
1617780900000|2021-04-07 07:35:00|13101.2|13097.2|13103.6|13099.6|13104.3|13100.3|13101.2|13097.2|0
1617781200000|2021-04-07 07:40:00|13104.3|13100.3|13103.6|13099.6|13105.1|13101.1|13102.8|13098.8|0
1617781500000|2021-04-07 07:45:00|13104.3|13100.3|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1617781800000|2021-04-07 07:50:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1617782100000|2021-04-07 07:55:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1617782400000|2021-04-07 08:00:00|13103.6|13099.6|13098.9|13094.9|13104.3|13100.3|13098.1|13094.1|1
1617782700000|2021-04-07 08:05:00|13099.7|13095.7|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|0
1617783000000|2021-04-07 08:10:00|13097.3|13093.3|13095.8|13091.8|13097.3|13093.3|13095|13091|0
1617783300000|2021-04-07 08:15:00|13095|13091|13097.3|13093.3|13097.3|13093.3|13095|13091|0
1617783600000|2021-04-07 08:20:00|13096.5|13092.5|13097.3|13093.3|13097.3|13093.3|13095.8|13091.8|0
1617783900000|2021-04-07 08:25:00|13098.1|13094.1|13095.8|13091.8|13098.1|13094.1|13095.8|13091.8|0
1617784200000|2021-04-07 08:30:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13095|13091|0
1617784500000|2021-04-07 08:35:00|13095|13091|13094.2|13090.2|13095.8|13091.8|13092.6|13088.6|0
1617784800000|2021-04-07 08:40:00|13095|13091|13094.2|13090.2|13095|13091|13093.4|13089.4|0
1617785100000|2021-04-07 08:45:00|13093.4|13089.4|13095|13091|13095|13091|13092.6|13088.6|0
1617785400000|2021-04-07 08:50:00|13095.8|13091.8|13095|13091|13096.5|13092.5|13093.4|13089.4|0
1617785700000|2021-04-07 08:55:00|13095.8|13091.8|13093.4|13089.4|13095.8|13091.8|13093.4|13089.4|0
1617786000000|2021-04-07 09:00:00|13094.2|13090.2|13093.4|13089.4|13095|13091|13093.4|13089.4|0
1617786300000|2021-04-07 09:05:00|13094.2|13090.2|13091.8|13087.8|13094.2|13090.2|13091.8|13087.8|0
1617786600000|2021-04-07 09:10:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|0
1617786900000|2021-04-07 09:15:00|13092.6|13088.6|13095|13091|13095|13091|13091.8|13087.8|0
1617787200000|2021-04-07 09:20:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|0
1617787500000|2021-04-07 09:25:00|13093.4|13089.4|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|0
1617788100000|2021-04-07 09:35:00|13093.4|13089.4|13092.6|13088.6|13094.2|13090.2|13092.6|13088.6|0
1617788400000|2021-04-07 09:40:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|0
1617788700000|2021-04-07 09:45:00|13092.6|13088.6|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|0
1617789000000|2021-04-07 09:50:00|13093.4|13089.4|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|0
1617789300000|2021-04-07 09:55:00|13095.8|13091.8|13098.9|13094.9|13098.9|13094.9|13095.8|13091.8|0
1617789600000|2021-04-07 10:00:00|13098.1|13094.1|13097.3|13093.3|13098.9|13094.9|13097.3|13093.3|0
1617789900000|2021-04-07 10:05:00|13098.9|13094.9|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|0
1617790200000|2021-04-07 10:10:00|13098.1|13094.1|13097.3|13093.3|13098.9|13094.9|13095.8|13091.8|0
1617790500000|2021-04-07 10:15:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|0
1617790800000|2021-04-07 10:20:00|13097.3|13093.3|13097.3|13093.3|13098.1|13094.1|13097.3|13093.3|0
1617791100000|2021-04-07 10:25:00|13096.5|13092.5|13094.2|13090.2|13096.5|13092.5|13094.2|13090.2|0
1617791400000|2021-04-07 10:30:00|13093.4|13089.4|13094.2|13090.2|13095.8|13091.8|13092.6|13088.6|0
1617792000000|2021-04-07 10:40:00|13093.4|13089.4|13091.1|13087.1|13093.4|13089.4|13091.1|13087.1|0
1617792300000|2021-04-07 10:45:00|13091.8|13087.8|13092.6|13088.6|13092.6|13088.6|13091.8|13087.8|0
1617792600000|2021-04-07 10:50:00|13091.8|13087.8|13091.1|13087.1|13092.6|13088.6|13091.1|13087.1|0
1617792900000|2021-04-07 10:55:00|13091.8|13087.8|13091.1|13087.1|13092.6|13088.6|13091.1|13087.1|0
1617793200000|2021-04-07 11:00:00|13090.3|13086.3|13087.9|13083.9|13090.3|13086.3|13087.9|13083.9|0
1617793800000|2021-04-07 11:10:00|13086.4|13082.4|13087.9|13083.9|13087.9|13083.9|13086.4|13082.4|0
1617794100000|2021-04-07 11:15:00|13087.2|13083.2|13087.9|13083.9|13088.7|13084.7|13086.4|13082.4|0
1617794400000|2021-04-07 11:20:00|13087.2|13083.2|13083.3|13079.3|13087.2|13083.2|13083.3|13079.3|0
1617794700000|2021-04-07 11:25:00|13084|13080|13086.4|13082.4|13087.9|13083.9|13083.3|13079.3|0
1617795000000|2021-04-07 11:30:00|13087.9|13083.9|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1617795300000|2021-04-07 11:35:00|13087.9|13083.9|13086.4|13082.4|13089.5|13085.5|13086.4|13082.4|0
1617795600000|2021-04-07 11:40:00|13087.2|13083.2|13089.5|13085.5|13091.1|13087.1|13087.2|13083.2|0
1617795900000|2021-04-07 11:45:00|13088.7|13084.7|13089.5|13085.5|13091.1|13087.1|13087.9|13083.9|0
1617796200000|2021-04-07 11:50:00|13090.3|13086.3|13089.5|13085.5|13091.1|13087.1|13089.5|13085.5|0
1617796500000|2021-04-07 11:55:00|13087.9|13083.9|13084.8|13080.8|13089.5|13085.5|13084.8|13080.8|0
1617796800000|2021-04-07 12:00:00|13084|13080|13081.7|13077.7|13084|13080|13080.1|13076.1|0
1617797100000|2021-04-07 12:05:00|13082.5|13078.5|13086.4|13082.4|13086.4|13082.4|13081.7|13077.7|0
1617797400000|2021-04-07 12:10:00|13085.6|13081.6|13084|13080|13086.4|13082.4|13083.3|13079.3|0
1617797700000|2021-04-07 12:15:00|13083.3|13079.3|13087.9|13083.9|13088.7|13084.7|13082.5|13078.5|0
1617798000000|2021-04-07 12:20:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|0
1617798300000|2021-04-07 12:25:00|13087.9|13083.9|13087.2|13083.2|13091.1|13087.1|13087.2|13083.2|0
1617798600000|2021-04-07 12:30:00|13087.9|13083.9|13087.9|13083.9|13088.7|13084.7|13085.6|13081.6|0
1617798900000|2021-04-07 12:35:00|13087.2|13083.2|13082.5|13078.5|13088.7|13084.7|13081.7|13077.7|0
1617799200000|2021-04-07 12:40:00|13083.3|13079.3|13081.7|13077.7|13084.8|13080.8|13079.3|13075.3|0
1617799500000|2021-04-07 12:45:00|13080.9|13076.9|13077.8|13073.8|13081.7|13077.7|13077.8|13073.8|0
1617799800000|2021-04-07 12:50:00|13078.6|13074.6|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|0
1617800100000|2021-04-07 12:55:00|13078.6|13074.6|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|0
1617800400000|2021-04-07 13:00:00|13081.7|13077.7|13081.7|13077.7|13082.5|13078.5|13079.3|13075.3|0
1617800700000|2021-04-07 13:05:00|13082.5|13078.5|13081.7|13077.7|13082.5|13078.5|13080.1|13076.1|0
1617801000000|2021-04-07 13:10:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1617801300000|2021-04-07 13:15:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1617801600000|2021-04-07 13:20:00|13084.8|13080.8|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|0
1617801900000|2021-04-07 13:25:00|13083.3|13079.3|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|0
1617802200000|2021-04-07 13:30:00|13084.8|13080.8|13081.7|13077.7|13085.6|13081.6|13080.9|13076.9|0
1617802500000|2021-04-07 13:35:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|0
1617802800000|2021-04-07 13:40:00|13083.3|13079.3|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1617803100000|2021-04-07 13:45:00|13084.8|13080.8|13090.3|13086.3|13090.3|13086.3|13084.8|13080.8|0
1617803400000|2021-04-07 13:50:00|13091.1|13087.1|13092.6|13088.6|13092.6|13088.6|13090.3|13086.3|0
1617803700000|2021-04-07 13:55:00|13093.4|13089.4|13093.4|13089.4|13094.2|13090.2|13091.8|13087.8|0
1617804000000|2021-04-07 14:00:00|13094.2|13090.2|13091.8|13087.8|13095|13091|13090.3|13086.3|0
1617804300000|2021-04-07 14:05:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|0
1617804600000|2021-04-07 14:10:00|13087.9|13083.9|13088.7|13084.7|13091.1|13087.1|13087.9|13083.9|0
1617804900000|2021-04-07 14:15:00|13087.9|13083.9|13091.1|13087.1|13091.8|13087.8|13087.9|13083.9|0
1617805200000|2021-04-07 14:20:00|13091.8|13087.8|13094.2|13090.2|13095|13091|13090.3|13086.3|0
1617805500000|2021-04-07 14:25:00|13095|13091|13095.8|13091.8|13096.5|13092.5|13091.8|13087.8|0
1617805800000|2021-04-07 14:30:00|13095|13091|13095|13091|13095.8|13091.8|13093.4|13089.4|0
1617806100000|2021-04-07 14:35:00|13095.8|13091.8|13098.1|13094.1|13098.1|13094.1|13095|13091|0
1617806400000|2021-04-07 14:40:00|13097.3|13093.3|13098.1|13094.1|13098.9|13094.9|13096.5|13092.5|0
1617806700000|2021-04-07 14:45:00|13097.3|13093.3|13097.3|13093.3|13098.1|13094.1|13095|13091|0
1617807000000|2021-04-07 14:50:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|0
1617807300000|2021-04-07 14:55:00|13097.3|13093.3|13095|13091|13097.3|13093.3|13092.6|13088.6|0
1617807600000|2021-04-07 15:00:00|13095.8|13091.8|13096.5|13092.5|13096.5|13092.5|13095.8|13091.8|0
1617807900000|2021-04-07 15:05:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|0
1617808200000|2021-04-07 15:10:00|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|13098.1|13094.1|0
1617808500000|2021-04-07 15:15:00|13098.1|13094.1|13100.4|13096.4|13100.4|13096.4|13098.1|13094.1|1
1617808800000|2021-04-07 15:20:00|13101.2|13097.2|13102.8|13098.8|13103.6|13099.6|13101.2|13097.2|1
1617809100000|2021-04-07 15:25:00|13103.6|13099.6|13099.7|13095.7|13103.6|13099.6|13098.1|13094.1|0
1617809400000|2021-04-07 15:30:00|13100.4|13096.4|13102|13098|13102.8|13098.8|13099.7|13095.7|0
1617809700000|2021-04-07 15:35:00|13102.8|13098.8|13103.6|13099.6|13103.6|13099.6|13101.2|13097.2|0
1617810000000|2021-04-07 15:40:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3
1617810300000|2021-04-07 15:45:00|13106.7|13102.7|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|0
1617810600000|2021-04-07 15:50:00|13105.1|13101.1|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|3
1617810900000|2021-04-07 15:55:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1617811200000|2021-04-07 16:00:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13109|13105|1
1617811500000|2021-04-07 16:05:00|13109.8|13105.8|13109.8|13105.8|13109.8|13105.8|13109|13105|0
1617811800000|2021-04-07 16:10:00|13109|13105|13109|13105|13109.8|13105.8|13109|13105|0
1617812100000|2021-04-07 16:15:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1617812400000|2021-04-07 16:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|0
1617812700000|2021-04-07 16:25:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1617813000000|2021-04-07 16:30:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13109|13105|0
1617813300000|2021-04-07 16:35:00|13108.3|13104.3|13107.5|13103.5|13108.3|13104.3|13107.5|13103.5|0
1617813600000|2021-04-07 16:40:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1617813900000|2021-04-07 16:45:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1617814200000|2021-04-07 16:50:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|0
1617814500000|2021-04-07 16:55:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|0
1617814800000|2021-04-07 17:00:00|13103.6|13099.6|13102.8|13098.8|13103.6|13099.6|13101.2|13097.2|0
1617815400000|2021-04-07 17:10:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1617815700000|2021-04-07 17:15:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617816000000|2021-04-07 17:20:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1617816600000|2021-04-07 17:30:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|0
1617816900000|2021-04-07 17:35:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|0
1617817200000|2021-04-07 17:40:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|0
1617817500000|2021-04-07 17:45:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|0
1617817800000|2021-04-07 17:50:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|0
1617818100000|2021-04-07 17:55:00|13102|13098|13102|13098|13102.8|13098.8|13100.4|13096.4|0
1617818400000|2021-04-07 18:00:00|13100.4|13096.4|13095|13091|13102|13098|13095|13091|0
1617818700000|2021-04-07 18:05:00|13094.2|13090.2|13099.7|13095.7|13101.2|13097.2|13093.4|13089.4|0
1617819000000|2021-04-07 18:10:00|13098.9|13094.9|13096.5|13092.5|13098.9|13094.9|13094.2|13090.2|0
1617819300000|2021-04-07 18:15:00|13095.8|13091.8|13099.7|13095.7|13099.7|13095.7|13095.8|13091.8|0
1617819600000|2021-04-07 18:20:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|0
1617819900000|2021-04-07 18:25:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13095|13091|0
1617820200000|2021-04-07 18:30:00|13097.3|13093.3|13096.5|13092.5|13098.9|13094.9|13095|13091|0
1617820500000|2021-04-07 18:35:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13096.5|13092.5|0
1617820800000|2021-04-07 18:40:00|13098.1|13094.1|13098.1|13094.1|13100.4|13096.4|13097.3|13093.3|1
1617821100000|2021-04-07 18:45:00|13099.7|13095.7|13099.7|13095.7|13100.4|13096.4|13098.1|13094.1|0
1617821400000|2021-04-07 18:50:00|13098.9|13094.9|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|0
1617821700000|2021-04-07 18:55:00|13100.4|13096.4|13098.1|13094.1|13100.4|13096.4|13096.5|13092.5|0
1617822000000|2021-04-07 19:00:00|13098.9|13094.9|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|0
1617822300000|2021-04-07 19:05:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|0
1617822600000|2021-04-07 19:10:00|13091.1|13087.1|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|0
1617822900000|2021-04-07 19:15:00|13091.1|13087.1|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|0
1617823200000|2021-04-07 19:20:00|13089.5|13085.5|13085.6|13081.6|13090.3|13086.3|13085.6|13081.6|0
1617823500000|2021-04-07 19:25:00|13086.4|13082.4|13084|13080|13087.2|13083.2|13084|13080|0
1617823800000|2021-04-07 19:30:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|0
1617824100000|2021-04-07 19:35:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|0
1617824400000|2021-04-07 19:40:00|13084.8|13080.8|13084|13080|13086.4|13082.4|13084|13080|0
1617824700000|2021-04-07 19:45:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13084|13080|0
1617825000000|2021-04-07 19:50:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13083.3|13079.3|0
1617825300000|2021-04-07 19:55:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|0
1617825600000|2021-04-07 20:00:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13082.5|13078.5|0
1617825900000|2021-04-07 20:05:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13082.5|13078.5|0
1617826200000|2021-04-07 20:10:00|13083.3|13079.3|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1617826500000|2021-04-07 20:15:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617826800000|2021-04-07 20:20:00|13086.4|13082.4|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1617827100000|2021-04-07 20:25:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13084|13080|0
1617827400000|2021-04-07 20:30:00|13083.3|13079.3|13080.9|13076.9|13083.3|13079.3|13080.9|13076.9|0
1617827700000|2021-04-07 20:35:00|13081.7|13077.7|13080.9|13076.9|13081.7|13077.7|13077.8|13073.8|0
1617828000000|2021-04-07 20:40:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1617828300000|2021-04-07 20:45:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|0
1617828600000|2021-04-07 20:50:00|13083.3|13079.3|13084|13080|13084|13080|13083.3|13079.3|0
1617828900000|2021-04-07 20:55:00|13084.8|13080.8|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|0
1617832800000|2021-04-07 22:00:00|13081.7|13077.7|13082.5|13078.5|13084|13080|13081.7|13077.7|0
1617833100000|2021-04-07 22:05:00|13081.7|13077.7|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1617834000000|2021-04-07 22:20:00|13082.5|13078.5|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1617834300000|2021-04-07 22:25:00|13083.3|13079.3|13081.7|13077.7|13083.3|13079.3|13081.7|13077.7|0
1617834600000|2021-04-07 22:30:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|0
1617835200000|2021-04-07 22:40:00|13084.8|13080.8|13086.4|13082.4|13086.4|13082.4|13084.8|13080.8|0
1617836100000|2021-04-07 22:55:00|13087.2|13083.2|13089.5|13085.5|13089.5|13085.5|13087.2|13083.2|0
1617836400000|2021-04-07 23:00:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1617836700000|2021-04-07 23:05:00|13087.9|13083.9|13087.9|13083.9|13089.5|13085.5|13087.9|13083.9|0
1617837300000|2021-04-07 23:15:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|4
1617837900000|2021-04-07 23:25:00|13087.9|13083.9|13086.4|13082.4|13087.9|13083.9|13085.6|13081.6|0
1617838200000|2021-04-07 23:30:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1617838800000|2021-04-07 23:40:00|13084.8|13080.8|13084|13080|13084.8|13080.8|13084|13080|0
1617839100000|2021-04-07 23:45:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1617839400000|2021-04-07 23:50:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617840000000|2021-04-08 00:00:00|13086.4|13082.4|13087.2|13083.2|13088.7|13084.7|13086.4|13082.4|0
1617840300000|2021-04-08 00:05:00|13087.9|13083.9|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1617840600000|2021-04-08 00:10:00|13087.9|13083.9|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1617840900000|2021-04-08 00:15:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1617841200000|2021-04-08 00:20:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13087.2|13083.2|0
1617841500000|2021-04-08 00:25:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1617842100000|2021-04-08 00:35:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13085.6|13081.6|0
1617842400000|2021-04-08 00:40:00|13086.4|13082.4|13085.6|13081.6|13086.4|13082.4|13085.6|13081.6|0
1617842700000|2021-04-08 00:45:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617843000000|2021-04-08 00:50:00|13086.4|13082.4|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1617843300000|2021-04-08 00:55:00|13086.4|13082.4|13086.4|13082.4|13087.2|13083.2|13085.6|13081.6|0
1617843600000|2021-04-08 01:00:00|13087.2|13083.2|13087.9|13083.9|13089.5|13085.5|13087.2|13083.2|0
1617843900000|2021-04-08 01:05:00|13088.7|13084.7|13087.9|13083.9|13089.5|13085.5|13086.4|13082.4|0
1617844200000|2021-04-08 01:10:00|13086.4|13082.4|13087.9|13083.9|13087.9|13083.9|13086.4|13082.4|0
1617844500000|2021-04-08 01:15:00|13086.4|13082.4|13086.4|13082.4|13087.9|13083.9|13086.4|13082.4|0
1617844800000|2021-04-08 01:20:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13087.2|13083.2|0
1617845400000|2021-04-08 01:30:00|13087.2|13083.2|13086.4|13082.4|13087.9|13083.9|13086.4|13082.4|0
1617845700000|2021-04-08 01:35:00|13087.2|13083.2|13089.5|13085.5|13089.5|13085.5|13086.4|13082.4|0
1617846000000|2021-04-08 01:40:00|13090.3|13086.3|13089.5|13085.5|13090.3|13086.3|13089.5|13085.5|0
1617846600000|2021-04-08 01:50:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13087.2|13083.2|0
1617847200000|2021-04-08 02:00:00|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1617847800000|2021-04-08 02:10:00|13088.7|13084.7|13087.9|13083.9|13088.7|13084.7|13087.9|13083.9|0
1617849000000|2021-04-08 02:30:00|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|13088.7|13084.7|0
1617849600000|2021-04-08 02:40:00|13088.7|13084.7|13087.9|13083.9|13089.5|13085.5|13087.9|13083.9|0
1617849900000|2021-04-08 02:45:00|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1617850500000|2021-04-08 02:55:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13088.7|13084.7|0
1617851400000|2021-04-08 03:10:00|13087.9|13083.9|13087.9|13083.9|13089.5|13085.5|13087.9|13083.9|0
1617851700000|2021-04-08 03:15:00|13088.7|13084.7|13087.9|13083.9|13089.5|13085.5|13086.4|13082.4|0
1617852000000|2021-04-08 03:20:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13088.7|13084.7|0
1617852600000|2021-04-08 03:30:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1617852900000|2021-04-08 03:35:00|13090.3|13086.3|13091.1|13087.1|13091.1|13087.1|13089.5|13085.5|0
1617853200000|2021-04-08 03:40:00|13090.3|13086.3|13091.1|13087.1|13091.1|13087.1|13089.5|13085.5|0
1617853500000|2021-04-08 03:45:00|13090.3|13086.3|13089.5|13085.5|13091.1|13087.1|13089.5|13085.5|0
1617855600000|2021-04-08 04:20:00|||||||||1
1617856200000|2021-04-08 04:30:00|13091.1|13087.1|13089.5|13085.5|13091.1|13087.1|13089.5|13085.5|0
1617856800000|2021-04-08 04:40:00|13090.3|13086.3|13091.1|13087.1|13091.1|13087.1|13090.3|13086.3|0
1617857100000|2021-04-08 04:45:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13089.5|13085.5|1
1617858000000|2021-04-08 05:00:00|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|0
1617858300000|2021-04-08 05:05:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13088.7|13084.7|0
1617858900000|2021-04-08 05:15:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13088.7|13084.7|0
1617859500000|2021-04-08 05:25:00|13090.3|13086.3|13089.5|13085.5|13090.3|13086.3|13089.5|13085.5|0
1617859800000|2021-04-08 05:30:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13089.5|13085.5|0
1617860400000|2021-04-08 05:40:00|13089.5|13085.5|13089.5|13085.5|13090.3|13086.3|13089.5|13085.5|0
1617861000000|2021-04-08 05:50:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|0
1617861300000|2021-04-08 05:55:00|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|0
1617861600000|2021-04-08 06:00:00|13090.3|13086.3|13092.6|13088.6|13092.6|13088.6|13090.3|13086.3|0
1617861900000|2021-04-08 06:05:00|13093.4|13089.4|13092.6|13088.6|13094.2|13090.2|13092.6|13088.6|0
1617862200000|2021-04-08 06:10:00|13093.4|13089.4|13093.4|13089.4|13094.2|13090.2|13092.6|13088.6|0
1617862500000|2021-04-08 06:15:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13093.4|13089.4|0
1617862800000|2021-04-08 06:20:00|13093.4|13089.4|13094.2|13090.2|13094.2|13090.2|13093.4|13089.4|0
1617863100000|2021-04-08 06:25:00|13093.4|13089.4|13092.6|13088.6|13094.2|13090.2|13091.8|13087.8|0
1617863700000|2021-04-08 06:35:00|13091.8|13087.8|13091.1|13087.1|13091.8|13087.8|13090.3|13086.3|0
1617864000000|2021-04-08 06:40:00|13092.6|13088.6|13091.8|13087.8|13094.2|13090.2|13091.1|13087.1|0
1617864300000|2021-04-08 06:45:00|13092.6|13088.6|13091.1|13087.1|13092.6|13088.6|13091.1|13087.1|0
1617864600000|2021-04-08 06:50:00|||||||||1
1617864900000|2021-04-08 06:55:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.1|13087.1|0
1617865200000|2021-04-08 07:00:00|13094.2|13090.2|13097.3|13093.3|13098.1|13094.1|13092.6|13088.6|0
1617865500000|2021-04-08 07:05:00|13096.5|13092.5|13097.3|13093.3|13098.9|13094.9|13095.8|13091.8|0
1617865800000|2021-04-08 07:10:00|13096.5|13092.5|13097.3|13093.3|13097.3|13093.3|13095.8|13091.8|0
1617866100000|2021-04-08 07:15:00|13096.5|13092.5|13095.8|13091.8|13098.9|13094.9|13095|13091|0
1617866400000|2021-04-08 07:20:00|13096.5|13092.5|13095.8|13091.8|13097.3|13093.3|13095|13091|0
1617866700000|2021-04-08 07:25:00|13096.5|13092.5|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|0
1617867000000|2021-04-08 07:30:00|13095.8|13091.8|13095.8|13091.8|13095.8|13091.8|13094.2|13090.2|0
1617867300000|2021-04-08 07:35:00|13095|13091|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|0
1617867600000|2021-04-08 07:40:00|13096.5|13092.5|13097.3|13093.3|13097.3|13093.3|13096.5|13092.5|0
1617867900000|2021-04-08 07:45:00|13096.5|13092.5|13093.4|13089.4|13097.3|13093.3|13093.4|13089.4|0
1617868200000|2021-04-08 07:50:00|13094.2|13090.2|13098.9|13094.9|13098.9|13094.9|13094.2|13090.2|0
1617868500000|2021-04-08 07:55:00|13098.1|13094.1|13097.3|13093.3|13098.9|13094.9|13095.8|13091.8|0
1617868800000|2021-04-08 08:00:00|13098.1|13094.1|13097.3|13093.3|13098.9|13094.9|13096.5|13092.5|0
1617869100000|2021-04-08 08:05:00|13098.9|13094.9|13100.4|13096.4|13100.4|13096.4|13098.1|13094.1|0
1617869400000|2021-04-08 08:10:00|13102|13098|13100.4|13096.4|13102|13098|13098.9|13094.9|0
1617869700000|2021-04-08 08:15:00|13101.2|13097.2|13102|13098|13103.6|13099.6|13101.2|13097.2|0
1617870000000|2021-04-08 08:20:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|0
1617870300000|2021-04-08 08:25:00|13103.6|13099.6|13102|13098|13103.6|13099.6|13100.4|13096.4|0
1617870600000|2021-04-08 08:30:00|13102.8|13098.8|13102|13098|13102.8|13098.8|13100.4|13096.4|0
1617870900000|2021-04-08 08:35:00|13101.2|13097.2|13098.9|13094.9|13101.2|13097.2|13097.3|13093.3|0
1617871200000|2021-04-08 08:40:00|13099.7|13095.7|13098.9|13094.9|13099.7|13095.7|13097.3|13093.3|0
1617871500000|2021-04-08 08:45:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13097.3|13093.3|0
1617871800000|2021-04-08 08:50:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13095.8|13091.8|0
1617872100000|2021-04-08 08:55:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13098.9|13094.9|0
1617872400000|2021-04-08 09:00:00|13102|13098|13100.4|13096.4|13102|13098|13100.4|13096.4|0
1617872700000|2021-04-08 09:05:00|13101.2|13097.2|13102|13098|13102|13098|13100.4|13096.4|0
1617873000000|2021-04-08 09:10:00|13100.4|13096.4|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|0
1617873600000|2021-04-08 09:20:00|13097.3|13093.3|13097.3|13093.3|13098.9|13094.9|13097.3|13093.3|0
1617873900000|2021-04-08 09:25:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13097.3|13093.3|0
1617874200000|2021-04-08 09:30:00|13097.3|13093.3|13098.9|13094.9|13098.9|13094.9|13097.3|13093.3|0
1617874500000|2021-04-08 09:35:00|13097.3|13093.3|13095.8|13091.8|13097.3|13093.3|13095.8|13091.8|0
1617874800000|2021-04-08 09:40:00|13097.3|13093.3|13098.9|13094.9|13098.9|13094.9|13095.8|13091.8|0
1617875100000|2021-04-08 09:45:00|13098.1|13094.1|13100.4|13096.4|13102|13098|13098.1|13094.1|0
1617875400000|2021-04-08 09:50:00|13101.2|13097.2|13102|13098|13102|13098|13100.4|13096.4|0
1617875700000|2021-04-08 09:55:00|13101.2|13097.2|13100.4|13096.4|13101.2|13097.2|13100.4|13096.4|0
1617876000000|2021-04-08 10:00:00|13102|13098|13100.4|13096.4|13102|13098|13100.4|13096.4|0
1617876300000|2021-04-08 10:05:00|13102|13098|13102|13098|13102|13098|13102|13098|0
1617876600000|2021-04-08 10:10:00|13102.8|13098.8|13102|13098|13102.8|13098.8|13102|13098|0
1617876900000|2021-04-08 10:15:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|0
1617877200000|2021-04-08 10:20:00|13102.8|13098.8|13103.6|13099.6|13103.6|13099.6|13102|13098|0
1617877800000|2021-04-08 10:30:00|13104.3|13100.3|13103.6|13099.6|13105.9|13101.9|13103.6|13099.6|0
1617878100000|2021-04-08 10:35:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1617878400000|2021-04-08 10:40:00|13104.3|13100.3|13105.1|13101.1|13105.9|13101.9|13103.6|13099.6|0
1617878700000|2021-04-08 10:45:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.1|13101.1|0
1617879000000|2021-04-08 10:50:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|0
1617879600000|2021-04-08 11:00:00|13103.6|13099.6|13105.1|13101.1|13105.9|13101.9|13103.6|13099.6|0
1617879900000|2021-04-08 11:05:00|13103.6|13099.6|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|0
1617880200000|2021-04-08 11:10:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1617880500000|2021-04-08 11:15:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1617880800000|2021-04-08 11:20:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|0
1617881100000|2021-04-08 11:25:00|13107.5|13103.5|13109|13105|13109.8|13105.8|13107.5|13103.5|1
1617881400000|2021-04-08 11:30:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1617881700000|2021-04-08 11:35:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13107.5|13103.5|0
1617882000000|2021-04-08 11:40:00|13108.3|13104.3|13109|13105|13110.6|13106.6|13107.5|13103.5|0
1617882300000|2021-04-08 11:45:00|13109.8|13105.8|13107.5|13103.5|13109.8|13105.8|13107.5|13103.5|0
1617882600000|2021-04-08 11:50:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|0
1617882900000|2021-04-08 11:55:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1617883200000|2021-04-08 12:00:00|13105.1|13101.1|13102.8|13098.8|13105.1|13101.1|13102|13098|0
1617883500000|2021-04-08 12:05:00|13102|13098|13100.4|13096.4|13102.8|13098.8|13100.4|13096.4|0
1617883800000|2021-04-08 12:10:00|13098.9|13094.9|13095.8|13091.8|13098.9|13094.9|13095|13091|0
1617884100000|2021-04-08 12:15:00|13096.5|13092.5|13097.3|13093.3|13098.9|13094.9|13095.8|13091.8|0
1617884400000|2021-04-08 12:20:00|13098.9|13094.9|13097.3|13093.3|13098.9|13094.9|13096.5|13092.5|0
1617884700000|2021-04-08 12:25:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|0
1617885000000|2021-04-08 12:30:00|13100.4|13096.4|13105.1|13101.1|13106.7|13102.7|13100.4|13096.4|0
1617885300000|2021-04-08 12:35:00|13104.3|13100.3|13105.1|13101.1|13105.9|13101.9|13103.6|13099.6|0
1617885600000|2021-04-08 12:40:00|13105.9|13101.9|13103.6|13099.6|13106.7|13102.7|13102|13098|0
1617885900000|2021-04-08 12:45:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13103.6|13099.6|0
1617886200000|2021-04-08 12:50:00|13106.7|13102.7|13106.7|13102.7|13108.3|13104.3|13105.1|13101.1|0
1617886500000|2021-04-08 12:55:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|0
1617886800000|2021-04-08 13:00:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13103.6|13099.6|0
1617887100000|2021-04-08 13:05:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1617887400000|2021-04-08 13:10:00|13105.9|13101.9|13102|13098|13106.7|13102.7|13102|13098|0
1617887700000|2021-04-08 13:15:00|13103.6|13099.6|13103.6|13099.6|13105.1|13101.1|13101.2|13097.2|1
1617888000000|2021-04-08 13:20:00|13104.3|13100.3|13102|13098|13104.3|13100.3|13100.4|13096.4|0
1617888300000|2021-04-08 13:25:00|13102.8|13098.8|13105.1|13101.1|13106.7|13102.7|13102.8|13098.8|0
1617888600000|2021-04-08 13:30:00|13105.9|13101.9|13109|13105|13110.6|13106.6|13105.1|13101.1|2
1617888900000|2021-04-08 13:35:00|13109.8|13105.8|13112.2|13108.2|13114.5|13110.5|13109.8|13105.8|0
1617889200000|2021-04-08 13:40:00|13112.9|13108.9|13116.1|13112.1|13116.8|13112.8|13112.2|13108.2|0
1617889500000|2021-04-08 13:45:00|13115.3|13111.3|13117.6|13113.6|13117.6|13113.6|13115.3|13111.3|0
1617889800000|2021-04-08 13:50:00|13118.4|13114.4|13116.1|13112.1|13118.4|13114.4|13115.3|13111.3|0
1617890100000|2021-04-08 13:55:00|13116.8|13112.8|13116.1|13112.1|13120|13116|13114.5|13110.5|6
1617890400000|2021-04-08 14:00:00|13115.3|13111.3|13112.2|13108.2|13116.1|13112.1|13112.2|13108.2|0
1617890700000|2021-04-08 14:05:00|13112.9|13108.9|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|0
1617891000000|2021-04-08 14:10:00|13112.9|13108.9|13114.5|13110.5|13115.3|13111.3|13112.2|13108.2|0
1617891300000|2021-04-08 14:15:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|0
1617891600000|2021-04-08 14:20:00|13111.4|13107.4|13109|13105|13112.2|13108.2|13109|13105|0
1617891900000|2021-04-08 14:25:00|13108.3|13104.3|13107.5|13103.5|13108.3|13104.3|13105.9|13101.9|0
1617892200000|2021-04-08 14:30:00|13105.9|13101.9|13108.3|13104.3|13110.6|13106.6|13105.9|13101.9|0
1617892500000|2021-04-08 14:35:00|13109|13105|13107.5|13103.5|13109.8|13105.8|13107.5|13103.5|0
1617892800000|2021-04-08 14:40:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1617893100000|2021-04-08 14:45:00|13109.8|13105.8|13108.3|13104.3|13110.6|13106.6|13108.3|13104.3|0
1617893400000|2021-04-08 14:50:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|0
1617893700000|2021-04-08 14:55:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617894000000|2021-04-08 15:00:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1617894300000|2021-04-08 15:05:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617894600000|2021-04-08 15:10:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|0
1617894900000|2021-04-08 15:15:00|13103.6|13099.6|13105.9|13101.9|13106.7|13102.7|13103.6|13099.6|6
1617895200000|2021-04-08 15:20:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|0
1617895500000|2021-04-08 15:25:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617895800000|2021-04-08 15:30:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1617896100000|2021-04-08 15:35:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1617896400000|2021-04-08 15:40:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1617896700000|2021-04-08 15:45:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1617897000000|2021-04-08 15:50:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|0
1617897300000|2021-04-08 15:55:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1617897600000|2021-04-08 16:00:00|13110.6|13106.6|13112.2|13108.2|13112.9|13108.9|13110.6|13106.6|0
1617897900000|2021-04-08 16:05:00|13111.4|13107.4|13112.9|13108.9|13113.7|13109.7|13110.6|13106.6|0
1617898200000|2021-04-08 16:10:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1617898500000|2021-04-08 16:15:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|0
1617898800000|2021-04-08 16:20:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13112.9|13108.9|0
1617899100000|2021-04-08 16:25:00|13116.1|13112.1|13113.7|13109.7|13116.1|13112.1|13113.7|13109.7|0
1617899400000|2021-04-08 16:30:00|13114.5|13110.5|13115.3|13111.3|13116.1|13112.1|13114.5|13110.5|0
1617899700000|2021-04-08 16:35:00|13114.5|13110.5|13115.3|13111.3|13116.1|13112.1|13113.7|13109.7|0
1617900000000|2021-04-08 16:40:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|0
1617900300000|2021-04-08 16:45:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|0
1617900600000|2021-04-08 16:50:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|0
1617900900000|2021-04-08 16:55:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|0
1617901500000|2021-04-08 17:05:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|0
1617902100000|2021-04-08 17:15:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|0
1617902400000|2021-04-08 17:20:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|0
1617902700000|2021-04-08 17:25:00|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|31
1617903300000|2021-04-08 17:35:00|13116.8|13112.8|13119.2|13115.2|13119.2|13115.2|13116.8|13112.8|3
1617903600000|2021-04-08 17:40:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1617903900000|2021-04-08 17:45:00|13118.4|13114.4|13116.1|13112.1|13118.4|13114.4|13116.1|13112.1|3
1617904800000|2021-04-08 18:00:00|13116.8|13112.8|13117.6|13113.6|13117.6|13113.6|13116.1|13112.1|0
1617905100000|2021-04-08 18:05:00|13116.8|13112.8|13116.1|13112.1|13116.8|13112.8|13116.1|13112.1|0
1617905400000|2021-04-08 18:10:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|0
1617905700000|2021-04-08 18:15:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|0
1617906000000|2021-04-08 18:20:00|13116.1|13112.1|13116.8|13112.8|13117.6|13113.6|13116.1|13112.1|1
1617906300000|2021-04-08 18:25:00|13116.1|13112.1|13116.1|13112.1|13116.8|13112.8|13115.3|13111.3|0
1617906600000|2021-04-08 18:30:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13114.5|13110.5|0
1617906900000|2021-04-08 18:35:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|0
1617907200000|2021-04-08 18:40:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|0
1617907500000|2021-04-08 18:45:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|1
1617907800000|2021-04-08 18:50:00|13115.3|13111.3|13116.1|13112.1|13116.8|13112.8|13115.3|13111.3|0
1617908100000|2021-04-08 18:55:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.1|13112.1|0
1617908400000|2021-04-08 19:00:00|13119.2|13115.2|13117.6|13113.6|13119.2|13115.2|13116.1|13112.1|2
1617908700000|2021-04-08 19:05:00|13116.8|13112.8|13117.6|13113.6|13117.6|13113.6|13116.8|13112.8|0
1617909300000|2021-04-08 19:15:00|13118.4|13114.4|13118.4|13114.4|13119.2|13115.2|13117.6|13113.6|0
1617909600000|2021-04-08 19:20:00|13117.6|13113.6|13118.4|13114.4|13119.2|13115.2|13117.6|13113.6|0
1617909900000|2021-04-08 19:25:00|13117.6|13113.6|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|0
1617910500000|2021-04-08 19:35:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13116.8|13112.8|0
1617910800000|2021-04-08 19:40:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13116.8|13112.8|0
1617911100000|2021-04-08 19:45:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13117.6|13113.6|0
1617911400000|2021-04-08 19:50:00|13118.4|13114.4|13120.8|13116.8|13120.8|13116.8|13117.6|13113.6|0
1617911700000|2021-04-08 19:55:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13120|13116|0
1617912000000|2021-04-08 20:00:00|13120|13116|13120.8|13116.8|13121.5|13117.5|13120|13116|0
1617912300000|2021-04-08 20:05:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13120.8|13116.8|0
1617912900000|2021-04-08 20:15:00|13123.1|13119.1|13123.1|13119.1|13125.4|13121.4|13123.1|13119.1|1
1617913200000|2021-04-08 20:20:00|13123.9|13119.9|13124.7|13120.7|13125.4|13121.4|13123.9|13119.9|0
1617913500000|2021-04-08 20:25:00|13125.4|13121.4|13120.8|13116.8|13125.4|13121.4|13120.8|13116.8|0
1617913800000|2021-04-08 20:30:00|13121.5|13117.5|13120.8|13116.8|13122.3|13118.3|13120.8|13116.8|0
1617914100000|2021-04-08 20:35:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1617914400000|2021-04-08 20:40:00|13121.5|13117.5|13120.8|13116.8|13122.3|13118.3|13120.8|13116.8|0
1617914700000|2021-04-08 20:45:00|13121.5|13117.5|13122.3|13118.3|13123.9|13119.9|13119.2|13115.2|0
1617915000000|2021-04-08 20:50:00|13123.9|13119.9|13122.3|13118.3|13123.9|13119.9|13121.5|13117.5|0
1617915300000|2021-04-08 20:55:00|13121.5|13117.5|13122.3|13118.3|13123.9|13119.9|13121.5|13117.5|0
1617919200000|2021-04-08 22:00:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13119.2|13115.2|0
1617919500000|2021-04-08 22:05:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1617919800000|2021-04-08 22:10:00|13118.4|13114.4|13118.4|13114.4|13119.2|13115.2|13118.4|13114.4|0
1617920100000|2021-04-08 22:15:00|13119.2|13115.2|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1617920400000|2021-04-08 22:20:00|13120|13116|13119.2|13115.2|13120|13116|13118.4|13114.4|0
1617920700000|2021-04-08 22:25:00|13118.4|13114.4|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|0
1617921000000|2021-04-08 22:30:00|13118.4|13114.4|13118.4|13114.4|13119.2|13115.2|13118.4|13114.4|0
1617921300000|2021-04-08 22:35:00|13119.2|13115.2|13119.2|13115.2|13120.8|13116.8|13118.4|13114.4|0
1617921600000|2021-04-08 22:40:00|13118.4|13114.4|13119.2|13115.2|13119.2|13115.2|13118.4|13114.4|0
1617922200000|2021-04-08 22:50:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1617922500000|2021-04-08 22:55:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|0
1617922800000|2021-04-08 23:00:00|13120|13116|13120|13116|13120|13116|13120|13116|0
1617923100000|2021-04-08 23:05:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1617923700000|2021-04-08 23:15:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13120.8|13116.8|0
1617924600000|2021-04-08 23:30:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1617924900000|2021-04-08 23:35:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1617925800000|2021-04-08 23:50:00|13116.1|13112.1|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|0
1617926100000|2021-04-08 23:55:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|0
1617926700000|2021-04-09 00:05:00|13116.8|13112.8|13117.6|13113.6|13117.6|13113.6|13116.1|13112.1|0
1617927000000|2021-04-09 00:10:00|13116.8|13112.8|13116.1|13112.1|13116.8|13112.8|13115.3|13111.3|0
1617927300000|2021-04-09 00:15:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13114.5|13110.5|0
1617927600000|2021-04-09 00:20:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|0
1617928500000|2021-04-09 00:35:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13120|13116|3
1617928800000|2021-04-09 00:40:00|13119.2|13115.2|13120|13116|13120|13116|13118.4|13114.4|0
1617929100000|2021-04-09 00:45:00|13119.2|13115.2|13120|13116|13120|13116|13118.4|13114.4|0
1617929400000|2021-04-09 00:50:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1617929700000|2021-04-09 00:55:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13120.8|13116.8|0
1617930000000|2021-04-09 01:00:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1617930300000|2021-04-09 01:05:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1617930900000|2021-04-09 01:15:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1617931500000|2021-04-09 01:25:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1617931800000|2021-04-09 01:30:00|13121.5|13117.5|13121.5|13117.5|13122.3|13118.3|13121.5|13117.5|0
1617932100000|2021-04-09 01:35:00|13122.3|13118.3|13121.5|13117.5|13122.3|13118.3|13121.5|13117.5|0
1617932400000|2021-04-09 01:40:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1617932700000|2021-04-09 01:45:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1617933300000|2021-04-09 01:55:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|0
1617933600000|2021-04-09 02:00:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13119.2|13115.2|0
1617933900000|2021-04-09 02:05:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1617934500000|2021-04-09 02:15:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|0
1617934800000|2021-04-09 02:20:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1617935100000|2021-04-09 02:25:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1617936300000|2021-04-09 02:45:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1617936900000|2021-04-09 02:55:00|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|0
1617937200000|2021-04-09 03:00:00|13114.5|13110.5|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|0
1617938700000|2021-04-09 03:25:00|13114.5|13110.5|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|0
1617939000000|2021-04-09 03:30:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|0
1617939300000|2021-04-09 03:35:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|0
1617939600000|2021-04-09 03:40:00|13116.1|13112.1|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|0
1617939900000|2021-04-09 03:45:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|0
1617941100000|2021-04-09 04:05:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|0
1617942900000|2021-04-09 04:35:00|13119.2|13115.2|13120|13116|13120.8|13116.8|13119.2|13115.2|0
1617943200000|2021-04-09 04:40:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|0
1617943500000|2021-04-09 04:45:00|13119.2|13115.2|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1617944700000|2021-04-09 05:05:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|0
1617945000000|2021-04-09 05:10:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|0
1617945300000|2021-04-09 05:15:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|0
1617945600000|2021-04-09 05:20:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1617945900000|2021-04-09 05:25:00|13112.9|13108.9|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|0
1617946200000|2021-04-09 05:30:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|0
1617946500000|2021-04-09 05:35:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1617946800000|2021-04-09 05:40:00|13111.4|13107.4|13109|13105|13111.4|13107.4|13109|13105|0
1617947100000|2021-04-09 05:45:00|13108.3|13104.3|13105.9|13101.9|13108.3|13104.3|13105.9|13101.9|0
1617947400000|2021-04-09 05:50:00|13105.1|13101.1|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|0
1617948000000|2021-04-09 06:00:00|13106.7|13102.7|13101.2|13097.2|13106.7|13102.7|13101.2|13097.2|0
1617948300000|2021-04-09 06:05:00|13102|13098|13105.9|13101.9|13105.9|13101.9|13102|13098|0
1617948600000|2021-04-09 06:10:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13102.8|13098.8|0
1617948900000|2021-04-09 06:15:00|13103.6|13099.6|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|0
1617949200000|2021-04-09 06:20:00|13102|13098|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|0
1617949500000|2021-04-09 06:25:00|13102|13098|13101.2|13097.2|13102.8|13098.8|13100.4|13096.4|0
1617949800000|2021-04-09 06:30:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1617950100000|2021-04-09 06:35:00|13100.4|13096.4|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|0
1617950400000|2021-04-09 06:40:00|13098.9|13094.9|13101.2|13097.2|13101.2|13097.2|13098.9|13094.9|0
1617950700000|2021-04-09 06:45:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1617951000000|2021-04-09 06:50:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|0
1617951300000|2021-04-09 06:55:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1617951600000|2021-04-09 07:00:00|13100.4|13096.4|13098.1|13094.1|13100.4|13096.4|13096.5|13092.5|0
1617951900000|2021-04-09 07:05:00|13097.3|13093.3|13095|13091|13098.1|13094.1|13093.4|13089.4|0
1617952200000|2021-04-09 07:10:00|13094.2|13090.2|13091.8|13087.8|13095|13091|13090.3|13086.3|0
1617952500000|2021-04-09 07:15:00|13091.1|13087.1|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|0
1617952800000|2021-04-09 07:20:00|13092.6|13088.6|13095|13091|13095|13091|13092.6|13088.6|0
1617953100000|2021-04-09 07:25:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|0
1617953400000|2021-04-09 07:30:00|13091.1|13087.1|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|0
1617953700000|2021-04-09 07:35:00|13091.1|13087.1|13087.2|13083.2|13091.8|13087.8|13087.2|13083.2|0
1617954000000|2021-04-09 07:40:00|13086.4|13082.4|13088.7|13084.7|13090.3|13086.3|13085.6|13081.6|3
1617954300000|2021-04-09 07:45:00|13089.5|13085.5|13090.3|13086.3|13091.8|13087.8|13089.5|13085.5|1
1617954600000|2021-04-09 07:50:00|13091.1|13087.1|13087.2|13083.2|13091.1|13087.1|13087.2|13083.2|0
1617954900000|2021-04-09 07:55:00|13086.4|13082.4|13088.7|13084.7|13088.7|13084.7|13086.4|13082.4|0
1617955200000|2021-04-09 08:00:00|13087.9|13083.9|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|0
1617955500000|2021-04-09 08:05:00|13089.5|13085.5|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|0
1617955800000|2021-04-09 08:10:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1617956100000|2021-04-09 08:15:00|13087.9|13083.9|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|1
1617956400000|2021-04-09 08:20:00|13091.1|13087.1|13090.3|13086.3|13091.8|13087.8|13089.5|13085.5|0
1617956700000|2021-04-09 08:25:00|13089.5|13085.5|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|0
1617957000000|2021-04-09 08:30:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1617957300000|2021-04-09 08:35:00|13092.6|13088.6|13091.1|13087.1|13093.4|13089.4|13090.3|13086.3|0
1617957600000|2021-04-09 08:40:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|0
1617957900000|2021-04-09 08:45:00|13091.1|13087.1|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|0
1617958200000|2021-04-09 08:50:00|13089.5|13085.5|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|0
1617958500000|2021-04-09 08:55:00|13091.1|13087.1|13088.7|13084.7|13091.1|13087.1|13087.2|13083.2|0
1617958800000|2021-04-09 09:00:00|13089.5|13085.5|13090.3|13086.3|13091.1|13087.1|13088.7|13084.7|0
1617959100000|2021-04-09 09:05:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1617959400000|2021-04-09 09:10:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1617959700000|2021-04-09 09:15:00|13092.6|13088.6|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|0
1617960000000|2021-04-09 09:20:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1617960300000|2021-04-09 09:25:00|13091.1|13087.1|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|0
1617960600000|2021-04-09 09:30:00|13092.6|13088.6|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|0
1617960900000|2021-04-09 09:35:00|13092.6|13088.6|13093.4|13089.4|13094.2|13090.2|13092.6|13088.6|0
1617961200000|2021-04-09 09:40:00|13092.6|13088.6|13091.8|13087.8|13094.2|13090.2|13091.8|13087.8|0
1617961500000|2021-04-09 09:45:00|13092.6|13088.6|13091.8|13087.8|13092.6|13088.6|13091.8|13087.8|0
1617961800000|2021-04-09 09:50:00|13091.1|13087.1|13091.8|13087.8|13092.6|13088.6|13090.3|13086.3|0
1617962100000|2021-04-09 09:55:00|13091.1|13087.1|13090.3|13086.3|13091.1|13087.1|13089.5|13085.5|0
1617962400000|2021-04-09 10:00:00|13091.1|13087.1|13087.9|13083.9|13091.1|13087.1|13087.9|13083.9|0
1617962700000|2021-04-09 10:05:00|13088.7|13084.7|13087.9|13083.9|13089.5|13085.5|13086.4|13082.4|0
1617963000000|2021-04-09 10:10:00|13087.2|13083.2|13084.8|13080.8|13087.2|13083.2|13084.8|13080.8|0
1617963300000|2021-04-09 10:15:00|13083.3|13079.3|13084.8|13080.8|13084.8|13080.8|13083.3|13079.3|0
1617963600000|2021-04-09 10:20:00|13083.3|13079.3|13086.4|13082.4|13086.4|13082.4|13083.3|13079.3|0
1617963900000|2021-04-09 10:25:00|13085.6|13081.6|13086.4|13082.4|13086.4|13082.4|13085.6|13081.6|0
1617964200000|2021-04-09 10:30:00|13087.2|13083.2|13083.3|13079.3|13087.9|13083.9|13083.3|13079.3|0
1617964500000|2021-04-09 10:35:00|13084|13080|13083.3|13079.3|13084.8|13080.8|13083.3|13079.3|0
1617964800000|2021-04-09 10:40:00|13082.5|13078.5|13083.3|13079.3|13083.3|13079.3|13081.7|13077.7|0
1617965100000|2021-04-09 10:45:00|13084|13080|13081.7|13077.7|13084|13080|13081.7|13077.7|0
1617965400000|2021-04-09 10:50:00|13082.5|13078.5|13083.3|13079.3|13083.3|13079.3|13081.7|13077.7|0
1617965700000|2021-04-09 10:55:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13083.3|13079.3|0
1617966000000|2021-04-09 11:00:00|13084|13080|13086.4|13082.4|13086.4|13082.4|13083.3|13079.3|0
1617966300000|2021-04-09 11:05:00|13084.8|13080.8|13086.4|13082.4|13086.4|13082.4|13084.8|13080.8|0
1617966600000|2021-04-09 11:10:00|13087.2|13083.2|13086.4|13082.4|13087.9|13083.9|13086.4|13082.4|0
1617966900000|2021-04-09 11:15:00|13087.2|13083.2|13087.9|13083.9|13089.5|13085.5|13086.4|13082.4|0
1617967200000|2021-04-09 11:20:00|13088.7|13084.7|13089.5|13085.5|13090.3|13086.3|13087.9|13083.9|0
1617967500000|2021-04-09 11:25:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.9|13083.9|0
1617967800000|2021-04-09 11:30:00|13087.9|13083.9|13086.4|13082.4|13089.5|13085.5|13084.8|13080.8|0
1617968100000|2021-04-09 11:35:00|13085.6|13081.6|13084.8|13080.8|13086.4|13082.4|13083.3|13079.3|0
1617968400000|2021-04-09 11:40:00|13086.4|13082.4|13083.3|13079.3|13086.4|13082.4|13083.3|13079.3|0
1617968700000|2021-04-09 11:45:00|13081.7|13077.7|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1617969000000|2021-04-09 11:50:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1617969300000|2021-04-09 11:55:00|13080.1|13076.1|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|0
1617969600000|2021-04-09 12:00:00|13080.1|13076.1|13080.9|13076.9|13080.9|13076.9|13078.6|13074.6|0
1617969900000|2021-04-09 12:05:00|13081.7|13077.7|13080.9|13076.9|13083.3|13079.3|13079.3|13075.3|0
1617970200000|2021-04-09 12:10:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|0
1617970500000|2021-04-09 12:15:00|13081.7|13077.7|13083.3|13079.3|13083.3|13079.3|13081.7|13077.7|0
1617970800000|2021-04-09 12:20:00|13082.5|13078.5|13076.2|13072.2|13082.5|13078.5|13076.2|13072.2|0
1617971100000|2021-04-09 12:25:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13074.7|13070.7|0
1617971400000|2021-04-09 12:30:00|13077.8|13073.8|13075.4|13071.4|13078.6|13074.6|13074.7|13070.7|0
1617971700000|2021-04-09 12:35:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|0
1617972000000|2021-04-09 12:40:00|13071.5|13067.5|13072.3|13068.3|13073.9|13069.9|13070.8|13066.8|0
1617972300000|2021-04-09 12:45:00|13071.5|13067.5|13066.1|13062.1|13072.3|13068.3|13066.1|13062.1|0
1617972600000|2021-04-09 12:50:00|13064.5|13060.5|13066.1|13062.1|13067.6|13063.6|13064.5|13060.5|0
1617972900000|2021-04-09 12:55:00|13064.5|13060.5|13068.4|13064.4|13070.8|13066.8|13064.5|13060.5|0
1617973200000|2021-04-09 13:00:00|13067.6|13063.6|13066.1|13062.1|13068.4|13064.4|13065.3|13061.3|0
1617973500000|2021-04-09 13:05:00|13065.3|13061.3|13063.7|13059.7|13067.6|13063.6|13062.2|13058.2|0
1617973800000|2021-04-09 13:10:00|13064.5|13060.5|13068.4|13064.4|13068.4|13064.4|13062.9|13058.9|0
1617974100000|2021-04-09 13:15:00|13067.6|13063.6|13069.2|13065.2|13071.5|13067.5|13066.8|13062.8|0
1617974400000|2021-04-09 13:20:00|13070|13066|13073.9|13069.9|13075.4|13071.4|13069.2|13065.2|0
1617974700000|2021-04-09 13:25:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13073.9|13069.9|0
1617975000000|2021-04-09 13:30:00|13077|13073|13075.4|13071.4|13079.3|13075.3|13075.4|13071.4|0
1617975300000|2021-04-09 13:35:00|13076.2|13072.2|13070.8|13066.8|13076.2|13072.2|13069.2|13065.2|0
1617975600000|2021-04-09 13:40:00|13069.2|13065.2|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|0
1617975900000|2021-04-09 13:45:00|13074.7|13070.7|13077.8|13073.8|13079.3|13075.3|13073.9|13069.9|12
1617976200000|2021-04-09 13:50:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13077.8|13073.8|0
1617976500000|2021-04-09 13:55:00|13081.7|13077.7|13082.5|13078.5|13084|13080|13080.9|13076.9|0
1617976800000|2021-04-09 14:00:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13080.9|13076.9|0
1617977100000|2021-04-09 14:05:00|13084|13080|13084|13080|13084.8|13080.8|13082.5|13078.5|0
1617977400000|2021-04-09 14:10:00|13083.3|13079.3|13085.6|13081.6|13087.2|13083.2|13082.5|13078.5|0
1617977700000|2021-04-09 14:15:00|13084.8|13080.8|13085.6|13081.6|13087.2|13083.2|13084|13080|0
1617978000000|2021-04-09 14:20:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1617978300000|2021-04-09 14:25:00|13090.3|13086.3|13092.6|13088.6|13092.6|13088.6|13090.3|13086.3|1
1617978600000|2021-04-09 14:30:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13087.2|13083.2|1
1617978900000|2021-04-09 14:35:00|13089.5|13085.5|13090.3|13086.3|13092.6|13088.6|13088.7|13084.7|0
1617979200000|2021-04-09 14:40:00|13091.1|13087.1|13092.6|13088.6|13092.6|13088.6|13089.5|13085.5|0
1617979500000|2021-04-09 14:45:00|13091.8|13087.8|13091.8|13087.8|13092.6|13088.6|13091.1|13087.1|0
1617979800000|2021-04-09 14:50:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13089.5|13085.5|0
1617980100000|2021-04-09 14:55:00|13091.1|13087.1|13090.3|13086.3|13091.1|13087.1|13090.3|13086.3|0
1617980400000|2021-04-09 15:00:00|13089.5|13085.5|13087.2|13083.2|13090.3|13086.3|13085.6|13081.6|0
1617980700000|2021-04-09 15:05:00|13086.4|13082.4|13089.5|13085.5|13090.3|13086.3|13086.4|13082.4|0
1617981000000|2021-04-09 15:10:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13089.5|13085.5|0
1617981600000|2021-04-09 15:20:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13091.1|13087.1|0
1617981900000|2021-04-09 15:25:00|13091.1|13087.1|13089.5|13085.5|13091.8|13087.8|13088.7|13084.7|0
1617982200000|2021-04-09 15:30:00|13090.3|13086.3|13091.1|13087.1|13091.8|13087.8|13088.7|13084.7|0
1617982500000|2021-04-09 15:35:00|13090.3|13086.3|13095.8|13091.8|13095.8|13091.8|13090.3|13086.3|1
1617982800000|2021-04-09 15:40:00|13095|13091|13098.9|13094.9|13102|13098|13095|13091|1
1617983100000|2021-04-09 15:45:00|13098.1|13094.1|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|0
1617983400000|2021-04-09 15:50:00|13102|13098|13104.3|13100.3|13105.1|13101.1|13100.4|13096.4|0
1617983700000|2021-04-09 15:55:00|13103.6|13099.6|13105.1|13101.1|13106.7|13102.7|13102.8|13098.8|0
1617984000000|2021-04-09 16:00:00|13104.3|13100.3|13105.1|13101.1|13105.9|13101.9|13101.2|13097.2|0
1617984300000|2021-04-09 16:05:00|13104.3|13100.3|13099.7|13095.7|13105.9|13101.9|13098.9|13094.9|1
1617984600000|2021-04-09 16:10:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|0
1617984900000|2021-04-09 16:15:00|13098.9|13094.9|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|2
1617985200000|2021-04-09 16:20:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13098.9|13094.9|0
1617985500000|2021-04-09 16:25:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13098.9|13094.9|0
1617985800000|2021-04-09 16:30:00|13101.2|13097.2|13100.4|13096.4|13101.2|13097.2|13098.9|13094.9|1
1617986100000|2021-04-09 16:35:00|13099.7|13095.7|13099.7|13095.7|13100.4|13096.4|13099.7|13095.7|3
1617986400000|2021-04-09 16:40:00|13098.9|13094.9|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|0
1617986700000|2021-04-09 16:45:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1617987000000|2021-04-09 16:50:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|0
1617987300000|2021-04-09 16:55:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13099.7|13095.7|0
1617987600000|2021-04-09 17:00:00|13099.7|13095.7|13098.9|13094.9|13102|13098|13098.9|13094.9|0
1617987900000|2021-04-09 17:05:00|13099.7|13095.7|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|0
1617988200000|2021-04-09 17:10:00|13096.5|13092.5|13098.9|13094.9|13100.4|13096.4|13096.5|13092.5|7
1617988500000|2021-04-09 17:15:00|13099.7|13095.7|13099.7|13095.7|13100.4|13096.4|13098.9|13094.9|0
1617988800000|2021-04-09 17:20:00|13098.9|13094.9|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|0
1617989100000|2021-04-09 17:25:00|13099.7|13095.7|13098.9|13094.9|13099.7|13095.7|13098.9|13094.9|0
1617989400000|2021-04-09 17:30:00|13099.7|13095.7|13100.4|13096.4|13102.8|13098.8|13098.9|13094.9|0
1617989700000|2021-04-09 17:35:00|13101.2|13097.2|13098.9|13094.9|13102|13098|13098.9|13094.9|0
1617990000000|2021-04-09 17:40:00|13098.1|13094.1|13095|13091|13098.9|13094.9|13095|13091|0
1617990300000|2021-04-09 17:45:00|13095.8|13091.8|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|0
1617990600000|2021-04-09 17:50:00|13096.5|13092.5|13095.8|13091.8|13097.3|13093.3|13095.8|13091.8|0
1617990900000|2021-04-09 17:55:00|13096.5|13092.5|13095|13091|13097.3|13093.3|13095|13091|0
1617991200000|2021-04-09 18:00:00|13095.8|13091.8|13095|13091|13095.8|13091.8|13095|13091|0
1617991500000|2021-04-09 18:05:00|13095.8|13091.8|13095|13091|13096.5|13092.5|13095|13091|0
1617991800000|2021-04-09 18:10:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|0
1617992100000|2021-04-09 18:15:00|13092.6|13088.6|13091.1|13087.1|13092.6|13088.6|13091.1|13087.1|1
1617992400000|2021-04-09 18:20:00|13090.3|13086.3|13089.5|13085.5|13091.1|13087.1|13089.5|13085.5|0
1617992700000|2021-04-09 18:25:00|13090.3|13086.3|13089.5|13085.5|13091.1|13087.1|13087.9|13083.9|0
1617993000000|2021-04-09 18:30:00|13090.3|13086.3|13089.5|13085.5|13092.6|13088.6|13087.9|13083.9|0
1617993300000|2021-04-09 18:35:00|13090.3|13086.3|13089.5|13085.5|13090.3|13086.3|13088.7|13084.7|0
1617993600000|2021-04-09 18:40:00|13088.7|13084.7|13089.5|13085.5|13090.3|13086.3|13087.9|13083.9|0
1617993900000|2021-04-09 18:45:00|13090.3|13086.3|13090.3|13086.3|13091.1|13087.1|13089.5|13085.5|0
1617994200000|2021-04-09 18:50:00|13089.5|13085.5|13091.1|13087.1|13091.1|13087.1|13089.5|13085.5|0
1617994500000|2021-04-09 18:55:00|13090.3|13086.3|13089.5|13085.5|13090.3|13086.3|13087.9|13083.9|0
1617994800000|2021-04-09 19:00:00|13088.7|13084.7|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|0
1617995100000|2021-04-09 19:05:00|13090.3|13086.3|13090.3|13086.3|13091.1|13087.1|13089.5|13085.5|0
1617995400000|2021-04-09 19:10:00|13091.1|13087.1|13091.1|13087.1|13091.1|13087.1|13090.3|13086.3|0
1617995700000|2021-04-09 19:15:00|13091.8|13087.8|13091.8|13087.8|13092.6|13088.6|13091.1|13087.1|0
1617996000000|2021-04-09 19:20:00|13092.6|13088.6|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|0
1617996300000|2021-04-09 19:25:00|13095|13091|13093.4|13089.4|13095|13091|13092.6|13088.6|0
1617996600000|2021-04-09 19:30:00|13092.6|13088.6|13092.6|13088.6|13093.4|13089.4|13091.8|13087.8|0
1617996900000|2021-04-09 19:35:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|0
1617997200000|2021-04-09 19:40:00|13092.6|13088.6|13093.4|13089.4|13095.8|13091.8|13092.6|13088.6|0
1617997500000|2021-04-09 19:45:00|13094.2|13090.2|13094.2|13090.2|13095.8|13091.8|13093.4|13089.4|0
1617997800000|2021-04-09 19:50:00|13093.4|13089.4|13092.6|13088.6|13093.4|13089.4|13092.6|13088.6|0
1617998100000|2021-04-09 19:55:00|13094.2|13090.2|13092.6|13088.6|13094.2|13090.2|13092.6|13088.6|0
1617998400000|2021-04-09 20:00:00|13093.4|13089.4|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|0
1617998700000|2021-04-09 20:05:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13094.2|13090.2|0
1617999000000|2021-04-09 20:10:00|13095|13091|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|0
1617999300000|2021-04-09 20:15:00|13098.1|13094.1|13098.1|13094.1|13100.4|13096.4|13097.3|13093.3|0
1617999600000|2021-04-09 20:20:00|13097.3|13093.3|13095.8|13091.8|13097.3|13093.3|13095.8|13091.8|0
1617999900000|2021-04-09 20:25:00|13095|13091|13091.1|13087.1|13095|13091|13090.3|13086.3|1
1618000200000|2021-04-09 20:30:00|13090.3|13086.3|13092.6|13088.6|13092.6|13088.6|13090.3|13086.3|0
1618000500000|2021-04-09 20:35:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13093.4|13089.4|1
1618000800000|2021-04-09 20:40:00|13093.4|13089.4|13092.6|13088.6|13094.2|13090.2|13092.6|13088.6|0
1618001100000|2021-04-09 20:45:00|13093.4|13089.4|13092.6|13088.6|13094.2|13090.2|13092.6|13088.6|0
1618001700000|2021-04-09 20:55:00|13093.4|13089.4|13093.4|13089.4|13094.2|13090.2|13092.6|13088.6|0
1618178400000|2021-04-11 22:00:00|13091.1|13087.1|13087.9|13083.9|13091.1|13087.1|13087.9|13083.9|0
1618178700000|2021-04-11 22:05:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13087.2|13083.2|0
1618179000000|2021-04-11 22:10:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13086.4|13082.4|0
1618179300000|2021-04-11 22:15:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13086.4|13082.4|0
1618179900000|2021-04-11 22:25:00|13087.2|13083.2|13086.4|13082.4|13087.2|13083.2|13086.4|13082.4|0
1618180200000|2021-04-11 22:30:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13086.4|13082.4|0
1618180800000|2021-04-11 22:40:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13087.2|13083.2|0
1618181400000|2021-04-11 22:50:00|13087.2|13083.2|13086.4|13082.4|13087.2|13083.2|13086.4|13082.4|0
1618181700000|2021-04-11 22:55:00|13085.6|13081.6|13084.8|13080.8|13086.4|13082.4|13084.8|13080.8|0
1618182000000|2021-04-11 23:00:00|13083.3|13079.3|13083.3|13079.3|13084.8|13080.8|13083.3|13079.3|0
1618182300000|2021-04-11 23:05:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13083.3|13079.3|0
1618182600000|2021-04-11 23:10:00|13084|13080|13082.5|13078.5|13084.8|13080.8|13082.5|13078.5|9
1618182900000|2021-04-11 23:15:00|13079.3|13075.3|13081.7|13077.7|13083.3|13079.3|13079.3|13075.3|22
1618183200000|2021-04-11 23:20:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|6
1618183500000|2021-04-11 23:25:00|13083.3|13079.3|13083.3|13079.3|13084|13080|13082.5|13078.5|0
1618183800000|2021-04-11 23:30:00|13082.5|13078.5|13081.7|13077.7|13083.3|13079.3|13081.7|13077.7|0
1618184100000|2021-04-11 23:35:00|13080.1|13076.1|13080.1|13076.1|13080.9|13076.9|13080.1|13076.1|0
1618185000000|2021-04-11 23:50:00|13080.9|13076.9|13080.1|13076.1|13081.7|13077.7|13080.1|13076.1|0
1618185600000|2021-04-12 00:00:00|13078.6|13074.6|13077.8|13073.8|13080.1|13076.1|13077.8|13073.8|1
1618185900000|2021-04-12 00:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13078.6|13074.6|0
1618186800000|2021-04-12 00:20:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1618187100000|2021-04-12 00:25:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13080.1|13076.1|0
1618187400000|2021-04-12 00:30:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.1|13076.1|5
1618188000000|2021-04-12 00:40:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1618188600000|2021-04-12 00:50:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13082.5|13078.5|0
1618189200000|2021-04-12 01:00:00|13083.3|13079.3|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|0
1618189500000|2021-04-12 01:05:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1618189800000|2021-04-12 01:10:00|13086.4|13082.4|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1618190100000|2021-04-12 01:15:00|13086.4|13082.4|13084|13080|13087.2|13083.2|13084|13080|0
1618190400000|2021-04-12 01:20:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1618191000000|2021-04-12 01:30:00|13086.4|13082.4|13088.7|13084.7|13090.3|13086.3|13086.4|13082.4|0
1618191300000|2021-04-12 01:35:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|0
1618191600000|2021-04-12 01:40:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1618191900000|2021-04-12 01:45:00|13087.9|13083.9|13088.7|13084.7|13090.3|13086.3|13087.9|13083.9|0
1618192500000|2021-04-12 01:55:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1618192800000|2021-04-12 02:00:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1618193400000|2021-04-12 02:10:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1618193700000|2021-04-12 02:15:00|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|0
1618194000000|2021-04-12 02:20:00|13090.3|13086.3|13094.2|13090.2|13095.8|13091.8|13089.5|13085.5|0
1618194300000|2021-04-12 02:25:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13094.2|13090.2|0
1618194600000|2021-04-12 02:30:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13095|13091|0
1618194900000|2021-04-12 02:35:00|13094.2|13090.2|13096.5|13092.5|13097.3|13093.3|13094.2|13090.2|0
1618195200000|2021-04-12 02:40:00|13095.8|13091.8|13095.8|13091.8|13096.5|13092.5|13095.8|13091.8|0
1618195800000|2021-04-12 02:50:00|13095|13091|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618196100000|2021-04-12 02:55:00|13095|13091|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618197300000|2021-04-12 03:15:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618197600000|2021-04-12 03:20:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618197900000|2021-04-12 03:25:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618198200000|2021-04-12 03:30:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618199400000|2021-04-12 03:50:00|13095.8|13091.8|13095.8|13091.8|13095.8|13091.8|13095.8|13091.8|0
1618200600000|2021-04-12 04:10:00|13095|13091|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618200900000|2021-04-12 04:15:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13095|13091|0
1618201200000|2021-04-12 04:20:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|0
1618201500000|2021-04-12 04:25:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618202100000|2021-04-12 04:35:00|13093.4|13089.4|13092.6|13088.6|13093.4|13089.4|13092.6|13088.6|0
1618202400000|2021-04-12 04:40:00|13094.2|13090.2|13095|13091|13095|13091|13094.2|13090.2|0
1618203000000|2021-04-12 04:50:00|13094.2|13090.2|13092.6|13088.6|13094.2|13090.2|13091.8|13087.8|0
1618203300000|2021-04-12 04:55:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|0
1618203600000|2021-04-12 05:00:00|13092.6|13088.6|13091.8|13087.8|13092.6|13088.6|13091.8|13087.8|0
1618203900000|2021-04-12 05:05:00|13092.6|13088.6|13091.8|13087.8|13092.6|13088.6|13091.8|13087.8|0
1618204200000|2021-04-12 05:10:00|13092.6|13088.6|13092.6|13088.6|13093.4|13089.4|13091.8|13087.8|1
1618204500000|2021-04-12 05:15:00|13093.4|13089.4|13092.6|13088.6|13093.4|13089.4|13091.8|13087.8|0
1618204800000|2021-04-12 05:20:00|13093.4|13089.4|13092.6|13088.6|13093.4|13089.4|13090.3|13086.3|0
1618205100000|2021-04-12 05:25:00|13093.4|13089.4|13091.1|13087.1|13093.4|13089.4|13091.1|13087.1|0
1618205400000|2021-04-12 05:30:00|13091.8|13087.8|13092.6|13088.6|13092.6|13088.6|13091.1|13087.1|0
1618205700000|2021-04-12 05:35:00|13091.8|13087.8|13092.6|13088.6|13092.6|13088.6|13091.8|13087.8|0
1618206000000|2021-04-12 05:40:00|13091.8|13087.8|13091.8|13087.8|13092.6|13088.6|13091.8|13087.8|0
1618206300000|2021-04-12 05:45:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1618206600000|2021-04-12 05:50:00|13091.1|13087.1|13091.8|13087.8|13093.4|13089.4|13091.1|13087.1|0
1618206900000|2021-04-12 05:55:00|13092.6|13088.6|13092.6|13088.6|13092.6|13088.6|13091.8|13087.8|0
1618207200000|2021-04-12 06:00:00|13093.4|13089.4|13095.8|13091.8|13097.3|13093.3|13093.4|13089.4|0
1618207500000|2021-04-12 06:05:00|13096.5|13092.5|13096.5|13092.5|13097.3|13093.3|13095.8|13091.8|0
1618207800000|2021-04-12 06:10:00|13097.3|13093.3|13095.8|13091.8|13097.3|13093.3|13095.8|13091.8|0
1618208100000|2021-04-12 06:15:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095.8|13091.8|0
1618208400000|2021-04-12 06:20:00|13097.3|13093.3|13096.5|13092.5|13097.3|13093.3|13096.5|13092.5|0
1618208700000|2021-04-12 06:25:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13092.6|13088.6|0
1618209000000|2021-04-12 06:30:00|13093.4|13089.4|13095.8|13091.8|13096.5|13092.5|13093.4|13089.4|0
1618209300000|2021-04-12 06:35:00|13095|13091|13094.2|13090.2|13095|13091|13094.2|13090.2|0
1618209600000|2021-04-12 06:40:00|13095|13091|13095|13091|13096.5|13092.5|13094.2|13090.2|0
1618209900000|2021-04-12 06:45:00|13094.2|13090.2|13095.8|13091.8|13096.5|13092.5|13094.2|13090.2|0
1618210200000|2021-04-12 06:50:00|13096.5|13092.5|13092.6|13088.6|13096.5|13092.5|13092.6|13088.6|0
1618210500000|2021-04-12 06:55:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|0
1618210800000|2021-04-12 07:00:00|13091.1|13087.1|13095|13091|13095|13091|13090.3|13086.3|0
1618211100000|2021-04-12 07:05:00|13094.2|13090.2|13095|13091|13095.8|13091.8|13093.4|13089.4|0
1618211400000|2021-04-12 07:10:00|13094.2|13090.2|13096.5|13092.5|13097.3|13093.3|13093.4|13089.4|0
1618211700000|2021-04-12 07:15:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13096.5|13092.5|0
1618212000000|2021-04-12 07:20:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13097.3|13093.3|0
1618212300000|2021-04-12 07:25:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13095.8|13091.8|0
1618212600000|2021-04-12 07:30:00|13098.1|13094.1|13102|13098|13102|13098|13098.1|13094.1|1
1618212900000|2021-04-12 07:35:00|13102.8|13098.8|13102|13098|13105.9|13101.9|13102|13098|9
1618213200000|2021-04-12 07:40:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|0
1618213500000|2021-04-12 07:45:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13100.4|13096.4|0
1618213800000|2021-04-12 07:50:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|0
1618214400000|2021-04-12 08:00:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|2
1618214700000|2021-04-12 08:05:00|13103.6|13099.6|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|0
1618215000000|2021-04-12 08:10:00|13100.4|13096.4|13098.9|13094.9|13101.2|13097.2|13098.9|13094.9|0
1618215300000|2021-04-12 08:15:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|0
1618215600000|2021-04-12 08:20:00|13098.9|13094.9|13098.1|13094.1|13098.9|13094.9|13098.1|13094.1|0
1618216200000|2021-04-12 08:30:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|11
1618216500000|2021-04-12 08:35:00|13095.8|13091.8|13096.5|13092.5|13096.5|13092.5|13095.8|13091.8|0
1618217100000|2021-04-12 08:45:00|13097.3|13093.3|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|0
1618217400000|2021-04-12 08:50:00|13095.8|13091.8|13095|13091|13096.5|13092.5|13094.2|13090.2|0
1618217700000|2021-04-12 08:55:00|13095.8|13091.8|13095|13091|13096.5|13092.5|13095|13091|0
1618218000000|2021-04-12 09:00:00|13094.2|13090.2|13095|13091|13095.8|13091.8|13093.4|13089.4|0
1618218300000|2021-04-12 09:05:00|13095.8|13091.8|13095|13091|13096.5|13092.5|13094.2|13090.2|0
1618218900000|2021-04-12 09:15:00|13095.8|13091.8|13093.4|13089.4|13095.8|13091.8|13093.4|13089.4|0
1618219200000|2021-04-12 09:20:00|13094.2|13090.2|13095|13091|13095|13091|13093.4|13089.4|0
1618219500000|2021-04-12 09:25:00|13094.2|13090.2|13093.4|13089.4|13095.8|13091.8|13093.4|13089.4|0
1618219800000|2021-04-12 09:30:00|13094.2|13090.2|13094.2|13090.2|13095|13091|13093.4|13089.4|0
1618220100000|2021-04-12 09:35:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|0
1618220400000|2021-04-12 09:40:00|13092.6|13088.6|13095|13091|13095|13091|13091.8|13087.8|0
1618220700000|2021-04-12 09:45:00|13094.2|13090.2|13095|13091|13095|13091|13094.2|13090.2|0
1618221000000|2021-04-12 09:50:00|13095.8|13091.8|13096.5|13092.5|13097.3|13093.3|13095|13091|0
1618221300000|2021-04-12 09:55:00|13097.3|13093.3|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|0
1618221600000|2021-04-12 10:00:00|13097.3|13093.3|13098.1|13094.1|13098.9|13094.9|13095|13091|0
1618221900000|2021-04-12 10:05:00|13098.9|13094.9|13096.5|13092.5|13098.9|13094.9|13095.8|13091.8|0
1618222200000|2021-04-12 10:10:00|13095.8|13091.8|13096.5|13092.5|13097.3|13093.3|13095|13091|0
1618222500000|2021-04-12 10:15:00|13097.3|13093.3|13095|13091|13098.1|13094.1|13093.4|13089.4|0
1618222800000|2021-04-12 10:20:00|13094.2|13090.2|13095|13091|13095.8|13091.8|13093.4|13089.4|0
1618223100000|2021-04-12 10:25:00|13094.2|13090.2|13095|13091|13095|13091|13092.6|13088.6|0
1618223400000|2021-04-12 10:30:00|13094.2|13090.2|13094.2|13090.2|13095|13091|13093.4|13089.4|0
1618223700000|2021-04-12 10:35:00|13093.4|13089.4|13092.6|13088.6|13094.2|13090.2|13091.8|13087.8|0
1618224000000|2021-04-12 10:40:00|13091.8|13087.8|13089.5|13085.5|13092.6|13088.6|13088.7|13084.7|0
1618224300000|2021-04-12 10:45:00|13088.7|13084.7|13091.1|13087.1|13092.6|13088.6|13088.7|13084.7|0
1618224600000|2021-04-12 10:50:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|0
1618224900000|2021-04-12 10:55:00|13086.4|13082.4|13087.9|13083.9|13088.7|13084.7|13085.6|13081.6|0
1618225200000|2021-04-12 11:00:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13088.7|13084.7|0
1618225500000|2021-04-12 11:05:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.9|13083.9|0
1618225800000|2021-04-12 11:10:00|13087.9|13083.9|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|0
1618226100000|2021-04-12 11:15:00|13091.8|13087.8|13089.5|13085.5|13091.8|13087.8|13087.9|13083.9|0
1618226400000|2021-04-12 11:20:00|13090.3|13086.3|13089.5|13085.5|13090.3|13086.3|13088.7|13084.7|0
1618226700000|2021-04-12 11:25:00|13090.3|13086.3|13087.9|13083.9|13091.1|13087.1|13087.2|13083.2|0
1618227000000|2021-04-12 11:30:00|13087.2|13083.2|13085.6|13081.6|13087.9|13083.9|13084.8|13080.8|0
1618227300000|2021-04-12 11:35:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13081.7|13077.7|1
1618227600000|2021-04-12 11:40:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13084|13080|0
1618227900000|2021-04-12 11:45:00|13084|13080|13084|13080|13084|13080|13081.7|13077.7|1
1618228200000|2021-04-12 11:50:00|13083.3|13079.3|13085.6|13081.6|13085.6|13081.6|13083.3|13079.3|0
1618228500000|2021-04-12 11:55:00|13086.4|13082.4|13085.6|13081.6|13087.9|13083.9|13085.6|13081.6|0
1618228800000|2021-04-12 12:00:00|13087.2|13083.2|13084.8|13080.8|13087.2|13083.2|13084.8|13080.8|3
1618229100000|2021-04-12 12:05:00|13084|13080|13083.3|13079.3|13084.8|13080.8|13082.5|13078.5|0
1618229400000|2021-04-12 12:10:00|13082.5|13078.5|13081.7|13077.7|13083.3|13079.3|13080.1|13076.1|0
1618229700000|2021-04-12 12:15:00|13080.9|13076.9|13080.9|13076.9|13083.3|13079.3|13080.1|13076.1|5
1618230000000|2021-04-12 12:20:00|13081.7|13077.7|13083.3|13079.3|13083.3|13079.3|13080.1|13076.1|0
1618230300000|2021-04-12 12:25:00|13084|13080|13085.6|13081.6|13086.4|13082.4|13084|13080|0
1618230600000|2021-04-12 12:30:00|13084.8|13080.8|13086.4|13082.4|13086.4|13082.4|13084|13080|0
1618230900000|2021-04-12 12:35:00|13085.6|13081.6|13087.9|13083.9|13087.9|13083.9|13085.6|13081.6|1
1618231200000|2021-04-12 12:40:00|13087.2|13083.2|13087.9|13083.9|13088.7|13084.7|13087.2|13083.2|0
1618231500000|2021-04-12 12:45:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13086.4|13082.4|0
1618231800000|2021-04-12 12:50:00|13087.2|13083.2|13084.8|13080.8|13087.2|13083.2|13084.8|13080.8|0
1618232100000|2021-04-12 12:55:00|13084|13080|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|0
1618232400000|2021-04-12 13:00:00|13080.1|13076.1|13083.3|13079.3|13084|13080|13080.1|13076.1|3
1618232700000|2021-04-12 13:05:00|13081.7|13077.7|13080.9|13076.9|13082.5|13078.5|13080.1|13076.1|0
1618233000000|2021-04-12 13:10:00|13080.1|13076.1|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618233300000|2021-04-12 13:15:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618233600000|2021-04-12 13:20:00|13079.3|13075.3|13081.7|13077.7|13081.7|13077.7|13079.3|13075.3|0
1618233900000|2021-04-12 13:25:00|13080.1|13076.1|13080.1|13076.1|13081.7|13077.7|13078.6|13074.6|0
1618234200000|2021-04-12 13:30:00|13078.6|13074.6|13080.1|13076.1|13081.7|13077.7|13078.6|13074.6|0
1618234500000|2021-04-12 13:35:00|13079.3|13075.3|13077|13073|13079.3|13075.3|13075.4|13071.4|1
1618234800000|2021-04-12 13:40:00|13076.2|13072.2|13077|13073|13077.8|13073.8|13075.4|13071.4|0
1618235100000|2021-04-12 13:45:00|13076.2|13072.2|13073.9|13069.9|13076.2|13072.2|13073.9|13069.9|0
1618235400000|2021-04-12 13:50:00|13075.4|13071.4|13078.6|13074.6|13078.6|13074.6|13073.9|13069.9|0
1618235700000|2021-04-12 13:55:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13077|13073|0
1618236000000|2021-04-12 14:00:00|13080.1|13076.1|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618236300000|2021-04-12 14:05:00|13079.3|13075.3|13075.4|13071.4|13080.1|13076.1|13074.7|13070.7|1
1618236600000|2021-04-12 14:10:00|13074.7|13070.7|13075.4|13071.4|13075.4|13071.4|13073.9|13069.9|0
1618236900000|2021-04-12 14:15:00|13076.2|13072.2|13077|13073|13078.6|13074.6|13075.4|13071.4|0
1618237200000|2021-04-12 14:20:00|13076.2|13072.2|13077|13073|13077|13073|13075.4|13071.4|0
1618237500000|2021-04-12 14:25:00|13076.2|13072.2|13075.4|13071.4|13076.2|13072.2|13075.4|13071.4|0
1618237800000|2021-04-12 14:30:00|13076.2|13072.2|13076.2|13072.2|13077|13073|13074.7|13070.7|0
1618238100000|2021-04-12 14:35:00|13075.4|13071.4|13077|13073|13077|13073|13075.4|13071.4|0
1618238400000|2021-04-12 14:40:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|0
1618238700000|2021-04-12 14:45:00|13072.3|13068.3|13072.3|13068.3|13073.1|13069.1|13071.5|13067.5|0
1618239000000|2021-04-12 14:50:00|13071.5|13067.5|13070.8|13066.8|13073.1|13069.1|13070.8|13066.8|0
1618239300000|2021-04-12 14:55:00|13070|13066|13070.8|13066.8|13070.8|13066.8|13069.2|13065.2|0
1618239600000|2021-04-12 15:00:00|13072.3|13068.3|13073.9|13069.9|13073.9|13069.9|13070.8|13066.8|0
1618239900000|2021-04-12 15:05:00|13074.7|13070.7|13076.2|13072.2|13077|13073|13073.9|13069.9|0
1618240200000|2021-04-12 15:10:00|13075.4|13071.4|13075.4|13071.4|13077|13073|13074.7|13070.7|0
1618240500000|2021-04-12 15:15:00|13074.7|13070.7|13075.4|13071.4|13075.4|13071.4|13073.9|13069.9|0
1618240800000|2021-04-12 15:20:00|13074.7|13070.7|13073.9|13069.9|13075.4|13071.4|13073.1|13069.1|0
1618241100000|2021-04-12 15:25:00|13073.1|13069.1|13073.1|13069.1|13075.4|13071.4|13073.1|13069.1|0
1618241400000|2021-04-12 15:30:00|13073.9|13069.9|13078.6|13074.6|13078.6|13074.6|13073.1|13069.1|0
1618241700000|2021-04-12 15:35:00|13079.3|13075.3|13080.1|13076.1|13081.7|13077.7|13078.6|13074.6|0
1618242000000|2021-04-12 15:40:00|13079.3|13075.3|13075.4|13071.4|13079.3|13075.3|13075.4|13071.4|0
1618242300000|2021-04-12 15:45:00|13074.7|13070.7|13077|13073|13077.8|13073.8|13074.7|13070.7|0
1618242600000|2021-04-12 15:50:00|13077.8|13073.8|13078.6|13074.6|13079.3|13075.3|13077|13073|0
1618242900000|2021-04-12 15:55:00|13079.3|13075.3|13077|13073|13079.3|13075.3|13076.2|13072.2|0
1618243200000|2021-04-12 16:00:00|13076.2|13072.2|13077|13073|13077|13073|13075.4|13071.4|0
1618243500000|2021-04-12 16:05:00|13076.2|13072.2|13077|13073|13077|13073|13075.4|13071.4|0
1618243800000|2021-04-12 16:10:00|13076.2|13072.2|13077|13073|13077|13073|13075.4|13071.4|0
1618244100000|2021-04-12 16:15:00|13076.2|13072.2|13078.6|13074.6|13079.3|13075.3|13075.4|13071.4|0
1618244400000|2021-04-12 16:20:00|13079.3|13075.3|13080.1|13076.1|13080.9|13076.9|13078.6|13074.6|0
1618244700000|2021-04-12 16:25:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618245000000|2021-04-12 16:30:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13079.3|13075.3|0
1618245300000|2021-04-12 16:35:00|13080.9|13076.9|13081.7|13077.7|13082.5|13078.5|13080.1|13076.1|0
1618245600000|2021-04-12 16:40:00|13080.9|13076.9|13080.9|13076.9|13083.3|13079.3|13080.1|13076.1|0
1618245900000|2021-04-12 16:45:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13078.6|13074.6|0
1618246200000|2021-04-12 16:50:00|13078.6|13074.6|13078.6|13074.6|13079.3|13075.3|13078.6|13074.6|0
1618246500000|2021-04-12 16:55:00|13077.8|13073.8|13077.8|13073.8|13078.6|13074.6|13076.2|13072.2|0
1618246800000|2021-04-12 17:00:00|13077|13073|13078.6|13074.6|13084.8|13080.8|13076.2|13072.2|0
1618247100000|2021-04-12 17:05:00|13079.3|13075.3|13080.9|13076.9|13084|13080|13079.3|13075.3|0
1618247400000|2021-04-12 17:10:00|13081.7|13077.7|13078.6|13074.6|13081.7|13077.7|13076.2|13072.2|0
1618247700000|2021-04-12 17:15:00|13077.8|13073.8|13080.1|13076.1|13080.9|13076.9|13077.8|13073.8|0
1618248000000|2021-04-12 17:20:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13077.8|13073.8|0
1618248300000|2021-04-12 17:25:00|13079.3|13075.3|13080.1|13076.1|13081.7|13077.7|13079.3|13075.3|0
1618248600000|2021-04-12 17:30:00|13079.3|13075.3|13080.1|13076.1|13081.7|13077.7|13079.3|13075.3|0
1618248900000|2021-04-12 17:35:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618249200000|2021-04-12 17:40:00|13077.8|13073.8|13077|13073|13077.8|13073.8|13074.7|13070.7|0
1618249500000|2021-04-12 17:45:00|13076.2|13072.2|13077|13073|13077|13073|13075.4|13071.4|0
1618249800000|2021-04-12 17:50:00|13076.2|13072.2|13077|13073|13077.8|13073.8|13075.4|13071.4|0
1618250100000|2021-04-12 17:55:00|13076.2|13072.2|13075.4|13071.4|13077|13073|13074.7|13070.7|0
1618250400000|2021-04-12 18:00:00|13074.7|13070.7|13074.7|13070.7|13075.4|13071.4|13073.9|13069.9|0
1618250700000|2021-04-12 18:05:00|13075.4|13071.4|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|0
1618251000000|2021-04-12 18:10:00|13073.9|13069.9|13073.9|13069.9|13073.9|13069.9|13073.1|13069.1|0
1618251300000|2021-04-12 18:15:00|13073.1|13069.1|13073.9|13069.9|13075.4|13071.4|13073.1|13069.1|0
1618251600000|2021-04-12 18:20:00|13073.1|13069.1|13072.3|13068.3|13073.9|13069.9|13071.5|13067.5|0
1618251900000|2021-04-12 18:25:00|13071.5|13067.5|13070.8|13066.8|13072.3|13068.3|13070.8|13066.8|0
1618252500000|2021-04-12 18:35:00|13070|13066|13072.3|13068.3|13072.3|13068.3|13070|13066|0
1618252800000|2021-04-12 18:40:00|13073.1|13069.1|13073.9|13069.9|13074.7|13070.7|13073.1|13069.1|0
1618253100000|2021-04-12 18:45:00|13073.1|13069.1|13077|13073|13077|13073|13073.1|13069.1|0
1618253400000|2021-04-12 18:50:00|13076.2|13072.2|13077.8|13073.8|13078.6|13074.6|13076.2|13072.2|0
1618253700000|2021-04-12 18:55:00|13077|13073|13077.8|13073.8|13079.3|13075.3|13077|13073|0
1618254000000|2021-04-12 19:00:00|13078.6|13074.6|13081.7|13077.7|13081.7|13077.7|13077|13073|0
1618254300000|2021-04-12 19:05:00|13080.9|13076.9|13081.7|13077.7|13082.5|13078.5|13080.9|13076.9|0
1618254600000|2021-04-12 19:10:00|13080.9|13076.9|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|0
1618254900000|2021-04-12 19:15:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13077|13073|0
1618255200000|2021-04-12 19:20:00|13077.8|13073.8|13077|13073|13078.6|13074.6|13077|13073|0
1618255500000|2021-04-12 19:25:00|13077.8|13073.8|13079.3|13075.3|13080.1|13076.1|13077.8|13073.8|0
1618255800000|2021-04-12 19:30:00|13080.1|13076.1|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618256100000|2021-04-12 19:35:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618256400000|2021-04-12 19:40:00|13079.3|13075.3|13078.6|13074.6|13079.3|13075.3|13078.6|13074.6|0
1618256700000|2021-04-12 19:45:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13077|13073|0
1618257300000|2021-04-12 19:55:00|13079.3|13075.3|13080.1|13076.1|13081.7|13077.7|13079.3|13075.3|0
1618257600000|2021-04-12 20:00:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618257900000|2021-04-12 20:05:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618258800000|2021-04-12 20:20:00|13080.9|13076.9|13080.1|13076.1|13081.7|13077.7|13080.1|13076.1|0
1618259100000|2021-04-12 20:25:00|13080.9|13076.9|13080.9|13076.9|13081.7|13077.7|13080.1|13076.1|0
1618259400000|2021-04-12 20:30:00|13081.7|13077.7|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1618259700000|2021-04-12 20:35:00|13080.9|13076.9|13081.7|13077.7|13081.7|13077.7|13080.9|13076.9|0
1618260000000|2021-04-12 20:40:00|13082.5|13078.5|13082.5|13078.5|13083.3|13079.3|13082.5|13078.5|0
1618260300000|2021-04-12 20:45:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13082.5|13078.5|0
1618260600000|2021-04-12 20:50:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|0
1618260900000|2021-04-12 20:55:00|13083.3|13079.3|13084|13080|13084.8|13080.8|13083.3|13079.3|0
1618264800000|2021-04-12 22:00:00|13084.8|13080.8|13086.4|13082.4|13087.2|13083.2|13084.8|13080.8|0
1618265100000|2021-04-12 22:05:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13086.4|13082.4|0
1618265700000|2021-04-12 22:15:00|13086.4|13082.4|13085.6|13081.6|13086.4|13082.4|13085.6|13081.6|0
1618266000000|2021-04-12 22:20:00|13084.8|13080.8|13084|13080|13084.8|13080.8|13084|13080|0
1618266600000|2021-04-12 22:30:00|13083.3|13079.3|13084|13080|13084|13080|13083.3|13079.3|0
1618267200000|2021-04-12 22:40:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13083.3|13079.3|0
1618267500000|2021-04-12 22:45:00|13083.3|13079.3|13082.5|13078.5|13083.3|13079.3|13082.5|13078.5|0
1618267800000|2021-04-12 22:50:00|13083.3|13079.3|13080.1|13076.1|13083.3|13079.3|13080.1|13076.1|0
1618268100000|2021-04-12 22:55:00|13080.9|13076.9|13080.1|13076.1|13082.5|13078.5|13080.1|13076.1|0
1618268400000|2021-04-12 23:00:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1618268700000|2021-04-12 23:05:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|0
1618269000000|2021-04-12 23:10:00|13082.5|13078.5|13081.7|13077.7|13082.5|13078.5|13080.9|13076.9|0
1618269300000|2021-04-12 23:15:00|13082.5|13078.5|13080.1|13076.1|13082.5|13078.5|13080.1|13076.1|0
1618269600000|2021-04-12 23:20:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|0
1618270200000|2021-04-12 23:30:00|13080.1|13076.1|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618270500000|2021-04-12 23:35:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618270800000|2021-04-12 23:40:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13079.3|13075.3|0
1618271400000|2021-04-12 23:50:00|13080.9|13076.9|13080.1|13076.1|13080.9|13076.9|13080.1|13076.1|0
1618271700000|2021-04-12 23:55:00|13080.9|13076.9|13080.1|13076.1|13080.9|13076.9|13080.1|13076.1|0
1618272000000|2021-04-13 00:00:00|13079.3|13075.3|13077|13073|13079.3|13075.3|13077|13073|0
1618272300000|2021-04-13 00:05:00|13076.2|13072.2|13077|13073|13077|13073|13075.4|13071.4|0
1618272900000|2021-04-13 00:15:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13077.8|13073.8|0
1618274400000|2021-04-13 00:40:00|13079.3|13075.3|13078.6|13074.6|13079.3|13075.3|13078.6|13074.6|0
1618274700000|2021-04-13 00:45:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13079.3|13075.3|0
1618275000000|2021-04-13 00:50:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618275300000|2021-04-13 00:55:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618275600000|2021-04-13 01:00:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618275900000|2021-04-13 01:05:00|13078.6|13074.6|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618277100000|2021-04-13 01:25:00|13079.3|13075.3|13078.6|13074.6|13079.3|13075.3|13078.6|13074.6|0
1618277400000|2021-04-13 01:30:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13079.3|13075.3|0
1618278000000|2021-04-13 01:40:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|0
1618278300000|2021-04-13 01:45:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.1|13076.1|0
1618278600000|2021-04-13 01:50:00|13081.7|13077.7|13080.1|13076.1|13081.7|13077.7|13080.1|13076.1|0
1618278900000|2021-04-13 01:55:00|13079.3|13075.3|13077|13073|13079.3|13075.3|13075.4|13071.4|0
1618279200000|2021-04-13 02:00:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13077|13073|0
1618279500000|2021-04-13 02:05:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13077|13073|0
1618279800000|2021-04-13 02:10:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|0
1618280100000|2021-04-13 02:15:00|13080.1|13076.1|13080.1|13076.1|13080.9|13076.9|13080.1|13076.1|0
1618280700000|2021-04-13 02:25:00|13079.3|13075.3|13079.3|13075.3|13080.1|13076.1|13079.3|13075.3|0
1618281000000|2021-04-13 02:30:00|13078.6|13074.6|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|0
1618281300000|2021-04-13 02:35:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1618281900000|2021-04-13 02:45:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13075.4|13071.4|0
1618282200000|2021-04-13 02:50:00|13075.4|13071.4|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|0
1618282500000|2021-04-13 02:55:00|13073.9|13069.9|13073.9|13069.9|13074.7|13070.7|13073.9|13069.9|0
1618282800000|2021-04-13 03:00:00|13074.7|13070.7|13073.9|13069.9|13074.7|13070.7|13073.9|13069.9|0
1618283100000|2021-04-13 03:05:00|13074.7|13070.7|13073.9|13069.9|13074.7|13070.7|13073.9|13069.9|0
1618283400000|2021-04-13 03:10:00|13073.1|13069.1|13073.1|13069.1|13073.9|13069.9|13073.1|13069.1|0
1618283700000|2021-04-13 03:15:00|13072.3|13068.3|13073.1|13069.1|13073.1|13069.1|13072.3|13068.3|0
1618284000000|2021-04-13 03:20:00|13072.3|13068.3|13073.1|13069.1|13073.1|13069.1|13072.3|13068.3|0
1618284300000|2021-04-13 03:25:00|13072.3|13068.3|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|0
1618284600000|2021-04-13 03:30:00|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|13071.5|13067.5|0
1618284900000|2021-04-13 03:35:00|13073.1|13069.1|13072.3|13068.3|13073.1|13069.1|13072.3|13068.3|0
1618285200000|2021-04-13 03:40:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|0
1618286100000|2021-04-13 03:55:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13070.8|13066.8|0
1618286400000|2021-04-13 04:00:00|13072.3|13068.3|13071.5|13067.5|13072.3|13068.3|13071.5|13067.5|0
1618286700000|2021-04-13 04:05:00|13070|13066|13071.5|13067.5|13072.3|13068.3|13070|13066|0
1618287000000|2021-04-13 04:10:00|13067.6|13063.6|13068.4|13064.4|13068.4|13064.4|13067.6|13063.6|0
1618287300000|2021-04-13 04:15:00|13067.6|13063.6|13067.6|13063.6|13067.6|13063.6|13066.8|13062.8|0
1618287600000|2021-04-13 04:20:00|13068.4|13064.4|13066.1|13062.1|13068.4|13064.4|13065.3|13061.3|0
1618287900000|2021-04-13 04:25:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|0
1618288200000|2021-04-13 04:30:00|13064.5|13060.5|13064.5|13060.5|13065.3|13061.3|13063.7|13059.7|0
1618288500000|2021-04-13 04:35:00|13065.3|13061.3|13062.9|13058.9|13065.3|13061.3|13062.2|13058.2|0
1618288800000|2021-04-13 04:40:00|13063.7|13059.7|13063.7|13059.7|13064.5|13060.5|13062.9|13058.9|0
1618289100000|2021-04-13 04:45:00|13062.9|13058.9|13062.2|13058.2|13062.9|13058.9|13061.4|13057.4|2
1618289400000|2021-04-13 04:50:00|13062.9|13058.9|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|0
1618289700000|2021-04-13 04:55:00|13064.5|13060.5|13064.5|13060.5|13064.5|13060.5|13063.7|13059.7|0
1618290000000|2021-04-13 05:00:00|13063.7|13059.7|13064.5|13060.5|13065.3|13061.3|13063.7|13059.7|0
1618290300000|2021-04-13 05:05:00|13066.1|13062.1|13067.6|13063.6|13067.6|13063.6|13066.1|13062.1|0
1618290600000|2021-04-13 05:10:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13066.1|13062.1|21
1618290900000|2021-04-13 05:15:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13066.1|13062.1|0
1618291200000|2021-04-13 05:20:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13066.1|13062.1|0
1618291500000|2021-04-13 05:25:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13066.1|13062.1|0
1618291800000|2021-04-13 05:30:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13066.1|13062.1|0
1618292100000|2021-04-13 05:35:00|13065.3|13061.3|13062.9|13058.9|13065.3|13061.3|13062.9|13058.9|0
1618292700000|2021-04-13 05:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.9|13058.9|0
1618293000000|2021-04-13 05:50:00|13062.9|13058.9|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|0
1618293300000|2021-04-13 05:55:00|13062.9|13058.9|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|0
1618293600000|2021-04-13 06:00:00|13064.5|13060.5|13066.1|13062.1|13066.8|13062.8|13064.5|13060.5|0
1618293900000|2021-04-13 06:05:00|13066.8|13062.8|13062.9|13058.9|13066.8|13062.8|13062.2|13058.2|0
1618294200000|2021-04-13 06:10:00|13063.7|13059.7|13062.9|13058.9|13063.7|13059.7|13062.2|13058.2|0
1618294500000|2021-04-13 06:15:00|13062.2|13058.2|13062.9|13058.9|13063.7|13059.7|13062.2|13058.2|0
1618294800000|2021-04-13 06:20:00|13062.2|13058.2|13060.6|13056.6|13062.9|13058.9|13060.6|13056.6|0
1618295100000|2021-04-13 06:25:00|13061.4|13057.4|13057.5|13053.5|13063.7|13059.7|13057.5|13053.5|0
1618295400000|2021-04-13 06:30:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13055.9|13051.9|0
1618295700000|2021-04-13 06:35:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1618296000000|2021-04-13 06:40:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1618296300000|2021-04-13 06:45:00|13058.3|13054.3|13055.9|13051.9|13059|13055|13055.9|13051.9|0
1618296600000|2021-04-13 06:50:00|13056.7|13052.7|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|0
1618296900000|2021-04-13 06:55:00|13055.1|13051.1|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|0
1618297200000|2021-04-13 07:00:00|13055.9|13051.9|13055.9|13051.9|13058.3|13054.3|13055.9|13051.9|0
1618297500000|2021-04-13 07:05:00|13055.1|13051.1|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|6
1618297800000|2021-04-13 07:10:00|13056.7|13052.7|13059|13055|13061.4|13057.4|13055.9|13051.9|1
1618298100000|2021-04-13 07:15:00|13059.8|13055.8|13058.3|13054.3|13059.8|13055.8|13057.5|13053.5|0
1618298400000|2021-04-13 07:20:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|0
1618298700000|2021-04-13 07:25:00|13058.3|13054.3|13058.3|13054.3|13058.3|13054.3|13056.7|13052.7|0
1618299000000|2021-04-13 07:30:00|13057.5|13053.5|13061.4|13057.4|13062.2|13058.2|13057.5|13053.5|0
1618299300000|2021-04-13 07:35:00|13060.6|13056.6|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|0
1618299600000|2021-04-13 07:40:00|13061.4|13057.4|13062.2|13058.2|13062.9|13058.9|13060.6|13056.6|0
1618299900000|2021-04-13 07:45:00|13061.4|13057.4|13061.4|13057.4|13062.2|13058.2|13060.6|13056.6|0
1618300200000|2021-04-13 07:50:00|13060.6|13056.6|13061.4|13057.4|13062.2|13058.2|13059.8|13055.8|0
1618300500000|2021-04-13 07:55:00|13060.6|13056.6|13062.2|13058.2|13062.9|13058.9|13060.6|13056.6|0
1618300800000|2021-04-13 08:00:00|13061.4|13057.4|13062.2|13058.2|13063.7|13059.7|13061.4|13057.4|0
1618301100000|2021-04-13 08:05:00|13061.4|13057.4|13061.4|13057.4|13062.2|13058.2|13059|13055|0
1618301400000|2021-04-13 08:10:00|13062.2|13058.2|13064.5|13060.5|13064.5|13060.5|13061.4|13057.4|0
1618301700000|2021-04-13 08:15:00|13063.7|13059.7|13061.4|13057.4|13063.7|13059.7|13059.8|13055.8|0
1618302000000|2021-04-13 08:20:00|13062.2|13058.2|13062.2|13058.2|13062.9|13058.9|13061.4|13057.4|0
1618302300000|2021-04-13 08:25:00|13062.9|13058.9|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|0
1618302600000|2021-04-13 08:30:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1618302900000|2021-04-13 08:35:00|13061.4|13057.4|13062.9|13058.9|13062.9|13058.9|13061.4|13057.4|0
1618303200000|2021-04-13 08:40:00|13062.2|13058.2|13064.5|13060.5|13064.5|13060.5|13062.2|13058.2|0
1618303500000|2021-04-13 08:45:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|0
1618303800000|2021-04-13 08:50:00|13064.5|13060.5|13062.9|13058.9|13065.3|13061.3|13062.2|13058.2|0
1618304100000|2021-04-13 08:55:00|13062.2|13058.2|13061.4|13057.4|13062.9|13058.9|13061.4|13057.4|0
1618304400000|2021-04-13 09:00:00|13062.2|13058.2|13060.6|13056.6|13062.9|13058.9|13059|13055|0
1618304700000|2021-04-13 09:05:00|13061.4|13057.4|13062.2|13058.2|13063.7|13059.7|13061.4|13057.4|0
1618305000000|2021-04-13 09:10:00|13062.9|13058.9|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|0
1618305300000|2021-04-13 09:15:00|13062.9|13058.9|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|0
1618305600000|2021-04-13 09:20:00|13063.7|13059.7|13061.4|13057.4|13063.7|13059.7|13061.4|13057.4|0
1618305900000|2021-04-13 09:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|0
1618306200000|2021-04-13 09:30:00|13061.4|13057.4|13062.2|13058.2|13062.2|13058.2|13061.4|13057.4|0
1618306500000|2021-04-13 09:35:00|13062.9|13058.9|13060.6|13056.6|13063.7|13059.7|13059.8|13055.8|0
1618306800000|2021-04-13 09:40:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1618307100000|2021-04-13 09:45:00|13059.8|13055.8|13060.6|13056.6|13061.4|13057.4|13059|13055|0
1618307400000|2021-04-13 09:50:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1618307700000|2021-04-13 09:55:00|13061.4|13057.4|13059.8|13055.8|13061.4|13057.4|13059|13055|0
1618308000000|2021-04-13 10:00:00|13059|13055|13061.4|13057.4|13061.4|13057.4|13059|13055|0
1618308300000|2021-04-13 10:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1618308600000|2021-04-13 10:10:00|13062.9|13058.9|13064.5|13060.5|13065.3|13061.3|13062.9|13058.9|0
1618308900000|2021-04-13 10:15:00|13063.7|13059.7|13063.7|13059.7|13066.1|13062.1|13063.7|13059.7|0
1618309200000|2021-04-13 10:20:00|13064.5|13060.5|13066.1|13062.1|13066.1|13062.1|13063.7|13059.7|0
1618309500000|2021-04-13 10:25:00|13065.3|13061.3|13064.5|13060.5|13066.1|13062.1|13063.7|13059.7|0
1618309800000|2021-04-13 10:30:00|13063.7|13059.7|13065.3|13061.3|13066.1|13062.1|13063.7|13059.7|0
1618310100000|2021-04-13 10:35:00|13064.5|13060.5|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|0
1618310400000|2021-04-13 10:40:00|13064.5|13060.5|13062.9|13058.9|13064.5|13060.5|13062.9|13058.9|0
1618310700000|2021-04-13 10:45:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13062.9|13058.9|0
1618311000000|2021-04-13 10:50:00|13066.1|13062.1|13066.1|13062.1|13066.8|13062.8|13065.3|13061.3|0
1618311300000|2021-04-13 10:55:00|13066.8|13062.8|13072.3|13068.3|13073.1|13069.1|13065.3|13061.3|0
1618311600000|2021-04-13 11:00:00|13073.1|13069.1|13082.5|13078.5|13087.9|13083.9|13071.5|13067.5|0
1618311900000|2021-04-13 11:05:00|13083.3|13079.3|13078.6|13074.6|13084|13080|13076.2|13072.2|0
1618312200000|2021-04-13 11:10:00|13079.3|13075.3|13077|13073|13082.5|13078.5|13077|13073|0
1618312500000|2021-04-13 11:15:00|13077.8|13073.8|13073.9|13069.9|13077.8|13073.8|13073.9|13069.9|0
1618312800000|2021-04-13 11:20:00|13074.7|13070.7|13073.1|13069.1|13075.4|13071.4|13073.1|13069.1|0
1618313100000|2021-04-13 11:25:00|13073.9|13069.9|13072.3|13068.3|13073.9|13069.9|13071.5|13067.5|0
1618313400000|2021-04-13 11:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13069.2|13065.2|0
1618313700000|2021-04-13 11:35:00|13069.2|13065.2|13070|13066|13070|13066|13067.6|13063.6|0
1618314000000|2021-04-13 11:40:00|13069.2|13065.2|13070|13066|13070.8|13066.8|13066.1|13062.1|0
1618314300000|2021-04-13 11:45:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|0
1618314600000|2021-04-13 11:50:00|13072.3|13068.3|13073.1|13069.1|13073.1|13069.1|13070.8|13066.8|0
1618314900000|2021-04-13 11:55:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|0
1618315200000|2021-04-13 12:00:00|13073.9|13069.9|13071.5|13067.5|13074.7|13070.7|13070.8|13066.8|0
1618315500000|2021-04-13 12:05:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13069.2|13065.2|0
1618315800000|2021-04-13 12:10:00|13069.2|13065.2|13070|13066|13070.8|13066.8|13067.6|13063.6|0
1618316100000|2021-04-13 12:15:00|13070.8|13066.8|13073.1|13069.1|13073.9|13069.9|13070|13066|0
1618316400000|2021-04-13 12:20:00|13072.3|13068.3|13069.2|13065.2|13073.1|13069.1|13068.4|13064.4|0
1618316700000|2021-04-13 12:25:00|13070|13066|13071.5|13067.5|13072.3|13068.3|13068.4|13064.4|0
1618317000000|2021-04-13 12:30:00|13070.8|13066.8|13076.2|13072.2|13078.6|13074.6|13060.6|13056.6|2
1618317300000|2021-04-13 12:35:00|13075.4|13071.4|13084.8|13080.8|13087.2|13083.2|13074.7|13070.7|0
1618317600000|2021-04-13 12:40:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13081.7|13077.7|0
1618317900000|2021-04-13 12:45:00|13086.4|13082.4|13084.8|13080.8|13087.9|13083.9|13082.5|13078.5|0
1618318200000|2021-04-13 12:50:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1618318500000|2021-04-13 12:55:00|13084.8|13080.8|13084|13080|13087.9|13083.9|13084|13080|1
1618318800000|2021-04-13 13:00:00|13083.3|13079.3|13083.3|13079.3|13087.2|13083.2|13082.5|13078.5|0
1618319100000|2021-04-13 13:05:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13079.3|13075.3|0
1618319400000|2021-04-13 13:10:00|13083.3|13079.3|13080.1|13076.1|13083.3|13079.3|13077|13073|0
1618319700000|2021-04-13 13:15:00|13079.3|13075.3|13077.8|13073.8|13081.7|13077.7|13074.7|13070.7|1
1618320000000|2021-04-13 13:20:00|13078.6|13074.6|13084|13080|13084|13080|13077.8|13073.8|0
1618320300000|2021-04-13 13:25:00|13083.3|13079.3|13084.8|13080.8|13086.4|13082.4|13080.9|13076.9|0
1618320600000|2021-04-13 13:30:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|9
1618320900000|2021-04-13 13:35:00|13086.4|13082.4|13091.8|13087.8|13093.4|13089.4|13086.4|13082.4|0
1618321200000|2021-04-13 13:40:00|13092.6|13088.6|13097.3|13093.3|13097.3|13093.3|13092.6|13088.6|0
1618321500000|2021-04-13 13:45:00|13096.5|13092.5|13097.3|13093.3|13098.1|13094.1|13095|13091|0
1618321800000|2021-04-13 13:50:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|0
1618322100000|2021-04-13 13:55:00|13095.8|13091.8|13097.3|13093.3|13099.7|13095.7|13095.8|13091.8|0
1618322400000|2021-04-13 14:00:00|13098.1|13094.1|13096.5|13092.5|13099.7|13095.7|13094.2|13090.2|0
1618322700000|2021-04-13 14:05:00|13095.8|13091.8|13098.1|13094.1|13099.7|13095.7|13095.8|13091.8|0
1618323000000|2021-04-13 14:10:00|13097.3|13093.3|13095|13091|13098.1|13094.1|13095|13091|0
1618323300000|2021-04-13 14:15:00|13094.2|13090.2|13093.4|13089.4|13095|13091|13090.3|13086.3|0
1618323600000|2021-04-13 14:20:00|13092.6|13088.6|13091.8|13087.8|13095|13091|13091.1|13087.1|0
1618323900000|2021-04-13 14:25:00|13092.6|13088.6|13093.4|13089.4|13095|13091|13091.8|13087.8|0
1618324200000|2021-04-13 14:30:00|13094.2|13090.2|13093.4|13089.4|13095|13091|13093.4|13089.4|0
1618324500000|2021-04-13 14:35:00|13092.6|13088.6|13093.4|13089.4|13093.4|13089.4|13091.1|13087.1|0
1618324800000|2021-04-13 14:40:00|13092.6|13088.6|13093.4|13089.4|13095.8|13091.8|13092.6|13088.6|0
1618325100000|2021-04-13 14:45:00|13094.2|13090.2|13092.6|13088.6|13094.2|13090.2|13091.8|13087.8|0
1618325400000|2021-04-13 14:50:00|13091.8|13087.8|13094.2|13090.2|13094.2|13090.2|13091.8|13087.8|0
1618325700000|2021-04-13 14:55:00|13093.4|13089.4|13092.6|13088.6|13095|13091|13091.8|13087.8|0
1618326000000|2021-04-13 15:00:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|0
1618326300000|2021-04-13 15:05:00|13091.1|13087.1|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|0
1618326600000|2021-04-13 15:10:00|13092.6|13088.6|13093.4|13089.4|13094.2|13090.2|13091.8|13087.8|0
1618326900000|2021-04-13 15:15:00|13092.6|13088.6|13093.4|13089.4|13095|13091|13092.6|13088.6|0
1618327200000|2021-04-13 15:20:00|13094.2|13090.2|13095|13091|13095|13091|13093.4|13089.4|0
1618327500000|2021-04-13 15:25:00|13095.8|13091.8|13096.5|13092.5|13096.5|13092.5|13095|13091|0
1618327800000|2021-04-13 15:30:00|13095.8|13091.8|13095.8|13091.8|13098.1|13094.1|13095|13091|0
1618328100000|2021-04-13 15:35:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|0
1618328400000|2021-04-13 15:40:00|13097.3|13093.3|13098.1|13094.1|13098.9|13094.9|13096.5|13092.5|0
1618328700000|2021-04-13 15:45:00|13097.3|13093.3|13098.1|13094.1|13098.9|13094.9|13096.5|13092.5|0
1618329000000|2021-04-13 15:50:00|13098.9|13094.9|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|0
1618329300000|2021-04-13 15:55:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|0
1618329600000|2021-04-13 16:00:00|13098.9|13094.9|13098.1|13094.1|13100.4|13096.4|13098.1|13094.1|1
1618329900000|2021-04-13 16:05:00|13098.9|13094.9|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|8
1618330200000|2021-04-13 16:10:00|13100.4|13096.4|13102|13098|13102|13098|13099.7|13095.7|0
1618330500000|2021-04-13 16:15:00|13102.8|13098.8|13102|13098|13104.3|13100.3|13102|13098|0
1618330800000|2021-04-13 16:20:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13102|13098|0
1618331100000|2021-04-13 16:25:00|13104.3|13100.3|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1618331400000|2021-04-13 16:30:00|13102.8|13098.8|13102.8|13098.8|13103.6|13099.6|13100.4|13096.4|4
1618331700000|2021-04-13 16:35:00|13102|13098|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|0
1618332000000|2021-04-13 16:40:00|13099.7|13095.7|13103.6|13099.6|13103.6|13099.6|13099.7|13095.7|0
1618332300000|2021-04-13 16:45:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|0
1618332600000|2021-04-13 16:50:00|13101.2|13097.2|13102|13098|13102|13098|13101.2|13097.2|0
1618332900000|2021-04-13 16:55:00|13102.8|13098.8|13102.8|13098.8|13105.1|13101.1|13102|13098|0
1618333200000|2021-04-13 17:00:00|13103.6|13099.6|13116.8|13112.8|13116.8|13112.8|13102.8|13098.8|6
1618333500000|2021-04-13 17:05:00|13119.2|13115.2|13119.2|13115.2|13121.5|13117.5|13114.5|13110.5|3
1618333800000|2021-04-13 17:10:00|13120|13116|13116.8|13112.8|13120.8|13116.8|13112.9|13108.9|0
1618334100000|2021-04-13 17:15:00|13117.6|13113.6|13118.4|13114.4|13119.2|13115.2|13114.5|13110.5|0
1618334400000|2021-04-13 17:20:00|13117.6|13113.6|13118.4|13114.4|13120.8|13116.8|13117.6|13113.6|0
1618334700000|2021-04-13 17:25:00|13119.2|13115.2|13120.8|13116.8|13121.5|13117.5|13119.2|13115.2|0
1618335000000|2021-04-13 17:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1618335300000|2021-04-13 17:35:00|13120.8|13116.8|13122.3|13118.3|13123.9|13119.9|13120.8|13116.8|1
1618335600000|2021-04-13 17:40:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1618335900000|2021-04-13 17:45:00|13120.8|13116.8|13120.8|13116.8|13123.9|13119.9|13120.8|13116.8|0
1618336200000|2021-04-13 17:50:00|13120|13116|13120.8|13116.8|13121.5|13117.5|13119.2|13115.2|0
1618336500000|2021-04-13 17:55:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|0
1618336800000|2021-04-13 18:00:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1618337100000|2021-04-13 18:05:00|13120|13116|13117.6|13113.6|13120.8|13116.8|13117.6|13113.6|0
1618337400000|2021-04-13 18:10:00|13118.4|13114.4|13120.8|13116.8|13121.5|13117.5|13118.4|13114.4|0
1618337700000|2021-04-13 18:15:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1618338000000|2021-04-13 18:20:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1618338300000|2021-04-13 18:25:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1618338600000|2021-04-13 18:30:00|13122.3|13118.3|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|1
1618338900000|2021-04-13 18:35:00|13123.1|13119.1|13120.8|13116.8|13123.9|13119.9|13120.8|13116.8|0
1618339200000|2021-04-13 18:40:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13120.8|13116.8|0
1618339500000|2021-04-13 18:45:00|13122.3|13118.3|13123.1|13119.1|13123.9|13119.9|13121.5|13117.5|0
1618339800000|2021-04-13 18:50:00|13122.3|13118.3|13124.7|13120.7|13124.7|13120.7|13122.3|13118.3|0
1618340100000|2021-04-13 18:55:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1618340400000|2021-04-13 19:00:00|13123.9|13119.9|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|0
1618340700000|2021-04-13 19:05:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13120|13116|0
1618341000000|2021-04-13 19:10:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1618341300000|2021-04-13 19:15:00|13122.3|13118.3|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1618341600000|2021-04-13 19:20:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1618341900000|2021-04-13 19:25:00|13122.3|13118.3|13122.3|13118.3|13123.1|13119.1|13120.8|13116.8|0
1618342200000|2021-04-13 19:30:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1618342500000|2021-04-13 19:35:00|13123.9|13119.9|13123.9|13119.9|13124.7|13120.7|13123.1|13119.1|0
1618342800000|2021-04-13 19:40:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1618343100000|2021-04-13 19:45:00|13122.3|13118.3|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|0
1618343400000|2021-04-13 19:50:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13122.3|13118.3|0
1618343700000|2021-04-13 19:55:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1618344000000|2021-04-13 20:00:00|13123.9|13119.9|13124.7|13120.7|13126.2|13122.2|13123.9|13119.9|0
1618344300000|2021-04-13 20:05:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1
1618344600000|2021-04-13 20:10:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1618344900000|2021-04-13 20:15:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1618345200000|2021-04-13 20:20:00|13127|13123|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618345500000|2021-04-13 20:25:00|13127|13123|13126.2|13122.2|13127|13123|13124.7|13120.7|0
1618345800000|2021-04-13 20:30:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|0
1618346100000|2021-04-13 20:35:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13127|13123|0
1618346400000|2021-04-13 20:40:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1618346700000|2021-04-13 20:45:00|13127|13123|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618347000000|2021-04-13 20:50:00|13127|13123|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618347300000|2021-04-13 20:55:00|13125.4|13121.4|13127.8|13123.8|13127.8|13123.8|13125.4|13121.4|0
1618351200000|2021-04-13 22:00:00|13129.3|13125.3|13127|13123|13129.3|13125.3|13124.7|13120.7|0
1618351500000|2021-04-13 22:05:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|0
1618351800000|2021-04-13 22:10:00|13126.2|13122.2|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618352100000|2021-04-13 22:15:00|13127|13123|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618352400000|2021-04-13 22:20:00|13127|13123|13127|13123|13127|13123|13126.2|13122.2|0
1618352700000|2021-04-13 22:25:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1618353000000|2021-04-13 22:30:00|13127|13123|13127|13123|13127|13123|13127|13123|0
1618353900000|2021-04-13 22:45:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|0
1618355700000|2021-04-13 23:15:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13127|13123|0
1618356000000|2021-04-13 23:20:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13127|13123|0
1618356300000|2021-04-13 23:25:00|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|1
1618356600000|2021-04-13 23:30:00|13128.6|13124.6|13130.1|13126.1|13130.1|13126.1|13128.6|13124.6|0
1618359000000|2021-04-14 00:10:00|13129.3|13125.3|13130.1|13126.1|13130.9|13126.9|13128.6|13124.6|2
1618360500000|2021-04-14 00:35:00|||||||||2
1618361400000|2021-04-14 00:50:00|||||||||4
1618361700000|2021-04-14 00:55:00|13131.7|13127.7|13133.3|13129.3|13133.3|13129.3|13131.7|13127.7|0
1618363200000|2021-04-14 01:20:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|0
1618363500000|2021-04-14 01:25:00|13133.3|13129.3|13133.3|13129.3|13133.3|13129.3|13133.3|13129.3|5
1618363800000|2021-04-14 01:30:00|13131.7|13127.7|13133.3|13129.3|13133.3|13129.3|13131.7|13127.7|0
1618364400000|2021-04-14 01:40:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|6
1618364700000|2021-04-14 01:45:00|13131.7|13127.7|13130.9|13126.9|13131.7|13127.7|13130.9|13126.9|0
1618365000000|2021-04-14 01:50:00|13130.1|13126.1|13126.2|13122.2|13130.1|13126.1|13126.2|13122.2|0
1618365600000|2021-04-14 02:00:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1618366800000|2021-04-14 02:20:00|13125.4|13121.4|13127.8|13123.8|13127.8|13123.8|13125.4|13121.4|0
1618367100000|2021-04-14 02:25:00|13127|13123|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618367400000|2021-04-14 02:30:00|13127|13123|13127|13123|13127.8|13123.8|13126.2|13122.2|0
1618367700000|2021-04-14 02:35:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|1
1618368000000|2021-04-14 02:40:00|13127|13123|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618368300000|2021-04-14 02:45:00|13127|13123|13127|13123|13127|13123|13126.2|13122.2|0
1618368600000|2021-04-14 02:50:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|0
1618369500000|2021-04-14 03:05:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|0
1618370100000|2021-04-14 03:15:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|0
1618370400000|2021-04-14 03:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1618370700000|2021-04-14 03:25:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|0
1618371000000|2021-04-14 03:30:00|13125.4|13121.4|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1618371300000|2021-04-14 03:35:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|0
1618371600000|2021-04-14 03:40:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1618371900000|2021-04-14 03:45:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1618372200000|2021-04-14 03:50:00|13124.7|13120.7|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1618372500000|2021-04-14 03:55:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|0
1618372800000|2021-04-14 04:00:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|0
1618373100000|2021-04-14 04:05:00|13125.4|13121.4|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1618374300000|2021-04-14 04:25:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1618374600000|2021-04-14 04:30:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|0
1618374900000|2021-04-14 04:35:00|13125.4|13121.4|13127|13123|13127|13123|13125.4|13121.4|0
1618375200000|2021-04-14 04:40:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|0
1618375500000|2021-04-14 04:45:00|13127|13123|13125.4|13121.4|13127|13123|13124.7|13120.7|1
1618375800000|2021-04-14 04:50:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|0
1618376100000|2021-04-14 04:55:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.9|13119.9|0
1618376700000|2021-04-14 05:05:00|13123.9|13119.9|13123.1|13119.1|13123.9|13119.9|13123.1|13119.1|0
1618377000000|2021-04-14 05:10:00|13122.3|13118.3|13123.1|13119.1|13123.9|13119.9|13122.3|13118.3|0
1618377300000|2021-04-14 05:15:00|13123.9|13119.9|13121.5|13117.5|13123.9|13119.9|13120.8|13116.8|0
1618377600000|2021-04-14 05:20:00|13120.8|13116.8|13122.3|13118.3|13122.3|13118.3|13120.8|13116.8|0
1618377900000|2021-04-14 05:25:00|13121.5|13117.5|13122.3|13118.3|13123.1|13119.1|13121.5|13117.5|0
1618378200000|2021-04-14 05:30:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1618378800000|2021-04-14 05:40:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1618379100000|2021-04-14 05:45:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1618379400000|2021-04-14 05:50:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1618380000000|2021-04-14 06:00:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13122.3|13118.3|0
1618380300000|2021-04-14 06:05:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1618380600000|2021-04-14 06:10:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1618380900000|2021-04-14 06:15:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1618381200000|2021-04-14 06:20:00|13125.4|13121.4|13120|13116|13126.2|13122.2|13118.4|13114.4|0
1618381500000|2021-04-14 06:25:00|13120.8|13116.8|13121.5|13117.5|13123.9|13119.9|13120.8|13116.8|0
1618381800000|2021-04-14 06:30:00|13122.3|13118.3|13120.8|13116.8|13122.3|13118.3|13117.6|13113.6|0
1618382100000|2021-04-14 06:35:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|0
1618382400000|2021-04-14 06:40:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13118.4|13114.4|0
1618382700000|2021-04-14 06:45:00|13119.2|13115.2|13118.4|13114.4|13121.5|13117.5|13117.6|13113.6|0
1618383000000|2021-04-14 06:50:00|13117.6|13113.6|13117.6|13113.6|13118.4|13114.4|13116.8|13112.8|0
1618383300000|2021-04-14 06:55:00|13118.4|13114.4|13120|13116|13120|13116|13116.8|13112.8|0
1618383600000|2021-04-14 07:00:00|13119.2|13115.2|13121.5|13117.5|13121.5|13117.5|13117.6|13113.6|0
1618383900000|2021-04-14 07:05:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13120|13116|0
1618384200000|2021-04-14 07:10:00|13119.2|13115.2|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|0
1618384500000|2021-04-14 07:15:00|13122.3|13118.3|13115.3|13111.3|13122.3|13118.3|13115.3|13111.3|0
1618384800000|2021-04-14 07:20:00|13116.1|13112.1|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|0
1618385100000|2021-04-14 07:25:00|13116.1|13112.1|13113.7|13109.7|13116.1|13112.1|13112.9|13108.9|0
1618385400000|2021-04-14 07:30:00|13114.5|13110.5|13113.7|13109.7|13116.1|13112.1|13113.7|13109.7|0
1618385700000|2021-04-14 07:35:00|13112.9|13108.9|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|0
1618386000000|2021-04-14 07:40:00|13114.5|13110.5|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|0
1618386300000|2021-04-14 07:45:00|13112.9|13108.9|13115.3|13111.3|13115.3|13111.3|13112.9|13108.9|0
1618386600000|2021-04-14 07:50:00|13114.5|13110.5|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|0
1618386900000|2021-04-14 07:55:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1618387200000|2021-04-14 08:00:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13109.8|13105.8|0
1618387500000|2021-04-14 08:05:00|13109.8|13105.8|13112.2|13108.2|13112.2|13108.2|13109.8|13105.8|0
1618387800000|2021-04-14 08:10:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1618388100000|2021-04-14 08:15:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|0
1618388400000|2021-04-14 08:20:00|13114.5|13110.5|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|0
1618388700000|2021-04-14 08:25:00|13111.4|13107.4|13110.6|13106.6|13111.4|13107.4|13109|13105|0
1618389000000|2021-04-14 08:30:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1618389300000|2021-04-14 08:35:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1618389600000|2021-04-14 08:40:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13107.5|13103.5|0
1618389900000|2021-04-14 08:45:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1618390200000|2021-04-14 08:50:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1618390500000|2021-04-14 08:55:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1618390800000|2021-04-14 09:00:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1618391400000|2021-04-14 09:10:00|13108.3|13104.3|13109|13105|13109|13105|13108.3|13104.3|0
1618391700000|2021-04-14 09:15:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13106.7|13102.7|0
1618392000000|2021-04-14 09:20:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|0
1618392300000|2021-04-14 09:25:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13105.1|13101.1|2
1618392600000|2021-04-14 09:30:00|13106.7|13102.7|13107.5|13103.5|13109|13105|13105.9|13101.9|0
1618392900000|2021-04-14 09:35:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1618393200000|2021-04-14 09:40:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1618393500000|2021-04-14 09:45:00|13109.8|13105.8|13110.6|13106.6|13111.4|13107.4|13109|13105|0
1618393800000|2021-04-14 09:50:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1618394100000|2021-04-14 09:55:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13109|13105|0
1618394400000|2021-04-14 10:00:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1618394700000|2021-04-14 10:05:00|13109.8|13105.8|13112.2|13108.2|13112.9|13108.9|13109.8|13105.8|0
1618395000000|2021-04-14 10:10:00|13112.9|13108.9|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|0
1618395300000|2021-04-14 10:15:00|13111.4|13107.4|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|0
1618395600000|2021-04-14 10:20:00|13109.8|13105.8|13112.2|13108.2|13112.9|13108.9|13109.8|13105.8|0
1618395900000|2021-04-14 10:25:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1618396200000|2021-04-14 10:30:00|13111.4|13107.4|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|0
1618396500000|2021-04-14 10:35:00|13112.9|13108.9|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|0
1618396800000|2021-04-14 10:40:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13112.2|13108.2|0
1618397100000|2021-04-14 10:45:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1618397400000|2021-04-14 10:50:00|13112.9|13108.9|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|0
1618397700000|2021-04-14 10:55:00|13112.9|13108.9|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|0
1618398000000|2021-04-14 11:00:00|13111.4|13107.4|13110.6|13106.6|13112.9|13108.9|13110.6|13106.6|0
1618398300000|2021-04-14 11:05:00|13111.4|13107.4|13112.2|13108.2|13112.9|13108.9|13110.6|13106.6|0
1618398600000|2021-04-14 11:10:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1618398900000|2021-04-14 11:15:00|13112.9|13108.9|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|0
1618399200000|2021-04-14 11:20:00|13116.1|13112.1|13115.3|13111.3|13116.1|13112.1|13114.5|13110.5|0
1618399500000|2021-04-14 11:25:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|0
1618399800000|2021-04-14 11:30:00|13114.5|13110.5|13118.4|13114.4|13120|13116|13113.7|13109.7|20
1618400100000|2021-04-14 11:35:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13118.4|13114.4|0
1618400400000|2021-04-14 11:40:00|13117.6|13113.6|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|0
1618400700000|2021-04-14 11:45:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1618401000000|2021-04-14 11:50:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13114.5|13110.5|0
1618401300000|2021-04-14 11:55:00|13117.6|13113.6|13117.6|13113.6|13117.6|13113.6|13116.1|13112.1|0
1618401600000|2021-04-14 12:00:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13114.5|13110.5|0
1618401900000|2021-04-14 12:05:00|13116.8|13112.8|13117.6|13113.6|13119.2|13115.2|13116.8|13112.8|0
1618402200000|2021-04-14 12:10:00|13119.2|13115.2|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1618402500000|2021-04-14 12:15:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1618402800000|2021-04-14 12:20:00|13119.2|13115.2|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|1
1618403100000|2021-04-14 12:25:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|0
1618403400000|2021-04-14 12:30:00|13116.1|13112.1|13114.5|13110.5|13116.8|13112.8|13113.7|13109.7|5
1618403700000|2021-04-14 12:35:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13114.5|13110.5|34
1618404000000|2021-04-14 12:40:00|13115.3|13111.3|13115.3|13111.3|13116.1|13112.1|13113.7|13109.7|0
1618404300000|2021-04-14 12:45:00|13116.1|13112.1|13116.1|13112.1|13117.6|13113.6|13115.3|13111.3|0
1618404600000|2021-04-14 12:50:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13112.9|13108.9|0
1618404900000|2021-04-14 12:55:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13111.4|13107.4|0
1618405200000|2021-04-14 13:00:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|0
1618405500000|2021-04-14 13:05:00|13112.9|13108.9|13114.5|13110.5|13115.3|13111.3|13111.4|13107.4|0
1618405800000|2021-04-14 13:10:00|13115.3|13111.3|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|0
1618406100000|2021-04-14 13:15:00|13112.2|13108.2|13106.7|13102.7|13112.9|13108.9|13105.1|13101.1|0
1618406400000|2021-04-14 13:20:00|13105.9|13101.9|13108.3|13104.3|13109.8|13105.8|13105.9|13101.9|0
1618406700000|2021-04-14 13:25:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1618407000000|2021-04-14 13:30:00|13107.5|13103.5|13105.1|13101.1|13109.8|13105.8|13103.6|13099.6|400
1618407300000|2021-04-14 13:35:00|13105.9|13101.9|13105.9|13101.9|13108.3|13104.3|13104.3|13100.3|201
1618407600000|2021-04-14 13:40:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13104.3|13100.3|400
1618407900000|2021-04-14 13:45:00|13105.9|13101.9|13106.7|13102.7|13108.3|13104.3|13105.1|13101.1|0
1618408200000|2021-04-14 13:50:00|13105.9|13101.9|13106.7|13102.7|13107.5|13103.5|13105.1|13101.1|100
1618408500000|2021-04-14 13:55:00|13108.3|13104.3|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|0
1618408800000|2021-04-14 14:00:00|13107.5|13103.5|13108.3|13104.3|13109.8|13105.8|13107.5|13103.5|0
1618409100000|2021-04-14 14:05:00|13107.5|13103.5|13110.6|13106.6|13111.4|13107.4|13107.5|13103.5|0
1618409400000|2021-04-14 14:10:00|13111.4|13107.4|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|13
1618409700000|2021-04-14 14:15:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|7
1618410000000|2021-04-14 14:20:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13107.5|13103.5|187
1618410300000|2021-04-14 14:25:00|13110.6|13106.6|13112.9|13108.9|13114.5|13110.5|13109.8|13105.8|0
1618410600000|2021-04-14 14:30:00|13112.2|13108.2|13114.5|13110.5|13115.3|13111.3|13111.4|13107.4|0
1618410900000|2021-04-14 14:35:00|13115.3|13111.3|13111.4|13107.4|13115.3|13111.3|13111.4|13107.4|0
1618411200000|2021-04-14 14:40:00|13110.6|13106.6|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|0
1618411500000|2021-04-14 14:45:00|13112.9|13108.9|13110.6|13106.6|13114.5|13110.5|13109.8|13105.8|3
1618411800000|2021-04-14 14:50:00|13109.8|13105.8|13109.8|13105.8|13111.4|13107.4|13109|13105|0
1618412100000|2021-04-14 14:55:00|13109|13105|13104.3|13100.3|13109.8|13105.8|13102.8|13098.8|0
1618412400000|2021-04-14 15:00:00|13103.6|13099.6|13105.1|13101.1|13105.9|13101.9|13102.8|13098.8|0
1618412700000|2021-04-14 15:05:00|13104.3|13100.3|13099.7|13095.7|13105.1|13101.1|13098.9|13094.9|0
1618413000000|2021-04-14 15:10:00|13098.9|13094.9|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|0
1618413300000|2021-04-14 15:15:00|13095.8|13091.8|13095.8|13091.8|13097.3|13093.3|13094.2|13090.2|0
1618413600000|2021-04-14 15:20:00|13096.5|13092.5|13096.5|13092.5|13099.7|13095.7|13095.8|13091.8|3
1618413900000|2021-04-14 15:25:00|13097.3|13093.3|13102|13098|13103.6|13099.6|13097.3|13093.3|0
1618414200000|2021-04-14 15:30:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13100.4|13096.4|0
1618414500000|2021-04-14 15:35:00|13101.2|13097.2|13103.6|13099.6|13103.6|13099.6|13101.2|13097.2|0
1618414800000|2021-04-14 15:40:00|13104.3|13100.3|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|0
1618415100000|2021-04-14 15:45:00|13105.9|13101.9|13100.4|13096.4|13106.7|13102.7|13099.7|13095.7|0
1618415400000|2021-04-14 15:50:00|13099.7|13095.7|13103.6|13099.6|13105.1|13101.1|13098.9|13094.9|0
1618415700000|2021-04-14 15:55:00|13105.1|13101.1|13107.5|13103.5|13108.3|13104.3|13103.6|13099.6|0
1618416000000|2021-04-14 16:00:00|13106.7|13102.7|13105.1|13101.1|13107.5|13103.5|13105.1|13101.1|0
1618416300000|2021-04-14 16:05:00|13104.3|13100.3|13103.6|13099.6|13104.3|13100.3|13102|13098|0
1618416600000|2021-04-14 16:10:00|13102.8|13098.8|13102|13098|13104.3|13100.3|13101.2|13097.2|0
1618416900000|2021-04-14 16:15:00|13101.2|13097.2|13101.2|13097.2|13102|13098|13100.4|13096.4|50
1618417200000|2021-04-14 16:20:00|13102|13098|13101.2|13097.2|13102|13098|13101.2|13097.2|0
1618417500000|2021-04-14 16:25:00|13102|13098|13098.1|13094.1|13103.6|13099.6|13098.1|13094.1|0
1618417800000|2021-04-14 16:30:00|13098.9|13094.9|13101.2|13097.2|13103.6|13099.6|13098.1|13094.1|0
1618418100000|2021-04-14 16:35:00|13102|13098|13103.6|13099.6|13103.6|13099.6|13101.2|13097.2|0
1618418400000|2021-04-14 16:40:00|13102.8|13098.8|13103.6|13099.6|13105.1|13101.1|13102|13098|0
1618418700000|2021-04-14 16:45:00|13105.1|13101.1|13102.8|13098.8|13105.1|13101.1|13102.8|13098.8|0
1618419000000|2021-04-14 16:50:00|13103.6|13099.6|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1618419300000|2021-04-14 16:55:00|13102.8|13098.8|13099.7|13095.7|13103.6|13099.6|13099.7|13095.7|0
1618419600000|2021-04-14 17:00:00|13100.4|13096.4|13098.1|13094.1|13100.4|13096.4|13098.1|13094.1|0
1618419900000|2021-04-14 17:05:00|13098.9|13094.9|13098.1|13094.1|13098.9|13094.9|13098.1|13094.1|0
1618420200000|2021-04-14 17:10:00|13098.9|13094.9|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|0
1618420500000|2021-04-14 17:15:00|13098.9|13094.9|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|0
1618420800000|2021-04-14 17:20:00|13100.4|13096.4|13098.1|13094.1|13100.4|13096.4|13098.1|13094.1|0
1618421100000|2021-04-14 17:25:00|13098.9|13094.9|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|0
1618421400000|2021-04-14 17:30:00|13098.9|13094.9|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|0
1618421700000|2021-04-14 17:35:00|13098.9|13094.9|13101.2|13097.2|13102.8|13098.8|13098.9|13094.9|0
1618422000000|2021-04-14 17:40:00|13102|13098|13105.1|13101.1|13105.1|13101.1|13101.2|13097.2|0
1618422300000|2021-04-14 17:45:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|0
1618422600000|2021-04-14 17:50:00|13103.6|13099.6|13105.1|13101.1|13105.1|13101.1|13102.8|13098.8|0
1618422900000|2021-04-14 17:55:00|13104.3|13100.3|13105.9|13101.9|13106.7|13102.7|13104.3|13100.3|0
1618423200000|2021-04-14 18:00:00|13106.7|13102.7|13108.3|13104.3|13109|13105|13105.9|13101.9|0
1618423500000|2021-04-14 18:05:00|13109|13105|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1618423800000|2021-04-14 18:10:00|13108.3|13104.3|13106.7|13102.7|13109|13105|13106.7|13102.7|1
1618424100000|2021-04-14 18:15:00|13107.5|13103.5|13105.1|13101.1|13108.3|13104.3|13104.3|13100.3|0
1618424400000|2021-04-14 18:20:00|13104.3|13100.3|13106.7|13102.7|13106.7|13102.7|13102.8|13098.8|0
1618424700000|2021-04-14 18:25:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13105.1|13101.1|0
1618425000000|2021-04-14 18:30:00|13105.9|13101.9|13109.8|13105.8|13109.8|13105.8|13105.9|13101.9|0
1618425300000|2021-04-14 18:35:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|0
1618425600000|2021-04-14 18:40:00|13110.6|13106.6|13108.3|13104.3|13111.4|13107.4|13108.3|13104.3|0
1618425900000|2021-04-14 18:45:00|13109|13105|13110.6|13106.6|13111.4|13107.4|13108.3|13104.3|0
1618426200000|2021-04-14 18:50:00|13111.4|13107.4|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1618426500000|2021-04-14 18:55:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1618426800000|2021-04-14 19:00:00|13109|13105|13107.5|13103.5|13109|13105|13106.7|13102.7|1
1618427100000|2021-04-14 19:05:00|13108.3|13104.3|13111.4|13107.4|13111.4|13107.4|13106.7|13102.7|0
1618427400000|2021-04-14 19:10:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1618427700000|2021-04-14 19:15:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1618428000000|2021-04-14 19:20:00|13112.9|13108.9|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1618428600000|2021-04-14 19:30:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13108.3|13104.3|0
1618428900000|2021-04-14 19:35:00|13109|13105|13109.8|13105.8|13110.6|13106.6|13109|13105|0
1618429200000|2021-04-14 19:40:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1618429500000|2021-04-14 19:45:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1618430100000|2021-04-14 19:55:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|0
1618430400000|2021-04-14 20:00:00|13111.4|13107.4|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1618430700000|2021-04-14 20:05:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13112.9|13108.9|0
1618431300000|2021-04-14 20:15:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13109.8|13105.8|0
1618431600000|2021-04-14 20:20:00|13111.4|13107.4|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1618431900000|2021-04-14 20:25:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1618432200000|2021-04-14 20:30:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|0
1618432500000|2021-04-14 20:35:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1618432800000|2021-04-14 20:40:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|0
1618433100000|2021-04-14 20:45:00|13110.6|13106.6|13112.2|13108.2|13112.9|13108.9|13110.6|13106.6|0
1618433400000|2021-04-14 20:50:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13110.6|13106.6|0
1618433700000|2021-04-14 20:55:00|13111.4|13107.4|13109.8|13105.8|13112.2|13108.2|13109.8|13105.8|0
1618437600000|2021-04-14 22:00:00|13107.5|13103.5|13105.9|13101.9|13108.3|13104.3|13105.9|13101.9|0
1618437900000|2021-04-14 22:05:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1618438200000|2021-04-14 22:10:00|13106.7|13102.7|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1618438500000|2021-04-14 22:15:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|0
1618438800000|2021-04-14 22:20:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1618439400000|2021-04-14 22:30:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1618439700000|2021-04-14 22:35:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13105.1|13101.1|0
1618440000000|2021-04-14 22:40:00|13106.7|13102.7|13104.3|13100.3|13106.7|13102.7|13104.3|13100.3|0
1618440300000|2021-04-14 22:45:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|0
1618440600000|2021-04-14 22:50:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1618440900000|2021-04-14 22:55:00|13103.6|13099.6|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|0
1618441200000|2021-04-14 23:00:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|0
1618441500000|2021-04-14 23:05:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13102.8|13098.8|0
1618441800000|2021-04-14 23:10:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|0
1618442100000|2021-04-14 23:15:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1618442400000|2021-04-14 23:20:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|0
1618442700000|2021-04-14 23:25:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1618443000000|2021-04-14 23:30:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1618443300000|2021-04-14 23:35:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|0
1618443600000|2021-04-14 23:40:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13103.6|13099.6|0
1618443900000|2021-04-14 23:45:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1618444200000|2021-04-14 23:50:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1618444500000|2021-04-14 23:55:00|13104.3|13100.3|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1618444800000|2021-04-15 00:00:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1618445100000|2021-04-15 00:05:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1618445400000|2021-04-15 00:10:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1618445700000|2021-04-15 00:15:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|0
1618446000000|2021-04-15 00:20:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|0
1618446300000|2021-04-15 00:25:00|13107.5|13103.5|13109.8|13105.8|13109.8|13105.8|13107.5|13103.5|0
1618446600000|2021-04-15 00:30:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|0
1618446900000|2021-04-15 00:35:00|13109.8|13105.8|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|1
1618447200000|2021-04-15 00:40:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1618447800000|2021-04-15 00:50:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1618448100000|2021-04-15 00:55:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13100.4|13096.4|0
1618448400000|2021-04-15 01:00:00|13102|13098|13101.2|13097.2|13102|13098|13101.2|13097.2|0
1618448700000|2021-04-15 01:05:00|13102|13098|13101.2|13097.2|13102|13098|13101.2|13097.2|0
1618449000000|2021-04-15 01:10:00|13100.4|13096.4|13100.4|13096.4|13101.2|13097.2|13100.4|13096.4|0
1618449300000|2021-04-15 01:15:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13100.4|13096.4|0
1618449600000|2021-04-15 01:20:00|13103.6|13099.6|13102.8|13098.8|13105.1|13101.1|13102.8|13098.8|2
1618449900000|2021-04-15 01:25:00|13103.6|13099.6|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|0
1618450200000|2021-04-15 01:30:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1618450500000|2021-04-15 01:35:00|13103.6|13099.6|13101.2|13097.2|13103.6|13099.6|13101.2|13097.2|0
1618450800000|2021-04-15 01:40:00|13100.4|13096.4|13101.2|13097.2|13102|13098|13099.7|13095.7|0
1618451100000|2021-04-15 01:45:00|13102|13098|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1618451400000|2021-04-15 01:50:00|13102|13098|13102.8|13098.8|13103.6|13099.6|13102|13098|0
1618451700000|2021-04-15 01:55:00|13103.6|13099.6|13102.8|13098.8|13103.6|13099.6|13101.2|13097.2|0
1618452000000|2021-04-15 02:00:00|13103.6|13099.6|13105.1|13101.1|13105.1|13101.1|13102.8|13098.8|0
1618452300000|2021-04-15 02:05:00|13105.9|13101.9|13105.9|13101.9|13106.7|13102.7|13104.3|13100.3|0
1618452600000|2021-04-15 02:10:00|13106.7|13102.7|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1618452900000|2021-04-15 02:15:00|13109|13105|13108.3|13104.3|13109|13105|13106.7|13102.7|0
1618453200000|2021-04-15 02:20:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|0
1618453500000|2021-04-15 02:25:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13106.7|13102.7|0
1618453800000|2021-04-15 02:30:00|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1618454400000|2021-04-15 02:40:00|13109|13105|13108.3|13104.3|13109|13105|13108.3|13104.3|0
1618454700000|2021-04-15 02:45:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1618455000000|2021-04-15 02:50:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1618455300000|2021-04-15 02:55:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1618455900000|2021-04-15 03:05:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13109|13105|0
1618456200000|2021-04-15 03:10:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1618456500000|2021-04-15 03:15:00|13110.6|13106.6|13112.9|13108.9|13112.9|13108.9|13110.6|13106.6|0
1618457400000|2021-04-15 03:30:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1618457700000|2021-04-15 03:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1618458000000|2021-04-15 03:40:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|0
1618458600000|2021-04-15 03:50:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1618458900000|2021-04-15 03:55:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1618459200000|2021-04-15 04:00:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1618459500000|2021-04-15 04:05:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1618459800000|2021-04-15 04:10:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1618460100000|2021-04-15 04:15:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13111.4|13107.4|0
1618461900000|2021-04-15 04:45:00|13112.9|13108.9|13112.9|13108.9|13113.7|13109.7|13111.4|13107.4|0
1618462200000|2021-04-15 04:50:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1618462500000|2021-04-15 04:55:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1618463400000|2021-04-15 05:10:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1618463700000|2021-04-15 05:15:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1618464000000|2021-04-15 05:20:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|0
1618464300000|2021-04-15 05:25:00|13114.5|13110.5|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1618464600000|2021-04-15 05:30:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|0
1618464900000|2021-04-15 05:35:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1618465500000|2021-04-15 05:45:00|13112.9|13108.9|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1618466100000|2021-04-15 05:55:00|13111.4|13107.4|13109|13105|13111.4|13107.4|13108.3|13104.3|0
1618466400000|2021-04-15 06:00:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1618466700000|2021-04-15 06:05:00|13109.8|13105.8|13107.5|13103.5|13109.8|13105.8|13107.5|13103.5|0
1618467000000|2021-04-15 06:10:00|13106.7|13102.7|13108.3|13104.3|13109|13105|13105.9|13101.9|0
1618467300000|2021-04-15 06:15:00|13109|13105|13111.4|13107.4|13111.4|13107.4|13109|13105|0
1618467600000|2021-04-15 06:20:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1618467900000|2021-04-15 06:25:00|13112.2|13108.2|13114.5|13110.5|13114.5|13110.5|13112.2|13108.2|0
1618468200000|2021-04-15 06:30:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1618468500000|2021-04-15 06:35:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13112.9|13108.9|0
1618468800000|2021-04-15 06:40:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.2|13108.2|0
1618469100000|2021-04-15 06:45:00|13114.5|13110.5|13114.5|13110.5|13115.3|13111.3|13113.7|13109.7|0
1618469400000|2021-04-15 06:50:00|13113.7|13109.7|13116.1|13112.1|13116.1|13112.1|13113.7|13109.7|0
1618469700000|2021-04-15 06:55:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13114.5|13110.5|11
1618470000000|2021-04-15 07:00:00|13115.3|13111.3|13116.1|13112.1|13117.6|13113.6|13114.5|13110.5|0
1618470300000|2021-04-15 07:05:00|13116.8|13112.8|13116.8|13112.8|13117.6|13113.6|13116.1|13112.1|0
1618470600000|2021-04-15 07:10:00|13117.6|13113.6|13122.3|13118.3|13122.3|13118.3|13116.8|13112.8|0
1618470900000|2021-04-15 07:15:00|13121.5|13117.5|13123.1|13119.1|13123.9|13119.9|13121.5|13117.5|0
1618471200000|2021-04-15 07:20:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|12
1618471500000|2021-04-15 07:25:00|13124.7|13120.7|13125.4|13121.4|13126.2|13122.2|13123.9|13119.9|0
1618471800000|2021-04-15 07:30:00|13126.2|13122.2|13125.4|13121.4|13127.8|13123.8|13124.7|13120.7|0
1618472100000|2021-04-15 07:35:00|13126.2|13122.2|13127|13123|13128.6|13124.6|13126.2|13122.2|0
1618472400000|2021-04-15 07:40:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127|13123|0
1618472700000|2021-04-15 07:45:00|13127|13123|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|0
1618473000000|2021-04-15 07:50:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1618473300000|2021-04-15 07:55:00|13126.2|13122.2|13124.7|13120.7|13127|13123|13123.9|13119.9|0
1618473600000|2021-04-15 08:00:00|13125.4|13121.4|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1618473900000|2021-04-15 08:05:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1618474200000|2021-04-15 08:10:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1618474500000|2021-04-15 08:15:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|3
1618474800000|2021-04-15 08:20:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1618475100000|2021-04-15 08:25:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|0
1618475400000|2021-04-15 08:30:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13122.3|13118.3|0
1618475700000|2021-04-15 08:35:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1618476000000|2021-04-15 08:40:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1618476300000|2021-04-15 08:45:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1618476600000|2021-04-15 08:50:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1618476900000|2021-04-15 08:55:00|13126.2|13122.2|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|0
1618477200000|2021-04-15 09:00:00|13127.8|13123.8|13127|13123|13127.8|13123.8|13127|13123|0
1618477500000|2021-04-15 09:05:00|13127.8|13123.8|13127|13123|13128.6|13124.6|13127|13123|0
1618477800000|2021-04-15 09:10:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127|13123|0
1618478700000|2021-04-15 09:25:00|13129.3|13125.3|13127|13123|13129.3|13125.3|13127|13123|0
1618479000000|2021-04-15 09:30:00|13126.2|13122.2|13127|13123|13127|13123|13124.7|13120.7|0
1618479300000|2021-04-15 09:35:00|13127.8|13123.8|13127|13123|13128.6|13124.6|13127|13123|32
1618479600000|2021-04-15 09:40:00|13126.2|13122.2|13127|13123|13127|13123|13125.4|13121.4|0
1618479900000|2021-04-15 09:45:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127.8|13123.8|0
1618480500000|2021-04-15 09:55:00|13127|13123|13127|13123|13128.6|13124.6|13127|13123|0
1618480800000|2021-04-15 10:00:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1618481100000|2021-04-15 10:05:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1618481700000|2021-04-15 10:15:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1618482000000|2021-04-15 10:20:00|13127|13123|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|0
1618482300000|2021-04-15 10:25:00|13127.8|13123.8|13127|13123|13127.8|13123.8|13125.4|13121.4|0
1618482600000|2021-04-15 10:30:00|13127.8|13123.8|13123.9|13119.9|13127.8|13123.8|13123.9|13119.9|0
1618482900000|2021-04-15 10:35:00|13123.1|13119.1|13124.7|13120.7|13125.4|13121.4|13123.1|13119.1|0
1618483200000|2021-04-15 10:40:00|13125.4|13121.4|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1618483500000|2021-04-15 10:45:00|13124.7|13120.7|13126.2|13122.2|13127|13123|13124.7|13120.7|0
1618483800000|2021-04-15 10:50:00|13125.4|13121.4|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1618484100000|2021-04-15 10:55:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13125.4|13121.4|0
1618484400000|2021-04-15 11:00:00|13127|13123|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1618484700000|2021-04-15 11:05:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13123.9|13119.9|0
1618485000000|2021-04-15 11:10:00|13127|13123|13126.2|13122.2|13127|13123|13123.9|13119.9|0
1618485300000|2021-04-15 11:15:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1618485600000|2021-04-15 11:20:00|13124.7|13120.7|13127|13123|13128.6|13124.6|13124.7|13120.7|0
1618485900000|2021-04-15 11:25:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127.8|13123.8|0
1618486200000|2021-04-15 11:30:00|13127.8|13123.8|13127|13123|13128.6|13124.6|13126.2|13122.2|0
1618486500000|2021-04-15 11:35:00|13127.8|13123.8|13127|13123|13128.6|13124.6|13126.2|13122.2|1
1618486800000|2021-04-15 11:40:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|0
1618487100000|2021-04-15 11:45:00|13127.8|13123.8|13126.2|13122.2|13128.6|13124.6|13126.2|13122.2|0
1618487400000|2021-04-15 11:50:00|13125.4|13121.4|13123.9|13119.9|13126.2|13122.2|13123.9|13119.9|0
1618487700000|2021-04-15 11:55:00|13124.7|13120.7|13125.4|13121.4|13127|13123|13124.7|13120.7|1
1618488000000|2021-04-15 12:00:00|13126.2|13122.2|13127|13123|13130.1|13126.1|13126.2|13122.2|0
1618488300000|2021-04-15 12:05:00|13127.8|13123.8|13128.6|13124.6|13130.1|13126.1|13127.8|13123.8|0
1618488600000|2021-04-15 12:10:00|13129.3|13125.3|13130.1|13126.1|13130.9|13126.9|13128.6|13124.6|0
1618488900000|2021-04-15 12:15:00|13129.3|13125.3|13128.6|13124.6|13130.1|13126.1|13127.8|13123.8|0
1618489200000|2021-04-15 12:20:00|13129.3|13125.3|13125.4|13121.4|13130.1|13126.1|13125.4|13121.4|0
1618489500000|2021-04-15 12:25:00|13127|13123|13123.9|13119.9|13128.6|13124.6|13120|13116|0
1618489800000|2021-04-15 12:30:00|13123.1|13119.1|13130.9|13126.9|13135.6|13131.6|13119.2|13115.2|69
1618490100000|2021-04-15 12:35:00|13130.1|13126.1|13137.2|13133.2|13138.7|13134.7|13130.1|13126.1|88
1618490400000|2021-04-15 12:40:00|13137.9|13133.9|13142.6|13138.6|13142.6|13138.6|13137.9|13133.9|1
1618490700000|2021-04-15 12:45:00|13143.4|13139.4|13137.9|13133.9|13143.4|13139.4|13135.6|13131.6|1
1618491000000|2021-04-15 12:50:00|13137.2|13133.2|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|1
1618491300000|2021-04-15 12:55:00|13137.2|13133.2|13141.1|13137.1|13142.6|13138.6|13136.4|13132.4|1
1618491600000|2021-04-15 13:00:00|13142.6|13138.6|13144.2|13140.2|13145.8|13141.8|13141.1|13137.1|0
1618491900000|2021-04-15 13:05:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13140.3|13136.3|0
1618492200000|2021-04-15 13:10:00|13143.4|13139.4|13139.5|13135.5|13144.2|13140.2|13139.5|13135.5|0
1618492500000|2021-04-15 13:15:00|13140.3|13136.3|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|0
1618492800000|2021-04-15 13:20:00|13138.7|13134.7|13142.6|13138.6|13142.6|13138.6|13137.9|13133.9|0
1618493100000|2021-04-15 13:25:00|13141.8|13137.8|13142.6|13138.6|13144.2|13140.2|13141.1|13137.1|0
1618493400000|2021-04-15 13:30:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1618493700000|2021-04-15 13:35:00|13143.4|13139.4|13145.8|13141.8|13145.8|13141.8|13142.6|13138.6|0
1618494000000|2021-04-15 13:40:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|0
1618494300000|2021-04-15 13:45:00|13146.5|13142.5|13147.3|13143.3|13148.9|13144.9|13146.5|13142.5|0
1618494600000|2021-04-15 13:50:00|13146.5|13142.5|13147.3|13143.3|13150.4|13146.4|13145.8|13141.8|85
1618494900000|2021-04-15 13:55:00|13148.1|13144.1|13145|13141|13148.1|13144.1|13144.2|13140.2|0
1618495200000|2021-04-15 14:00:00|13145.8|13141.8|13148.9|13144.9|13148.9|13144.9|13145|13141|0
1618495500000|2021-04-15 14:05:00|13147.3|13143.3|13152|13148|13152|13148|13145|13141|0
1618495800000|2021-04-15 14:10:00|13152.8|13148.8|13157.5|13153.5|13157.5|13153.5|13152|13148|0
1618496100000|2021-04-15 14:15:00|13156.7|13152.7|13156.7|13152.7|13157.5|13153.5|13155.1|13151.1|0
1618496400000|2021-04-15 14:20:00|13157.5|13153.5|13155.1|13151.1|13158.3|13154.3|13155.1|13151.1|2
1618496700000|2021-04-15 14:25:00|13154.3|13150.3|13156.7|13152.7|13158.3|13154.3|13153.6|13149.6|0
1618497000000|2021-04-15 14:30:00|13157.5|13153.5|13157.5|13153.5|13158.3|13154.3|13155.1|13151.1|0
1618497300000|2021-04-15 14:35:00|13156.7|13152.7|13158.3|13154.3|13159.8|13155.8|13155.1|13151.1|0
1618497600000|2021-04-15 14:40:00|13157.5|13153.5|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|0
1618497900000|2021-04-15 14:45:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13158.3|13154.3|0
1618498200000|2021-04-15 14:50:00|13159.8|13155.8|13159.8|13155.8|13161.4|13157.4|13158.3|13154.3|1
1618498500000|2021-04-15 14:55:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159|13155|16
1618498800000|2021-04-15 15:00:00|13160.6|13156.6|13163.7|13159.7|13167.6|13163.6|13159.8|13155.8|5
1618499100000|2021-04-15 15:05:00|13164.5|13160.5|13169.2|13165.2|13170.8|13166.8|13162.9|13158.9|4
1618499400000|2021-04-15 15:10:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13167.6|13163.6|26
1618499700000|2021-04-15 15:15:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13166.8|13162.8|26
1618500000000|2021-04-15 15:20:00|13168.4|13164.4|13163.7|13159.7|13169.2|13165.2|13162.2|13158.2|6
1618500300000|2021-04-15 15:25:00|13166.1|13162.1|13169.2|13165.2|13170|13166|13165.3|13161.3|121
1618500600000|2021-04-15 15:30:00|13170|13166|13171.5|13167.5|13173.9|13169.9|13169.2|13165.2|2
1618500900000|2021-04-15 15:35:00|13172.3|13168.3|13170.8|13166.8|13172.3|13168.3|13170|13166|0
1618501200000|2021-04-15 15:40:00|13170|13166|13170|13166|13170.8|13166.8|13168.4|13164.4|0
1618501500000|2021-04-15 15:45:00|13170.8|13166.8|13172.3|13168.3|13172.3|13168.3|13170|13166|0
1618501800000|2021-04-15 15:50:00|13173.1|13169.1|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|1
1618502100000|2021-04-15 15:55:00|13174.7|13170.7|13167.6|13163.6|13174.7|13170.7|13167.6|13163.6|8
1618502400000|2021-04-15 16:00:00|13168.4|13164.4|13170.8|13166.8|13172.3|13168.3|13168.4|13164.4|14
1618502700000|2021-04-15 16:05:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1618503000000|2021-04-15 16:10:00|13171.5|13167.5|13173.9|13169.9|13173.9|13169.9|13170.8|13166.8|0
1618503300000|2021-04-15 16:15:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1618503600000|2021-04-15 16:20:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13174.7|13170.7|0
1618503900000|2021-04-15 16:25:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1618504200000|2021-04-15 16:30:00|13176.2|13172.2|13176.2|13172.2|13177|13173|13175.4|13171.4|0
1618504500000|2021-04-15 16:35:00|13177|13173|13181.7|13177.7|13181.7|13177.7|13177|13173|7
1618504800000|2021-04-15 16:40:00|13180.9|13176.9|13179.3|13175.3|13181.7|13177.7|13178.6|13174.6|1
1618505100000|2021-04-15 16:45:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13175.4|13171.4|0
1618505400000|2021-04-15 16:50:00|13177.8|13173.8|13178.6|13174.6|13180.1|13176.1|13177|13173|0
1618505700000|2021-04-15 16:55:00|13179.3|13175.3|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|0
1618506000000|2021-04-15 17:00:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1618506300000|2021-04-15 17:05:00|13180.9|13176.9|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|0
1618506600000|2021-04-15 17:10:00|13179.3|13175.3|13175.4|13171.4|13180.1|13176.1|13175.4|13171.4|0
1618506900000|2021-04-15 17:15:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1618507200000|2021-04-15 17:20:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|0
1618507500000|2021-04-15 17:25:00|13178.6|13174.6|13180.1|13176.1|13180.9|13176.9|13178.6|13174.6|0
1618507800000|2021-04-15 17:30:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13175.4|13171.4|1
1618508100000|2021-04-15 17:35:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13175.4|13171.4|0
1618508400000|2021-04-15 17:40:00|13176.2|13172.2|13180.9|13176.9|13181.7|13177.7|13176.2|13172.2|0
1618508700000|2021-04-15 17:45:00|13181.7|13177.7|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|2
1618509000000|2021-04-15 17:50:00|13182.5|13178.5|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|0
1618509300000|2021-04-15 17:55:00|13183.3|13179.3|13181.7|13177.7|13183.3|13179.3|13181.7|13177.7|1
1618509600000|2021-04-15 18:00:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13180.9|13176.9|0
1618509900000|2021-04-15 18:05:00|13184|13180|13183.3|13179.3|13185.6|13181.6|13183.3|13179.3|0
1618510200000|2021-04-15 18:10:00|13184|13180|13183.3|13179.3|13184.8|13180.8|13181.7|13177.7|0
1618510500000|2021-04-15 18:15:00|13184|13180|13184.8|13180.8|13186.4|13182.4|13183.3|13179.3|0
1618510800000|2021-04-15 18:20:00|13185.6|13181.6|13184.8|13180.8|13186.4|13182.4|13184|13180|0
1618511100000|2021-04-15 18:25:00|13184|13180|13186.4|13182.4|13186.4|13182.4|13184|13180|41
1618511400000|2021-04-15 18:30:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13184.8|13180.8|0
1618511700000|2021-04-15 18:35:00|13186.4|13182.4|13184.8|13180.8|13187.2|13183.2|13184|13180|0
1618512000000|2021-04-15 18:40:00|13184|13180|13182.5|13178.5|13184.8|13180.8|13181.7|13177.7|67
1618512300000|2021-04-15 18:45:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|0
1618512600000|2021-04-15 18:50:00|13183.3|13179.3|13184|13180|13184|13180|13182.5|13178.5|0
1618512900000|2021-04-15 18:55:00|13183.3|13179.3|13188.7|13184.7|13188.7|13184.7|13183.3|13179.3|2
1618513200000|2021-04-15 19:00:00|13187.9|13183.9|13186.4|13182.4|13188.7|13184.7|13186.4|13182.4|105
1618513500000|2021-04-15 19:05:00|13185.6|13181.6|13183.3|13179.3|13186.4|13182.4|13183.3|13179.3|0
1618513800000|2021-04-15 19:10:00|13182.5|13178.5|13181.7|13177.7|13183.3|13179.3|13180.1|13176.1|0
1618514100000|2021-04-15 19:15:00|13180.9|13176.9|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|0
1618514400000|2021-04-15 19:20:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13177|13173|0
1618514700000|2021-04-15 19:25:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13175.4|13171.4|0
1618515300000|2021-04-15 19:35:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|15
1618515600000|2021-04-15 19:40:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13169.2|13165.2|5
1618515900000|2021-04-15 19:45:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1618516200000|2021-04-15 19:50:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1618516500000|2021-04-15 19:55:00|13169.2|13165.2|13174.7|13170.7|13175.4|13171.4|13169.2|13165.2|2
1618516800000|2021-04-15 20:00:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|0
1618517100000|2021-04-15 20:05:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.1|13169.1|0
1618517400000|2021-04-15 20:10:00|13172.3|13168.3|13170.8|13166.8|13173.1|13169.1|13169.2|13165.2|0
1618517700000|2021-04-15 20:15:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13168.4|13164.4|20
1618518000000|2021-04-15 20:20:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1618518300000|2021-04-15 20:25:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13166.1|13162.1|0
1618518600000|2021-04-15 20:30:00|13167.6|13163.6|13166.1|13162.1|13170.8|13166.8|13166.1|13162.1|0
1618518900000|2021-04-15 20:35:00|13166.8|13162.8|13164.5|13160.5|13167.6|13163.6|13164.5|13160.5|0
1618519200000|2021-04-15 20:40:00|13165.3|13161.3|13162.9|13158.9|13166.1|13162.1|13161.4|13157.4|37
1618519500000|2021-04-15 20:45:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|0
1618519800000|2021-04-15 20:50:00|13162.2|13158.2|13156.7|13152.7|13162.9|13158.9|13156.7|13152.7|0
1618520100000|2021-04-15 20:55:00|13157.5|13153.5|13159|13155|13159|13155|13155.9|13151.9|0
1618524000000|2021-04-15 22:00:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|0
1618524300000|2021-04-15 22:05:00|13158.3|13154.3|13159|13155|13159|13155|13158.3|13154.3|1
1618524600000|2021-04-15 22:10:00|13158.3|13154.3|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1618524900000|2021-04-15 22:15:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13159|13155|0
1618525200000|2021-04-15 22:20:00|13160.6|13156.6|13163.7|13159.7|13164.5|13160.5|13160.6|13156.6|2
1618525500000|2021-04-15 22:25:00|13162.9|13158.9|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|1
1618525800000|2021-04-15 22:30:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|0
1618526100000|2021-04-15 22:35:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|0
1618526400000|2021-04-15 22:40:00|13163.7|13159.7|13163.7|13159.7|13164.5|13160.5|13163.7|13159.7|0
1618526700000|2021-04-15 22:45:00|13164.5|13160.5|13164.5|13160.5|13164.5|13160.5|13164.5|13160.5|0
1618527600000|2021-04-15 23:00:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13161.4|13157.4|0
1618527900000|2021-04-15 23:05:00|13161.4|13157.4|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|0
1618528200000|2021-04-15 23:10:00|13163.7|13159.7|13163.7|13159.7|13164.5|13160.5|13162.9|13158.9|0
1618528500000|2021-04-15 23:15:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13164.5|13160.5|0
1618528800000|2021-04-15 23:20:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|1
1618529100000|2021-04-15 23:25:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1618529400000|2021-04-15 23:30:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13168.4|13164.4|0
1618529700000|2021-04-15 23:35:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|0
1618530000000|2021-04-15 23:40:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1618530300000|2021-04-15 23:45:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1618530600000|2021-04-15 23:50:00|13167.6|13163.6|13166.8|13162.8|13167.6|13163.6|13166.8|13162.8|1
1618530900000|2021-04-15 23:55:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|0
1618531200000|2021-04-16 00:00:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|0
1618531500000|2021-04-16 00:05:00|13166.8|13162.8|13163.7|13159.7|13167.6|13163.6|13163.7|13159.7|0
1618531800000|2021-04-16 00:10:00|13162.9|13158.9|13162.9|13158.9|13165.3|13161.3|13162.2|13158.2|0
1618532100000|2021-04-16 00:15:00|13162.2|13158.2|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|0
1618532400000|2021-04-16 00:20:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|0
1618532700000|2021-04-16 00:25:00|13163.7|13159.7|13167.6|13163.6|13168.4|13164.4|13163.7|13159.7|0
1618533000000|2021-04-16 00:30:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1618533300000|2021-04-16 00:35:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1618533600000|2021-04-16 00:40:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1618533900000|2021-04-16 00:45:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|0
1618534200000|2021-04-16 00:50:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|0
1618534500000|2021-04-16 00:55:00|13167.6|13163.6|13166.8|13162.8|13167.6|13163.6|13166.8|13162.8|0
1618534800000|2021-04-16 01:00:00|13166.1|13162.1|13162.2|13158.2|13166.1|13162.1|13161.4|13157.4|0
1618535100000|2021-04-16 01:05:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|0
1618535400000|2021-04-16 01:10:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|0
1618535700000|2021-04-16 01:15:00|13162.9|13158.9|13160.6|13156.6|13162.9|13158.9|13160.6|13156.6|0
1618536000000|2021-04-16 01:20:00|13159.8|13155.8|13163.7|13159.7|13163.7|13159.7|13159|13155|0
1618536300000|2021-04-16 01:25:00|13162.9|13158.9|13162.2|13158.2|13164.5|13160.5|13162.2|13158.2|0
1618536600000|2021-04-16 01:30:00|13162.9|13158.9|13159|13155|13163.7|13159.7|13159|13155|0
1618536900000|2021-04-16 01:35:00|13158.3|13154.3|13159|13155|13160.6|13156.6|13158.3|13154.3|3
1618537200000|2021-04-16 01:40:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13159|13155|0
1618537500000|2021-04-16 01:45:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|1
1618538100000|2021-04-16 01:55:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1618538400000|2021-04-16 02:00:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|0
1618538700000|2021-04-16 02:05:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13159|13155|0
1618539000000|2021-04-16 02:10:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13157.5|13153.5|0
1618539300000|2021-04-16 02:15:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|0
1618539600000|2021-04-16 02:20:00|13158.3|13154.3|13155.9|13151.9|13158.3|13154.3|13155.9|13151.9|0
1618539900000|2021-04-16 02:25:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13153.6|13149.6|0
1618540200000|2021-04-16 02:30:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|0
1618540500000|2021-04-16 02:35:00|13156.7|13152.7|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|0
1618540800000|2021-04-16 02:40:00|13159.8|13155.8|13158.3|13154.3|13159.8|13155.8|13157.5|13153.5|1
1618541100000|2021-04-16 02:45:00|13159|13155|13159|13155|13159|13155|13158.3|13154.3|0
1618541400000|2021-04-16 02:50:00|13158.3|13154.3|13155.9|13151.9|13158.3|13154.3|13155.9|13151.9|0
1618541700000|2021-04-16 02:55:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|0
1618542000000|2021-04-16 03:00:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618542300000|2021-04-16 03:05:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13152.8|13148.8|4
1618542600000|2021-04-16 03:10:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|0
1618542900000|2021-04-16 03:15:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618543200000|2021-04-16 03:20:00|13155.1|13151.1|13154.3|13150.3|13155.1|13151.1|13154.3|13150.3|0
1618543500000|2021-04-16 03:25:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618543800000|2021-04-16 03:30:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13153.6|13149.6|0
1618544100000|2021-04-16 03:35:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|0
1618544400000|2021-04-16 03:40:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1618544700000|2021-04-16 03:45:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|0
1618545000000|2021-04-16 03:50:00|13154.3|13150.3|13155.9|13151.9|13156.7|13152.7|13154.3|13150.3|0
1618545300000|2021-04-16 03:55:00|13155.1|13151.1|13155.9|13151.9|13156.7|13152.7|13155.1|13151.1|0
1618545600000|2021-04-16 04:00:00|13156.7|13152.7|13159|13155|13159|13155|13155.9|13151.9|1
1618545900000|2021-04-16 04:05:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1618546200000|2021-04-16 04:10:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1618546800000|2021-04-16 04:20:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1618547100000|2021-04-16 04:25:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|0
1618547400000|2021-04-16 04:30:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1618548000000|2021-04-16 04:40:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1618548300000|2021-04-16 04:45:00|13158.3|13154.3|13155.9|13151.9|13158.3|13154.3|13155.9|13151.9|0
1618548600000|2021-04-16 04:50:00|13155.1|13151.1|13155.9|13151.9|13156.7|13152.7|13154.3|13150.3|0
1618549200000|2021-04-16 05:00:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|0
1618549500000|2021-04-16 05:05:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|0
1618550100000|2021-04-16 05:15:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1618550400000|2021-04-16 05:20:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1618550700000|2021-04-16 05:25:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13154.3|13150.3|0
1618551000000|2021-04-16 05:30:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618551300000|2021-04-16 05:35:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1618551600000|2021-04-16 05:40:00|13155.1|13151.1|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|0
1618551900000|2021-04-16 05:45:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618552200000|2021-04-16 05:50:00|13155.1|13151.1|13154.3|13150.3|13155.1|13151.1|13154.3|13150.3|0
1618552500000|2021-04-16 05:55:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|0
1618552800000|2021-04-16 06:00:00|13156.7|13152.7|13154.3|13150.3|13156.7|13152.7|13154.3|13150.3|0
1618553100000|2021-04-16 06:05:00|13155.1|13151.1|13151.2|13147.2|13155.9|13151.9|13149.7|13145.7|0
1618553400000|2021-04-16 06:10:00|13150.4|13146.4|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|0
1618553700000|2021-04-16 06:15:00|13152.8|13148.8|13154.3|13150.3|13155.1|13151.1|13152|13148|1
1618554000000|2021-04-16 06:20:00|13153.6|13149.6|13156.7|13152.7|13157.5|13153.5|13153.6|13149.6|1
1618554300000|2021-04-16 06:25:00|13155.9|13151.9|13151.2|13147.2|13156.7|13152.7|13150.4|13146.4|0
1618554600000|2021-04-16 06:30:00|13150.4|13146.4|13152.8|13148.8|13153.6|13149.6|13150.4|13146.4|0
1618554900000|2021-04-16 06:35:00|13152|13148|13152|13148|13153.6|13149.6|13150.4|13146.4|0
1618555200000|2021-04-16 06:40:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13150.4|13146.4|0
1618555500000|2021-04-16 06:45:00|13150.4|13146.4|13154.3|13150.3|13154.3|13150.3|13150.4|13146.4|0
1618555800000|2021-04-16 06:50:00|13155.1|13151.1|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1618556100000|2021-04-16 06:55:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13152.8|13148.8|0
1618556400000|2021-04-16 07:00:00|13155.1|13151.1|13156.7|13152.7|13156.7|13152.7|13150.4|13146.4|0
1618556700000|2021-04-16 07:05:00|13155.9|13151.9|13153.6|13149.6|13155.9|13151.9|13152.8|13148.8|0
1618557000000|2021-04-16 07:10:00|13154.3|13150.3|13154.3|13150.3|13156.7|13152.7|13153.6|13149.6|0
1618557300000|2021-04-16 07:15:00|13153.6|13149.6|13152|13148|13154.3|13150.3|13151.2|13147.2|0
1618557600000|2021-04-16 07:20:00|13151.2|13147.2|13152.8|13148.8|13153.6|13149.6|13150.4|13146.4|0
1618557900000|2021-04-16 07:25:00|13152|13148|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|0
1618558200000|2021-04-16 07:30:00|13149.7|13145.7|13147.3|13143.3|13149.7|13145.7|13147.3|13143.3|0
1618558500000|2021-04-16 07:35:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13147.3|13143.3|0
1618558800000|2021-04-16 07:40:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13147.3|13143.3|0
1618559100000|2021-04-16 07:45:00|13148.9|13144.9|13148.9|13144.9|13149.7|13145.7|13147.3|13143.3|0
1618559400000|2021-04-16 07:50:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13146.5|13142.5|0
1618559700000|2021-04-16 07:55:00|13148.1|13144.1|13148.1|13144.1|13148.9|13144.9|13147.3|13143.3|0
1618560000000|2021-04-16 08:00:00|13147.3|13143.3|13149.7|13145.7|13149.7|13145.7|13147.3|13143.3|0
1618560300000|2021-04-16 08:05:00|13152|13148|13152|13148|13152|13148|13152|13148|1
1618560600000|2021-04-16 08:10:00|13152.8|13148.8|13155.1|13151.1|13155.1|13151.1|13152|13148|0
1618560900000|2021-04-16 08:15:00|13154.3|13150.3|13156.7|13152.7|13157.5|13153.5|13154.3|13150.3|0
1618561200000|2021-04-16 08:20:00|13155.9|13151.9|13153.6|13149.6|13155.9|13151.9|13152|13148|0
1618561500000|2021-04-16 08:25:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1618561800000|2021-04-16 08:30:00|13151.2|13147.2|13152|13148|13152|13148|13150.4|13146.4|0
1618562100000|2021-04-16 08:35:00|13153.6|13149.6|13149.7|13145.7|13153.6|13149.6|13148.9|13144.9|0
1618562400000|2021-04-16 08:40:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1618562700000|2021-04-16 08:45:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1618563000000|2021-04-16 08:50:00|13149.7|13145.7|13151.2|13147.2|13152|13148|13149.7|13145.7|0
1618563300000|2021-04-16 08:55:00|13150.4|13146.4|13152|13148|13152|13148|13150.4|13146.4|0
1618563600000|2021-04-16 09:00:00|13152.8|13148.8|13153.6|13149.6|13155.1|13151.1|13152.8|13148.8|0
1618563900000|2021-04-16 09:05:00|13154.3|13150.3|13155.9|13151.9|13156.7|13152.7|13154.3|13150.3|0
1618564200000|2021-04-16 09:10:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|0
1618564500000|2021-04-16 09:15:00|13155.9|13151.9|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|0
1618564800000|2021-04-16 09:20:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1618565100000|2021-04-16 09:25:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|0
1618565400000|2021-04-16 09:30:00|13156.7|13152.7|13158.3|13154.3|13159|13155|13156.7|13152.7|1
1618565700000|2021-04-16 09:35:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13159|13155|0
1618566000000|2021-04-16 09:40:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159.8|13155.8|0
1618566300000|2021-04-16 09:45:00|13161.4|13157.4|13159|13155|13162.2|13158.2|13159|13155|0
1618566600000|2021-04-16 09:50:00|13159.8|13155.8|13158.3|13154.3|13160.6|13156.6|13157.5|13153.5|0
1618566900000|2021-04-16 09:55:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1618567200000|2021-04-16 10:00:00|13159|13155|13155.9|13151.9|13159|13155|13155.1|13151.1|0
1618567500000|2021-04-16 10:05:00|13155.1|13151.1|13158.3|13154.3|13159|13155|13155.1|13151.1|0
1618567800000|2021-04-16 10:10:00|13157.5|13153.5|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|0
1618568100000|2021-04-16 10:15:00|13159|13155|13161.4|13157.4|13161.4|13157.4|13158.3|13154.3|0
1618568400000|2021-04-16 10:20:00|13160.6|13156.6|13159.8|13155.8|13162.2|13158.2|13159|13155|0
1618568700000|2021-04-16 10:25:00|13159|13155|13159|13155|13159|13155|13158.3|13154.3|0
1618569000000|2021-04-16 10:30:00|13159.8|13155.8|13161.4|13157.4|13161.4|13157.4|13158.3|13154.3|0
1618569300000|2021-04-16 10:35:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|0
1618569600000|2021-04-16 10:40:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|0
1618569900000|2021-04-16 10:45:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|0
1618570200000|2021-04-16 10:50:00|13160.6|13156.6|13160.6|13156.6|13162.9|13158.9|13160.6|13156.6|0
1618570500000|2021-04-16 10:55:00|13161.4|13157.4|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|0
1618570800000|2021-04-16 11:00:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|0
1618571100000|2021-04-16 11:05:00|13162.2|13158.2|13164.5|13160.5|13164.5|13160.5|13161.4|13157.4|0
1618571400000|2021-04-16 11:10:00|13163.7|13159.7|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|0
1618571700000|2021-04-16 11:15:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13164.5|13160.5|0
1618572000000|2021-04-16 11:20:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|1
1618572300000|2021-04-16 11:25:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13166.8|13162.8|0
1618572600000|2021-04-16 11:30:00|13170|13166|13170.8|13166.8|13172.3|13168.3|13169.2|13165.2|0
1618572900000|2021-04-16 11:35:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170.8|13166.8|0
1618573200000|2021-04-16 11:40:00|13172.3|13168.3|13172.3|13168.3|13173.1|13169.1|13171.5|13167.5|0
1618573500000|2021-04-16 11:45:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1618573800000|2021-04-16 11:50:00|13171.5|13167.5|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|0
1618574100000|2021-04-16 11:55:00|13168.4|13164.4|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|0
1618574400000|2021-04-16 12:00:00|13165.3|13161.3|13162.9|13158.9|13165.3|13161.3|13162.2|13158.2|39
1618574700000|2021-04-16 12:05:00|13163.7|13159.7|13168.4|13164.4|13169.2|13165.2|13162.9|13158.9|0
1618575000000|2021-04-16 12:10:00|13167.6|13163.6|13166.8|13162.8|13169.2|13165.2|13165.3|13161.3|0
1618575300000|2021-04-16 12:15:00|13167.6|13163.6|13164.5|13160.5|13167.6|13163.6|13162.9|13158.9|0
1618575600000|2021-04-16 12:20:00|13165.3|13161.3|13160.6|13156.6|13165.3|13161.3|13158.3|13154.3|0
1618575900000|2021-04-16 12:25:00|13161.4|13157.4|13159|13155|13162.2|13158.2|13158.3|13154.3|0
1618576200000|2021-04-16 12:30:00|13158.3|13154.3|13161.4|13157.4|13162.9|13158.9|13158.3|13154.3|1
1618576500000|2021-04-16 12:35:00|13160.6|13156.6|13159|13155|13162.9|13158.9|13158.3|13154.3|0
1618576800000|2021-04-16 12:40:00|13158.3|13154.3|13156.7|13152.7|13158.3|13154.3|13154.3|13150.3|0
1618577100000|2021-04-16 12:45:00|13155.9|13151.9|13152|13148|13156.7|13152.7|13151.2|13147.2|0
1618577400000|2021-04-16 12:50:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13148.9|13144.9|1
1618577700000|2021-04-16 12:55:00|13149.7|13145.7|13149.7|13145.7|13152|13148|13148.9|13144.9|0
1618578000000|2021-04-16 13:00:00|13150.4|13146.4|13145.8|13141.8|13150.4|13146.4|13145.8|13141.8|0
1618578300000|2021-04-16 13:05:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13141.1|13137.1|0
1618578600000|2021-04-16 13:10:00|13147.3|13143.3|13144.2|13140.2|13148.9|13144.9|13142.6|13138.6|0
1618578900000|2021-04-16 13:15:00|13143.4|13139.4|13145.8|13141.8|13146.5|13142.5|13142.6|13138.6|1
1618579200000|2021-04-16 13:20:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|0
1618579500000|2021-04-16 13:25:00|13144.2|13140.2|13145.8|13141.8|13147.3|13143.3|13141.8|13137.8|0
1618579800000|2021-04-16 13:30:00|13146.5|13142.5|13145.8|13141.8|13148.9|13144.9|13143.4|13139.4|1
1618580100000|2021-04-16 13:35:00|13146.5|13142.5|13150.4|13146.4|13150.4|13146.4|13145|13141|0
1618580400000|2021-04-16 13:40:00|13151.2|13147.2|13152|13148|13155.1|13151.1|13150.4|13146.4|0
1618580700000|2021-04-16 13:45:00|13151.2|13147.2|13153.6|13149.6|13153.6|13149.6|13148.9|13144.9|0
1618581000000|2021-04-16 13:50:00|13154.3|13150.3|13155.9|13151.9|13156.7|13152.7|13153.6|13149.6|0
1618581300000|2021-04-16 13:55:00|13155.1|13151.1|13148.9|13144.9|13156.7|13152.7|13148.9|13144.9|52
1618581600000|2021-04-16 14:00:00|13149.7|13145.7|13153.6|13149.6|13153.6|13149.6|13148.9|13144.9|0
1618581900000|2021-04-16 14:05:00|13152|13148|13156.7|13152.7|13156.7|13152.7|13152|13148|10
1618582200000|2021-04-16 14:10:00|13157.5|13153.5|13156.7|13152.7|13159.8|13155.8|13155.1|13151.1|148
1618582500000|2021-04-16 14:15:00|13155.9|13151.9|13159.8|13155.8|13161.4|13157.4|13155.1|13151.1|0
1618582800000|2021-04-16 14:20:00|13160.6|13156.6|13159|13155|13161.4|13157.4|13158.3|13154.3|0
1618583100000|2021-04-16 14:25:00|13159.8|13155.8|13159|13155|13161.4|13157.4|13159|13155|0
1618583400000|2021-04-16 14:30:00|13159.8|13155.8|13159.8|13155.8|13161.4|13157.4|13159|13155|0
1618583700000|2021-04-16 14:35:00|13159|13155|13154.3|13150.3|13159|13155|13153.6|13149.6|0
1618584000000|2021-04-16 14:40:00|13155.1|13151.1|13152|13148|13155.1|13151.1|13152|13148|0
1618584300000|2021-04-16 14:45:00|13151.2|13147.2|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|0
1618584600000|2021-04-16 14:50:00|13151.2|13147.2|13153.6|13149.6|13154.3|13150.3|13150.4|13146.4|0
1618584900000|2021-04-16 14:55:00|13154.3|13150.3|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|0
1618585200000|2021-04-16 15:00:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1618585500000|2021-04-16 15:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152|13148|0
1618585800000|2021-04-16 15:10:00|13153.6|13149.6|13154.3|13150.3|13155.1|13151.1|13152.8|13148.8|0
1618586100000|2021-04-16 15:15:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13148.9|13144.9|0
1618586400000|2021-04-16 15:20:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13145.8|13141.8|0
1618586700000|2021-04-16 15:25:00|13147.3|13143.3|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|0
1618587000000|2021-04-16 15:30:00|13149.7|13145.7|13153.6|13149.6|13153.6|13149.6|13148.9|13144.9|0
1618587300000|2021-04-16 15:35:00|13152.8|13148.8|13155.9|13151.9|13156.7|13152.7|13152|13148|0
1618587600000|2021-04-16 15:40:00|13155.1|13151.1|13155.9|13151.9|13156.7|13152.7|13153.6|13149.6|0
1618587900000|2021-04-16 15:45:00|13156.7|13152.7|13157.5|13153.5|13158.3|13154.3|13155.1|13151.1|0
1618588200000|2021-04-16 15:50:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.1|13151.1|0
1618588500000|2021-04-16 15:55:00|13156.7|13152.7|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|0
1618588800000|2021-04-16 16:00:00|13155.9|13151.9|13153.6|13149.6|13157.5|13153.5|13153.6|13149.6|0
1618589100000|2021-04-16 16:05:00|13152.8|13148.8|13154.3|13150.3|13155.1|13151.1|13152|13148|1
1618589400000|2021-04-16 16:10:00|13153.6|13149.6|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|0
1618589700000|2021-04-16 16:15:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1618590000000|2021-04-16 16:20:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13151.2|13147.2|0
1618590300000|2021-04-16 16:25:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|0
1618590600000|2021-04-16 16:30:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13148.9|13144.9|0
1618590900000|2021-04-16 16:35:00|13151.2|13147.2|13152|13148|13153.6|13149.6|13151.2|13147.2|0
1618591200000|2021-04-16 16:40:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1618591500000|2021-04-16 16:45:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13151.2|13147.2|0
1618591800000|2021-04-16 16:50:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|0
1618592100000|2021-04-16 16:55:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|0
1618592400000|2021-04-16 17:00:00|13153.6|13149.6|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1618592700000|2021-04-16 17:05:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13153.6|13149.6|0
1618593000000|2021-04-16 17:10:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1
1618593300000|2021-04-16 17:15:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|0
1618593600000|2021-04-16 17:20:00|13156.7|13152.7|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|0
1618593900000|2021-04-16 17:25:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|0
1618594500000|2021-04-16 17:35:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1618594800000|2021-04-16 17:40:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|0
1618595100000|2021-04-16 17:45:00|13152.8|13148.8|13155.1|13151.1|13155.1|13151.1|13152.8|13148.8|0
1618595400000|2021-04-16 17:50:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1618595700000|2021-04-16 17:55:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1618596000000|2021-04-16 18:00:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|0
1618596300000|2021-04-16 18:05:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|5
1618596600000|2021-04-16 18:10:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|0
1618596900000|2021-04-16 18:15:00|13154.3|13150.3|13156.7|13152.7|13156.7|13152.7|13154.3|13150.3|0
1618597200000|2021-04-16 18:20:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1618597500000|2021-04-16 18:25:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1618597800000|2021-04-16 18:30:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1618598100000|2021-04-16 18:35:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1618598400000|2021-04-16 18:40:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13159|13155|0
1618598700000|2021-04-16 18:45:00|13159.8|13155.8|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|0
1618599000000|2021-04-16 18:50:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|0
1618599300000|2021-04-16 18:55:00|13160.6|13156.6|13157.5|13153.5|13161.4|13157.4|13156.7|13152.7|0
1618599600000|2021-04-16 19:00:00|13156.7|13152.7|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1618599900000|2021-04-16 19:05:00|13156.7|13152.7|13159|13155|13159|13155|13156.7|13152.7|63
1618600200000|2021-04-16 19:10:00|13158.3|13154.3|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1618600500000|2021-04-16 19:15:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|0
1618600800000|2021-04-16 19:20:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1618601100000|2021-04-16 19:25:00|13152|13148|13152|13148|13153.6|13149.6|13152|13148|0
1618601400000|2021-04-16 19:30:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1618601700000|2021-04-16 19:35:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|3
1618602000000|2021-04-16 19:40:00|13149.7|13145.7|13148.9|13144.9|13149.7|13145.7|13148.9|13144.9|0
1618602300000|2021-04-16 19:45:00|13148.1|13144.1|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|0
1618602600000|2021-04-16 19:50:00|13148.1|13144.1|13145.8|13141.8|13148.1|13144.1|13145.8|13141.8|0
1618602900000|2021-04-16 19:55:00|13146.5|13142.5|13145.8|13141.8|13147.3|13143.3|13145.8|13141.8|0
1618603200000|2021-04-16 20:00:00|13146.5|13142.5|13144.2|13140.2|13148.9|13144.9|13144.2|13140.2|0
1618603500000|2021-04-16 20:05:00|13143.4|13139.4|13139.5|13135.5|13143.4|13139.4|13139.5|13135.5|0
1618603800000|2021-04-16 20:10:00|13140.3|13136.3|13139.5|13135.5|13141.1|13137.1|13139.5|13135.5|0
1618604100000|2021-04-16 20:15:00|13138.7|13134.7|13139.5|13135.5|13141.1|13137.1|13137.9|13133.9|0
1618604400000|2021-04-16 20:20:00|13140.3|13136.3|13139.5|13135.5|13141.1|13137.1|13139.5|13135.5|0
1618604700000|2021-04-16 20:25:00|13140.3|13136.3|13144.2|13140.2|13145|13141|13139.5|13135.5|0
1618605000000|2021-04-16 20:30:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1618605300000|2021-04-16 20:35:00|13142.6|13138.6|13142.6|13138.6|13144.2|13140.2|13141.1|13137.1|0
1618605600000|2021-04-16 20:40:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13141.1|13137.1|0
1618605900000|2021-04-16 20:45:00|13144.2|13140.2|13145.8|13141.8|13145.8|13141.8|13142.6|13138.6|0
1618606200000|2021-04-16 20:50:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1618606500000|2021-04-16 20:55:00|13146.5|13142.5|13148.9|13144.9|13153.6|13149.6|13145.8|13141.8|0
1618783200000|2021-04-18 22:00:00|13153.6|13149.6|13148.1|13144.1|13157.5|13153.5|13148.1|13144.1|0
1618783500000|2021-04-18 22:05:00|13147.3|13143.3|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|3
1618783800000|2021-04-18 22:10:00|13148.9|13144.9|13149.7|13145.7|13151.2|13147.2|13148.9|13144.9|0
1618784100000|2021-04-18 22:15:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13148.9|13144.9|0
1618784400000|2021-04-18 22:20:00|13150.4|13146.4|13151.2|13147.2|13152|13148|13149.7|13145.7|0
1618784700000|2021-04-18 22:25:00|13152|13148|13151.2|13147.2|13152|13148|13151.2|13147.2|0
1618785000000|2021-04-18 22:30:00|13152|13148|13152.8|13148.8|13153.6|13149.6|13152|13148|0
1618785300000|2021-04-18 22:35:00|13153.6|13149.6|13152.8|13148.8|13155.1|13151.1|13152.8|13148.8|0
1618785600000|2021-04-18 22:40:00|13153.6|13149.6|13151.2|13147.2|13153.6|13149.6|13151.2|13147.2|0
1618785900000|2021-04-18 22:45:00|13150.4|13146.4|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|0
1618786200000|2021-04-18 22:50:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13149.7|13145.7|0
1618786800000|2021-04-18 23:00:00|13150.4|13146.4|13154.3|13150.3|13155.9|13151.9|13150.4|13146.4|0
1618787100000|2021-04-18 23:05:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|0
1618787400000|2021-04-18 23:10:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618787700000|2021-04-18 23:15:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618788000000|2021-04-18 23:20:00|13155.1|13151.1|13159|13155|13160.6|13156.6|13155.1|13151.1|0
1618788300000|2021-04-18 23:25:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1618788600000|2021-04-18 23:30:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13155.9|13151.9|0
1618788900000|2021-04-18 23:35:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|0
1618789200000|2021-04-18 23:40:00|13155.1|13151.1|13155.9|13151.9|13156.7|13152.7|13155.1|13151.1|0
1618789500000|2021-04-18 23:45:00|13155.1|13151.1|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|0
1618789800000|2021-04-18 23:50:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|0
1618790100000|2021-04-18 23:55:00|13155.1|13151.1|13154.3|13150.3|13155.1|13151.1|13154.3|13150.3|0
1618790400000|2021-04-19 00:00:00|13155.1|13151.1|13157.5|13153.5|13157.5|13153.5|13155.1|13151.1|0
1618790700000|2021-04-19 00:05:00|13156.7|13152.7|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|0
1618791300000|2021-04-19 00:15:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|0
1618791600000|2021-04-19 00:20:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|0
1618791900000|2021-04-19 00:25:00|13159.8|13155.8|13163.7|13159.7|13163.7|13159.7|13159|13155|0
1618792200000|2021-04-19 00:30:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13160.6|13156.6|0
1618792500000|2021-04-19 00:35:00|13161.4|13157.4|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|0
1618792800000|2021-04-19 00:40:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|0
1618793100000|2021-04-19 00:45:00|13159.8|13155.8|13160.6|13156.6|13161.4|13157.4|13159.8|13155.8|0
1618793400000|2021-04-19 00:50:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|5
1618793700000|2021-04-19 00:55:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|0
1618794000000|2021-04-19 01:00:00|13164.5|13160.5|13164.5|13160.5|13166.1|13162.1|13163.7|13159.7|6
1618794300000|2021-04-19 01:05:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13163.7|13159.7|0
1618794600000|2021-04-19 01:10:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13164.5|13160.5|3
1618794900000|2021-04-19 01:15:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13164.5|13160.5|0
1618795200000|2021-04-19 01:20:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13165.3|13161.3|4
1618795500000|2021-04-19 01:25:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13164.5|13160.5|0
1618795800000|2021-04-19 01:30:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1618796100000|2021-04-19 01:35:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|5
1618796400000|2021-04-19 01:40:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1618796700000|2021-04-19 01:45:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1618797000000|2021-04-19 01:50:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1618797300000|2021-04-19 01:55:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1618797600000|2021-04-19 02:00:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1618797900000|2021-04-19 02:05:00|13164.5|13160.5|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1618798200000|2021-04-19 02:10:00|13164.5|13160.5|13165.3|13161.3|13166.1|13162.1|13164.5|13160.5|1
1618798500000|2021-04-19 02:15:00|13166.1|13162.1|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|0
1618798800000|2021-04-19 02:20:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13163.7|13159.7|0
1618799100000|2021-04-19 02:25:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.2|13158.2|0
1618799700000|2021-04-19 02:35:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13163.7|13159.7|0
1618800000000|2021-04-19 02:40:00|13163.7|13159.7|13161.4|13157.4|13163.7|13159.7|13160.6|13156.6|0
1618800300000|2021-04-19 02:45:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|0
1618800600000|2021-04-19 02:50:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|0
1618800900000|2021-04-19 02:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|0
1618801200000|2021-04-19 03:00:00|13164.5|13160.5|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1618801800000|2021-04-19 03:10:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|0
1618802100000|2021-04-19 03:15:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1618802400000|2021-04-19 03:20:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1618802700000|2021-04-19 03:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|0
1618803000000|2021-04-19 03:30:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13162.2|13158.2|0
1618803300000|2021-04-19 03:35:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|0
1618803600000|2021-04-19 03:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|0
1618803900000|2021-04-19 03:45:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1618804200000|2021-04-19 03:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|0
1618804800000|2021-04-19 04:00:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.2|13158.2|0
1618805100000|2021-04-19 04:05:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13162.2|13158.2|0
1618805400000|2021-04-19 04:10:00|13162.2|13158.2|13162.2|13158.2|13162.9|13158.9|13162.2|13158.2|0
1618805700000|2021-04-19 04:15:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|0
1618806000000|2021-04-19 04:20:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1618806300000|2021-04-19 04:25:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|0
1618807500000|2021-04-19 04:45:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|0
1618807800000|2021-04-19 04:50:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|0
1618808700000|2021-04-19 05:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|0
1618809900000|2021-04-19 05:25:00|13161.4|13157.4|13160.6|13156.6|13161.4|13157.4|13160.6|13156.6|0
1618810200000|2021-04-19 05:30:00|13161.4|13157.4|13160.6|13156.6|13161.4|13157.4|13160.6|13156.6|0
1618810500000|2021-04-19 05:35:00|13161.4|13157.4|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1618811400000|2021-04-19 05:50:00|13162.2|13158.2|13164.5|13160.5|13164.5|13160.5|13162.2|13158.2|0
1618811700000|2021-04-19 05:55:00|13163.7|13159.7|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|0
1618812000000|2021-04-19 06:00:00|13165.3|13161.3|13166.8|13162.8|13167.6|13163.6|13165.3|13161.3|0
1618812300000|2021-04-19 06:05:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|0
1618812600000|2021-04-19 06:10:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|0
1618812900000|2021-04-19 06:15:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1618813200000|2021-04-19 06:20:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1618813500000|2021-04-19 06:25:00|13170|13166|13170.8|13166.8|13173.1|13169.1|13170|13166|0
1618813800000|2021-04-19 06:30:00|13171.5|13167.5|13172.3|13168.3|13175.4|13171.4|13170.8|13166.8|3
1618814100000|2021-04-19 06:35:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1618814400000|2021-04-19 06:40:00|13170|13166|13167.6|13163.6|13170|13166|13166.8|13162.8|0
1618814700000|2021-04-19 06:45:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13168.4|13164.4|3
1618815000000|2021-04-19 06:50:00|13170|13166|13170|13166|13170.8|13166.8|13170|13166|0
1618815300000|2021-04-19 06:55:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|1
1618815600000|2021-04-19 07:00:00|13170|13166|13167.6|13163.6|13170.8|13166.8|13167.6|13163.6|0
1618815900000|2021-04-19 07:05:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|0
1618816200000|2021-04-19 07:10:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13162.2|13158.2|0
1618816500000|2021-04-19 07:15:00|13165.3|13161.3|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|0
1618816800000|2021-04-19 07:20:00|13167.6|13163.6|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|0
1618817100000|2021-04-19 07:25:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13164.5|13160.5|0
1618817400000|2021-04-19 07:30:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13167.6|13163.6|0
1618817700000|2021-04-19 07:35:00|13170|13166|13172.3|13168.3|13172.3|13168.3|13170|13166|0
1618818000000|2021-04-19 07:40:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1618818300000|2021-04-19 07:45:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13170.8|13166.8|0
1618818600000|2021-04-19 07:50:00|13171.5|13167.5|13167.6|13163.6|13172.3|13168.3|13166.8|13162.8|2
1618818900000|2021-04-19 07:55:00|13166.8|13162.8|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|0
1618819200000|2021-04-19 08:00:00|13168.4|13164.4|13167.6|13163.6|13170|13166|13167.6|13163.6|0
1618819500000|2021-04-19 08:05:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1618819800000|2021-04-19 08:10:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|0
1618820100000|2021-04-19 08:15:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1618820400000|2021-04-19 08:20:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1618820700000|2021-04-19 08:25:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1618821000000|2021-04-19 08:30:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1618821300000|2021-04-19 08:35:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13165.3|13161.3|5
1618821600000|2021-04-19 08:40:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|0
1618821900000|2021-04-19 08:45:00|13166.8|13162.8|13166.8|13162.8|13167.6|13163.6|13166.1|13162.1|0
1618822200000|2021-04-19 08:50:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|0
1618822500000|2021-04-19 08:55:00|13168.4|13164.4|13167.6|13163.6|13170|13166|13166.1|13162.1|0
1618822800000|2021-04-19 09:00:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13167.6|13163.6|0
1618823100000|2021-04-19 09:05:00|13170|13166|13169.2|13165.2|13170|13166|13167.6|13163.6|0
1618823400000|2021-04-19 09:10:00|13168.4|13164.4|13170.8|13166.8|13170.8|13166.8|13167.6|13163.6|0
1618823700000|2021-04-19 09:15:00|13170|13166|13170.8|13166.8|13172.3|13168.3|13170|13166|0
1618824000000|2021-04-19 09:20:00|13170|13166|13170.8|13166.8|13171.5|13167.5|13170|13166|0
1618824300000|2021-04-19 09:25:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170|13166|0
1618824600000|2021-04-19 09:30:00|13171.5|13167.5|13172.3|13168.3|13173.9|13169.9|13170.8|13166.8|0
1618824900000|2021-04-19 09:35:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|0
1618825200000|2021-04-19 09:40:00|13170.8|13166.8|13170.8|13166.8|13172.3|13168.3|13170|13166|0
1618825500000|2021-04-19 09:45:00|13171.5|13167.5|13168.4|13164.4|13172.3|13168.3|13168.4|13164.4|0
1618825800000|2021-04-19 09:50:00|13169.2|13165.2|13170|13166|13170.8|13166.8|13168.4|13164.4|0
1618826100000|2021-04-19 09:55:00|13170.8|13166.8|13168.4|13164.4|13170.8|13166.8|13167.6|13163.6|0
1618826400000|2021-04-19 10:00:00|13167.6|13163.6|13167.6|13163.6|13169.2|13165.2|13166.8|13162.8|0
1618826700000|2021-04-19 10:05:00|13166.8|13162.8|13169.2|13165.2|13170|13166|13166.8|13162.8|0
1618827000000|2021-04-19 10:10:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13168.4|13164.4|0
1618827300000|2021-04-19 10:15:00|13169.2|13165.2|13166.8|13162.8|13169.2|13165.2|13166.8|13162.8|0
1618827600000|2021-04-19 10:20:00|13167.6|13163.6|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1618827900000|2021-04-19 10:25:00|13165.3|13161.3|13167.6|13163.6|13169.2|13165.2|13165.3|13161.3|0
1618828200000|2021-04-19 10:30:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13165.3|13161.3|0
1618828500000|2021-04-19 10:35:00|13165.3|13161.3|13163.7|13159.7|13166.1|13162.1|13162.9|13158.9|0
1618828800000|2021-04-19 10:40:00|13164.5|13160.5|13160.6|13156.6|13164.5|13160.5|13159|13155|29
1618829100000|2021-04-19 10:45:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13159.8|13155.8|1
1618829400000|2021-04-19 10:50:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13158.3|13154.3|2
1618829700000|2021-04-19 10:55:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13156.7|13152.7|0
1618830000000|2021-04-19 11:00:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.1|13151.1|0
1618830300000|2021-04-19 11:05:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|0
1618830600000|2021-04-19 11:10:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1618830900000|2021-04-19 11:15:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|10
1618831200000|2021-04-19 11:20:00|13154.3|13150.3|13152|13148|13155.1|13151.1|13152|13148|0
1618831500000|2021-04-19 11:25:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1618831800000|2021-04-19 11:30:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1618832100000|2021-04-19 11:35:00|13152.8|13148.8|13150.4|13146.4|13152.8|13148.8|13150.4|13146.4|1
1618832400000|2021-04-19 11:40:00|13151.2|13147.2|13150.4|13146.4|13152.8|13148.8|13150.4|13146.4|0
1618832700000|2021-04-19 11:45:00|13151.2|13147.2|13152|13148|13152|13148|13150.4|13146.4|1
1618833000000|2021-04-19 11:50:00|13150.4|13146.4|13148.9|13144.9|13152|13148|13148.9|13144.9|0
1618833300000|2021-04-19 11:55:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|0
1618833600000|2021-04-19 12:00:00|13147.3|13143.3|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1618833900000|2021-04-19 12:05:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13145.8|13141.8|0
1618834200000|2021-04-19 12:10:00|13145.8|13141.8|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|0
1618834500000|2021-04-19 12:15:00|13145|13141|13147.3|13143.3|13148.1|13144.1|13145|13141|199
1618834800000|2021-04-19 12:20:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13144.2|13140.2|54
1618835100000|2021-04-19 12:25:00|13148.1|13144.1|13145.8|13141.8|13148.9|13144.9|13145.8|13141.8|0
1618835400000|2021-04-19 12:30:00|13146.5|13142.5|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|0
1618835700000|2021-04-19 12:35:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13141.1|13137.1|7
1618836000000|2021-04-19 12:40:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1618836300000|2021-04-19 12:45:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13139.5|13135.5|0
1618836600000|2021-04-19 12:50:00|13141.8|13137.8|13137.9|13133.9|13142.6|13138.6|13137.9|13133.9|0
1618836900000|2021-04-19 12:55:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13136.4|13132.4|0
1618837200000|2021-04-19 13:00:00|13137.2|13133.2|13138.7|13134.7|13139.5|13135.5|13136.4|13132.4|0
1618837500000|2021-04-19 13:05:00|13137.9|13133.9|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|0
1618837800000|2021-04-19 13:10:00|13137.2|13133.2|13130.1|13126.1|13137.9|13133.9|13130.1|13126.1|0
1618838100000|2021-04-19 13:15:00|13128.6|13124.6|13127|13123|13128.6|13124.6|13125.4|13121.4|43
1618838400000|2021-04-19 13:20:00|13126.2|13122.2|13127|13123|13127.8|13123.8|13122.3|13118.3|0
1618838700000|2021-04-19 13:25:00|13127.8|13123.8|13127.8|13123.8|13130.1|13126.1|13126.2|13122.2|0
1618839000000|2021-04-19 13:30:00|13128.6|13124.6|13128.6|13124.6|13130.1|13126.1|13127|13123|0
1618839300000|2021-04-19 13:35:00|13127.8|13123.8|13123.9|13119.9|13128.6|13124.6|13123.9|13119.9|0
1618839600000|2021-04-19 13:40:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|1
1618839900000|2021-04-19 13:45:00|13126.2|13122.2|13127|13123|13128.6|13124.6|13125.4|13121.4|0
1618840200000|2021-04-19 13:50:00|13126.2|13122.2|13128.6|13124.6|13130.1|13126.1|13125.4|13121.4|5
1618840500000|2021-04-19 13:55:00|13129.3|13125.3|13133.3|13129.3|13133.3|13129.3|13128.6|13124.6|0
1618840800000|2021-04-19 14:00:00|13132.5|13128.5|13133.3|13129.3|13134.8|13130.8|13131.7|13127.7|0
1618841100000|2021-04-19 14:05:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13133.3|13129.3|0
1618841400000|2021-04-19 14:10:00|13135.6|13131.6|13136.4|13132.4|13137.9|13133.9|13135.6|13131.6|3
1618841700000|2021-04-19 14:15:00|13137.2|13133.2|13139.5|13135.5|13140.3|13136.3|13136.4|13132.4|0
1618842000000|2021-04-19 14:20:00|13140.3|13136.3|13137.9|13133.9|13140.3|13136.3|13136.4|13132.4|0
1618842300000|2021-04-19 14:25:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|0
1618842600000|2021-04-19 14:30:00|13138.7|13134.7|13142.6|13138.6|13142.6|13138.6|13137.9|13133.9|0
1618842900000|2021-04-19 14:35:00|13141.1|13137.1|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1618843200000|2021-04-19 14:40:00|13141.8|13137.8|13145.8|13141.8|13145.8|13141.8|13141.1|13137.1|0
1618843500000|2021-04-19 14:45:00|13146.5|13142.5|13150.4|13146.4|13152|13148|13145.8|13141.8|0
1618843800000|2021-04-19 14:50:00|13151.2|13147.2|13148.9|13144.9|13152|13148|13148.9|13144.9|0
1618844100000|2021-04-19 14:55:00|13149.7|13145.7|13152|13148|13152|13148|13148.9|13144.9|0
1618844400000|2021-04-19 15:00:00|13152.8|13148.8|13153.6|13149.6|13155.1|13151.1|13152|13148|0
1618844700000|2021-04-19 15:05:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|1
1618845000000|2021-04-19 15:10:00|13153.6|13149.6|13152|13148|13153.6|13149.6|13152|13148|0
1618845300000|2021-04-19 15:15:00|13150.4|13146.4|13148.9|13144.9|13151.2|13147.2|13147.3|13143.3|0
1618845600000|2021-04-19 15:20:00|13148.1|13144.1|13150.4|13146.4|13151.2|13147.2|13147.3|13143.3|0
1618845900000|2021-04-19 15:25:00|13151.2|13147.2|13152|13148|13152|13148|13150.4|13146.4|0
1618846200000|2021-04-19 15:30:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13151.2|13147.2|0
1618846500000|2021-04-19 15:35:00|13150.4|13146.4|13153.6|13149.6|13154.3|13150.3|13148.9|13144.9|0
1618846800000|2021-04-19 15:40:00|13154.3|13150.3|13152.8|13148.8|13155.1|13151.1|13152.8|13148.8|41
1618847100000|2021-04-19 15:45:00|13152|13148|13153.6|13149.6|13155.1|13151.1|13152|13148|0
1618847400000|2021-04-19 15:50:00|13154.3|13150.3|13152|13148|13155.1|13151.1|13150.4|13146.4|0
1618847700000|2021-04-19 15:55:00|13151.2|13147.2|13152|13148|13152|13148|13150.4|13146.4|0
1618848000000|2021-04-19 16:00:00|13153.6|13149.6|13151.2|13147.2|13153.6|13149.6|13151.2|13147.2|0
1618848300000|2021-04-19 16:05:00|13152|13148|13149.7|13145.7|13152.8|13148.8|13148.9|13144.9|0
1618848600000|2021-04-19 16:10:00|13150.4|13146.4|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|0
1618848900000|2021-04-19 16:15:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13149.7|13145.7|0
1618849200000|2021-04-19 16:20:00|13150.4|13146.4|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|0
1618849500000|2021-04-19 16:25:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13148.9|13144.9|0
1618849800000|2021-04-19 16:30:00|13150.4|13146.4|13151.2|13147.2|13152|13148|13149.7|13145.7|1
1618850100000|2021-04-19 16:35:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|0
1618850400000|2021-04-19 16:40:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|0
1618850700000|2021-04-19 16:45:00|13150.4|13146.4|13149.7|13145.7|13151.2|13147.2|13148.9|13144.9|0
1618851000000|2021-04-19 16:50:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1618851300000|2021-04-19 16:55:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1618851600000|2021-04-19 17:00:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1618851900000|2021-04-19 17:05:00|13149.7|13145.7|13147.3|13143.3|13149.7|13145.7|13147.3|13143.3|2
1618852200000|2021-04-19 17:10:00|13145.8|13141.8|13143.4|13139.4|13147.3|13143.3|13143.4|13139.4|0
1618852500000|2021-04-19 17:15:00|13144.2|13140.2|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1618852800000|2021-04-19 17:20:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13139.5|13135.5|0
1618853100000|2021-04-19 17:25:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13140.3|13136.3|0
1618853400000|2021-04-19 17:30:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1618853700000|2021-04-19 17:35:00|13141.8|13137.8|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|0
1618854000000|2021-04-19 17:40:00|13142.6|13138.6|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|0
1618854300000|2021-04-19 17:45:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|0
1618854600000|2021-04-19 17:50:00|13140.3|13136.3|13141.1|13137.1|13141.8|13137.8|13139.5|13135.5|0
1618854900000|2021-04-19 17:55:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|2
1618855200000|2021-04-19 18:00:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|0
1618855500000|2021-04-19 18:05:00|13143.4|13139.4|13143.4|13139.4|13144.2|13140.2|13142.6|13138.6|0
1618855800000|2021-04-19 18:10:00|13142.6|13138.6|13137.9|13133.9|13142.6|13138.6|13137.2|13133.2|0
1618856100000|2021-04-19 18:15:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|0
1618856400000|2021-04-19 18:20:00|13138.7|13134.7|13138.7|13134.7|13139.5|13135.5|13137.9|13133.9|0
1618856700000|2021-04-19 18:25:00|13137.9|13133.9|13139.5|13135.5|13139.5|13135.5|13137.9|13133.9|0
1618857000000|2021-04-19 18:30:00|13138.7|13134.7|13140.3|13136.3|13141.1|13137.1|13137.2|13133.2|0
1618857300000|2021-04-19 18:35:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13139.5|13135.5|0
1618857600000|2021-04-19 18:40:00|13141.8|13137.8|13141.1|13137.1|13144.2|13140.2|13139.5|13135.5|0
1618857900000|2021-04-19 18:45:00|13140.3|13136.3|13140.3|13136.3|13141.1|13137.1|13139.5|13135.5|0
1618858200000|2021-04-19 18:50:00|13139.5|13135.5|13141.8|13137.8|13142.6|13138.6|13139.5|13135.5|0
1618858500000|2021-04-19 18:55:00|13141.1|13137.1|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618858800000|2021-04-19 19:00:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618859100000|2021-04-19 19:05:00|13141.8|13137.8|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|0
1618859400000|2021-04-19 19:10:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|0
1618859700000|2021-04-19 19:15:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618860000000|2021-04-19 19:20:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.1|13137.1|0
1618860300000|2021-04-19 19:25:00|13142.6|13138.6|13141.1|13137.1|13142.6|13138.6|13139.5|13135.5|0
1618860600000|2021-04-19 19:30:00|13140.3|13136.3|13139.5|13135.5|13140.3|13136.3|13139.5|13135.5|0
1618860900000|2021-04-19 19:35:00|13140.3|13136.3|13140.3|13136.3|13141.1|13137.1|13139.5|13135.5|0
1618861200000|2021-04-19 19:40:00|13139.5|13135.5|13141.8|13137.8|13142.6|13138.6|13139.5|13135.5|0
1618861500000|2021-04-19 19:45:00|13141.1|13137.1|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618861800000|2021-04-19 19:50:00|||||||||1
1618862100000|2021-04-19 19:55:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|0
1618862400000|2021-04-19 20:00:00|13141.1|13137.1|13141.8|13137.8|13142.6|13138.6|13137.9|13133.9|0
1618862700000|2021-04-19 20:05:00|13141.1|13137.1|13140.3|13136.3|13142.6|13138.6|13139.5|13135.5|0
1618863000000|2021-04-19 20:10:00|13139.5|13135.5|13139.5|13135.5|13139.5|13135.5|13137.2|13133.2|0
1618863300000|2021-04-19 20:15:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|0
1618863600000|2021-04-19 20:20:00|13136.4|13132.4|13136.4|13132.4|13137.2|13133.2|13136.4|13132.4|0
1618863900000|2021-04-19 20:25:00|13137.2|13133.2|13138.7|13134.7|13139.5|13135.5|13137.2|13133.2|0
1618864200000|2021-04-19 20:30:00|13137.9|13133.9|13138.7|13134.7|13139.5|13135.5|13137.9|13133.9|0
1618864500000|2021-04-19 20:35:00|13137.9|13133.9|13138.7|13134.7|13138.7|13134.7|13136.4|13132.4|0
1618864800000|2021-04-19 20:40:00|13137.9|13133.9|13136.4|13132.4|13139.5|13135.5|13136.4|13132.4|0
1618865100000|2021-04-19 20:45:00|13135.6|13131.6|13136.4|13132.4|13136.4|13132.4|13134.8|13130.8|0
1618865400000|2021-04-19 20:50:00|13137.2|13133.2|13137.9|13133.9|13137.9|13133.9|13136.4|13132.4|0
1618865700000|2021-04-19 20:55:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|1
1618869600000|2021-04-19 22:00:00|13138.7|13134.7|13139.5|13135.5|13140.3|13136.3|13138.7|13134.7|0
1618870800000|2021-04-19 22:20:00|13140.3|13136.3|13139.5|13135.5|13141.1|13137.1|13139.5|13135.5|0
1618871400000|2021-04-19 22:30:00|13140.3|13136.3|13139.5|13135.5|13140.3|13136.3|13139.5|13135.5|0
1618871700000|2021-04-19 22:35:00|13140.3|13136.3|13141.1|13137.1|13141.1|13137.1|13139.5|13135.5|0
1618872300000|2021-04-19 22:45:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|0
1618873500000|2021-04-19 23:05:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1618874100000|2021-04-19 23:15:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618875000000|2021-04-19 23:30:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1618875600000|2021-04-19 23:40:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1618875900000|2021-04-19 23:45:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1618876800000|2021-04-20 00:00:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1618877100000|2021-04-20 00:05:00|13144.2|13140.2|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|0
1618877400000|2021-04-20 00:10:00|13145|13141|13144.2|13140.2|13145.8|13141.8|13144.2|13140.2|0
1618877700000|2021-04-20 00:15:00|13145|13141|13144.2|13140.2|13145|13141|13144.2|13140.2|0
1618878300000|2021-04-20 00:25:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1618878900000|2021-04-20 00:35:00|||||||||5
1618879200000|2021-04-20 00:40:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|0
1618879500000|2021-04-20 00:45:00|13141.1|13137.1|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|0
1618879800000|2021-04-20 00:50:00|13141.1|13137.1|13137.9|13133.9|13141.8|13137.8|13137.2|13133.2|2
1618880100000|2021-04-20 00:55:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13137.2|13133.2|0
1618880400000|2021-04-20 01:00:00|13138.7|13134.7|13139.5|13135.5|13139.5|13135.5|13138.7|13134.7|0
1618880700000|2021-04-20 01:05:00|13140.3|13136.3|13142.6|13138.6|13142.6|13138.6|13139.5|13135.5|0
1618881000000|2021-04-20 01:10:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1618881300000|2021-04-20 01:15:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13139.5|13135.5|0
1618881600000|2021-04-20 01:20:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618882200000|2021-04-20 01:30:00|13143.4|13139.4|13142.6|13138.6|13145|13141|13142.6|13138.6|1
1618882500000|2021-04-20 01:35:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|0
1618882800000|2021-04-20 01:40:00|13139.5|13135.5|13139.5|13135.5|13139.5|13135.5|13138.7|13134.7|0
1618883100000|2021-04-20 01:45:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|0
1618883400000|2021-04-20 01:50:00|13134.8|13130.8|13133.3|13129.3|13134.8|13130.8|13133.3|13129.3|0
1618883700000|2021-04-20 01:55:00|13134|13130|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|9
1618884000000|2021-04-20 02:00:00|13132.5|13128.5|13133.3|13129.3|13134.8|13130.8|13130.9|13126.9|6
1618884300000|2021-04-20 02:05:00|13134|13130|13133.3|13129.3|13134|13130|13132.5|13128.5|0
1618884600000|2021-04-20 02:10:00|13132.5|13128.5|13134.8|13130.8|13134.8|13130.8|13132.5|13128.5|0
1618884900000|2021-04-20 02:15:00|13136.4|13132.4|13136.4|13132.4|13137.9|13133.9|13136.4|13132.4|1
1618885200000|2021-04-20 02:20:00|13137.9|13133.9|13136.4|13132.4|13137.9|13133.9|13136.4|13132.4|0
1618885500000|2021-04-20 02:25:00|13135.6|13131.6|13134.8|13130.8|13136.4|13132.4|13134.8|13130.8|0
1618885800000|2021-04-20 02:30:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13134|13130|0
1618886100000|2021-04-20 02:35:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13134|13130|0
1618886400000|2021-04-20 02:40:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13134|13130|6
1618886700000|2021-04-20 02:45:00|13134|13130|13134|13130|13134.8|13130.8|13134|13130|0
1618887000000|2021-04-20 02:50:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|0
1618887300000|2021-04-20 02:55:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13134|13130|0
1618887600000|2021-04-20 03:00:00|13134|13130|13134|13130|13134|13130|13134|13130|0
1618887900000|2021-04-20 03:05:00|13134.8|13130.8|13134|13130|13134.8|13130.8|13134|13130|0
1618888200000|2021-04-20 03:10:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13134|13130|0
1618888800000|2021-04-20 03:20:00|13134|13130|13133.3|13129.3|13134|13130|13133.3|13129.3|1
1618889400000|2021-04-20 03:30:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13134|13130|0
1618890600000|2021-04-20 03:50:00|13135.6|13131.6|13136.4|13132.4|13137.9|13133.9|13135.6|13131.6|0
1618890900000|2021-04-20 03:55:00|13137.2|13133.2|13137.2|13133.2|13137.9|13133.9|13136.4|13132.4|0
1618891200000|2021-04-20 04:00:00|13136.4|13132.4|13136.4|13132.4|13137.2|13133.2|13136.4|13132.4|0
1618891500000|2021-04-20 04:05:00|13137.2|13133.2|13136.4|13132.4|13137.2|13133.2|13136.4|13132.4|0
1618891800000|2021-04-20 04:10:00|13137.2|13133.2|13137.2|13133.2|13137.9|13133.9|13137.2|13133.2|0
1618892100000|2021-04-20 04:15:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13136.4|13132.4|0
1618892400000|2021-04-20 04:20:00|13136.4|13132.4|13137.9|13133.9|13137.9|13133.9|13136.4|13132.4|0
1618893000000|2021-04-20 04:30:00|13137.2|13133.2|13137.2|13133.2|13137.9|13133.9|13136.4|13132.4|0
1618893300000|2021-04-20 04:35:00|13137.9|13133.9|13136.4|13132.4|13137.9|13133.9|13136.4|13132.4|0
1618893600000|2021-04-20 04:40:00|13137.2|13133.2|13136.4|13132.4|13137.2|13133.2|13136.4|13132.4|0
1618893900000|2021-04-20 04:45:00|13137.2|13133.2|13133.3|13129.3|13137.2|13133.2|13133.3|13129.3|10
1618894200000|2021-04-20 04:50:00|13134|13130|13134.8|13130.8|13136.4|13132.4|13133.3|13129.3|0
1618894500000|2021-04-20 04:55:00|13135.6|13131.6|13134.8|13130.8|13135.6|13131.6|13134.8|13130.8|0
1618894800000|2021-04-20 05:00:00|13135.6|13131.6|13134.8|13130.8|13135.6|13131.6|13134.8|13130.8|0
1618895100000|2021-04-20 05:05:00|13135.6|13131.6|13133.3|13129.3|13135.6|13131.6|13133.3|13129.3|0
1618895400000|2021-04-20 05:10:00|13134|13130|13134|13130|13134.8|13130.8|13133.3|13129.3|0
1618895700000|2021-04-20 05:15:00|13134.8|13130.8|13134|13130|13134.8|13130.8|13133.3|13129.3|1
1618896000000|2021-04-20 05:20:00|13133.3|13129.3|13131.7|13127.7|13133.3|13129.3|13130.1|13126.1|0
1618896300000|2021-04-20 05:25:00|13130.1|13126.1|13125.4|13121.4|13130.1|13126.1|13125.4|13121.4|0
1618896600000|2021-04-20 05:30:00|13124.7|13120.7|13127.8|13123.8|13128.6|13124.6|13124.7|13120.7|0
1618896900000|2021-04-20 05:35:00|13127|13123|13127|13123|13129.3|13125.3|13127|13123|0
1618897200000|2021-04-20 05:40:00|13127.8|13123.8|13128.6|13124.6|13130.1|13126.1|13127|13123|0
1618897500000|2021-04-20 05:45:00|13127.8|13123.8|13128.6|13124.6|13129.3|13125.3|13127.8|13123.8|0
1618897800000|2021-04-20 05:50:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127|13123|0
1618898100000|2021-04-20 05:55:00|13130.1|13126.1|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|0
1618898400000|2021-04-20 06:00:00|13129.3|13125.3|13127|13123|13129.3|13125.3|13126.2|13122.2|0
1618898700000|2021-04-20 06:05:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127|13123|0
1618899000000|2021-04-20 06:10:00|13129.3|13125.3|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|2
1618899300000|2021-04-20 06:15:00|13130.9|13126.9|13126.2|13122.2|13130.9|13126.9|13124.7|13120.7|0
1618899600000|2021-04-20 06:20:00|13127|13123|13127|13123|13128.6|13124.6|13125.4|13121.4|0
1618899900000|2021-04-20 06:25:00|13127.8|13123.8|13127|13123|13128.6|13124.6|13126.2|13122.2|0
1618900200000|2021-04-20 06:30:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13124.7|13120.7|0
1618900500000|2021-04-20 06:35:00|13124.7|13120.7|13123.1|13119.1|13125.4|13121.4|13123.1|13119.1|0
1618900800000|2021-04-20 06:40:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13120.8|13116.8|0
1618901100000|2021-04-20 06:45:00|13124.7|13120.7|13124.7|13120.7|13127|13123|13124.7|13120.7|0
1618901400000|2021-04-20 06:50:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13122.3|13118.3|0
1618901700000|2021-04-20 06:55:00|13123.9|13119.9|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|0
1618902000000|2021-04-20 07:00:00|13122.3|13118.3|13121.5|13117.5|13125.4|13121.4|13120.8|13116.8|0
1618902300000|2021-04-20 07:05:00|13120.8|13116.8|13123.9|13119.9|13123.9|13119.9|13120.8|13116.8|0
1618902600000|2021-04-20 07:10:00|13123.1|13119.1|13119.2|13115.2|13123.1|13119.1|13117.6|13113.6|0
1618902900000|2021-04-20 07:15:00|13120.8|13116.8|13120.8|13116.8|13121.5|13117.5|13119.2|13115.2|0
1618903200000|2021-04-20 07:20:00|13119.2|13115.2|13122.3|13118.3|13123.1|13119.1|13119.2|13115.2|0
1618903500000|2021-04-20 07:25:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120.8|13116.8|0
1618903800000|2021-04-20 07:30:00|13122.3|13118.3|13124.7|13120.7|13124.7|13120.7|13120.8|13116.8|0
1618904100000|2021-04-20 07:35:00|13123.9|13119.9|13125.4|13121.4|13127.8|13123.8|13123.9|13119.9|0
1618904400000|2021-04-20 07:40:00|13126.2|13122.2|13130.1|13126.1|13130.9|13126.9|13126.2|13122.2|8
1618904700000|2021-04-20 07:45:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13128.6|13124.6|8
1618905000000|2021-04-20 07:50:00|13130.1|13126.1|13130.1|13126.1|13130.9|13126.9|13130.1|13126.1|0
1618905300000|2021-04-20 07:55:00|13130.9|13126.9|13130.9|13126.9|13131.7|13127.7|13130.1|13126.1|0
1618905600000|2021-04-20 08:00:00|13130.1|13126.1|13130.1|13126.1|13132.5|13128.5|13130.1|13126.1|0
1618905900000|2021-04-20 08:05:00|13130.9|13126.9|13126.2|13122.2|13130.9|13126.9|13124.7|13120.7|0
1618906200000|2021-04-20 08:10:00|13125.4|13121.4|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1618906500000|2021-04-20 08:15:00|13126.2|13122.2|13127|13123|13127.8|13123.8|13126.2|13122.2|0
1618906800000|2021-04-20 08:20:00|13127.8|13123.8|13128.6|13124.6|13129.3|13125.3|13127|13123|0
1618907100000|2021-04-20 08:25:00|13129.3|13125.3|13126.2|13122.2|13130.1|13126.1|13125.4|13121.4|1
1618907400000|2021-04-20 08:30:00|13125.4|13121.4|13127.8|13123.8|13128.6|13124.6|13125.4|13121.4|0
1618907700000|2021-04-20 08:35:00|13127|13123|13123.9|13119.9|13127.8|13123.8|13122.3|13118.3|0
1618908000000|2021-04-20 08:40:00|13124.7|13120.7|13125.4|13121.4|13127|13123|13123.9|13119.9|0
1618908300000|2021-04-20 08:45:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13125.4|13121.4|0
1618908600000|2021-04-20 08:50:00|13125.4|13121.4|13126.2|13122.2|13127.8|13123.8|13125.4|13121.4|0
1618908900000|2021-04-20 08:55:00|13125.4|13121.4|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1618909200000|2021-04-20 09:00:00|13126.2|13122.2|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|4
1618909500000|2021-04-20 09:05:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13127|13123|0
1618909800000|2021-04-20 09:10:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|0
1618910100000|2021-04-20 09:15:00|13131.7|13127.7|13127|13123|13131.7|13127.7|13127|13123|0
1618910400000|2021-04-20 09:20:00|13127.8|13123.8|13130.1|13126.1|13130.9|13126.9|13127.8|13123.8|0
1618910700000|2021-04-20 09:25:00|13130.9|13126.9|13132.5|13128.5|13133.3|13129.3|13130.1|13126.1|0
1618911000000|2021-04-20 09:30:00|13133.3|13129.3|13131.7|13127.7|13134|13130|13130.1|13126.1|0
1618911300000|2021-04-20 09:35:00|13132.5|13128.5|13133.3|13129.3|13134|13130|13132.5|13128.5|0
1618911600000|2021-04-20 09:40:00|13134|13130|13133.3|13129.3|13134|13130|13131.7|13127.7|0
1618911900000|2021-04-20 09:45:00|13134|13130|13134.8|13130.8|13136.4|13132.4|13133.3|13129.3|0
1618912200000|2021-04-20 09:50:00|13134|13130|13136.4|13132.4|13136.4|13132.4|13134|13130|0
1618912500000|2021-04-20 09:55:00|13137.2|13133.2|13140.3|13136.3|13141.1|13137.1|13137.2|13133.2|4
1618912800000|2021-04-20 10:00:00|13139.5|13135.5|13141.1|13137.1|13141.8|13137.8|13138.7|13134.7|0
1618913100000|2021-04-20 10:05:00|13140.3|13136.3|13141.1|13137.1|13142.6|13138.6|13139.5|13135.5|0
1618913400000|2021-04-20 10:10:00|13141.8|13137.8|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|0
1618913700000|2021-04-20 10:15:00|13142.6|13138.6|13145.8|13141.8|13146.5|13142.5|13142.6|13138.6|0
1618914000000|2021-04-20 10:20:00|13145|13141|13147.3|13143.3|13147.3|13143.3|13145|13141|0
1618914300000|2021-04-20 10:25:00|13146.5|13142.5|13146.5|13142.5|13147.3|13143.3|13145|13141|0
1618914600000|2021-04-20 10:30:00|13147.3|13143.3|13145|13141|13147.3|13143.3|13143.4|13139.4|0
1618914900000|2021-04-20 10:35:00|13144.2|13140.2|13145.8|13141.8|13148.1|13144.1|13144.2|13140.2|0
1618915200000|2021-04-20 10:40:00|13145|13141|13149.7|13145.7|13149.7|13145.7|13143.4|13139.4|0
1618915500000|2021-04-20 10:45:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13147.3|13143.3|0
1618915800000|2021-04-20 10:50:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13147.3|13143.3|0
1618916100000|2021-04-20 10:55:00|13148.9|13144.9|13145.8|13141.8|13148.9|13144.9|13145.8|13141.8|0
1618916400000|2021-04-20 11:00:00|13146.5|13142.5|13149.7|13145.7|13149.7|13145.7|13145.8|13141.8|0
1618916700000|2021-04-20 11:05:00|13150.4|13146.4|13149.7|13145.7|13153.6|13149.6|13149.7|13145.7|0
1618917000000|2021-04-20 11:10:00|13150.4|13146.4|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|0
1618917300000|2021-04-20 11:15:00|13150.4|13146.4|13154.3|13150.3|13155.1|13151.1|13149.7|13145.7|2
1618917600000|2021-04-20 11:20:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13152.8|13148.8|0
1618917900000|2021-04-20 11:25:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13153.6|13149.6|0
1618918200000|2021-04-20 11:30:00|13153.6|13149.6|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|0
1618918500000|2021-04-20 11:35:00|13150.4|13146.4|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|0
1618918800000|2021-04-20 11:40:00|13150.4|13146.4|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|0
1618919100000|2021-04-20 11:45:00|13148.9|13144.9|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|0
1618919400000|2021-04-20 11:50:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13149.7|13145.7|0
1618919700000|2021-04-20 11:55:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13147.3|13143.3|0
1618920000000|2021-04-20 12:00:00|13150.4|13146.4|13152|13148|13153.6|13149.6|13150.4|13146.4|3
1618920300000|2021-04-20 12:05:00|13151.2|13147.2|13151.2|13147.2|13153.6|13149.6|13150.4|13146.4|0
1618920600000|2021-04-20 12:10:00|13152|13148|13147.3|13143.3|13152|13148|13146.5|13142.5|0
1618920900000|2021-04-20 12:15:00|13148.1|13144.1|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|8
1618921200000|2021-04-20 12:20:00|13149.7|13145.7|13145.8|13141.8|13153.6|13149.6|13145.8|13141.8|8
1618921500000|2021-04-20 12:25:00|13145|13141|13142.6|13138.6|13145.8|13141.8|13141.1|13137.1|5
1618921800000|2021-04-20 12:30:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618922100000|2021-04-20 12:35:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618922400000|2021-04-20 12:40:00|13143.4|13139.4|13145.8|13141.8|13145.8|13141.8|13142.6|13138.6|0
1618922700000|2021-04-20 12:45:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1618923000000|2021-04-20 12:50:00|13148.1|13144.1|13144.2|13140.2|13148.9|13144.9|13142.6|13138.6|0
1618923300000|2021-04-20 12:55:00|13143.4|13139.4|13139.5|13135.5|13145.8|13141.8|13139.5|13135.5|0
1618923600000|2021-04-20 13:00:00|13140.3|13136.3|13137.9|13133.9|13140.3|13136.3|13136.4|13132.4|0
1618923900000|2021-04-20 13:05:00|13138.7|13134.7|13141.1|13137.1|13142.6|13138.6|13138.7|13134.7|3
1618924200000|2021-04-20 13:10:00|13141.8|13137.8|13137.9|13133.9|13141.8|13137.8|13136.4|13132.4|4
1618924500000|2021-04-20 13:15:00|13137.2|13133.2|13136.4|13132.4|13137.9|13133.9|13136.4|13132.4|0
1618924800000|2021-04-20 13:20:00|13137.2|13133.2|13139.5|13135.5|13141.1|13137.1|13137.2|13133.2|0
1618925100000|2021-04-20 13:25:00|13140.3|13136.3|13140.3|13136.3|13141.1|13137.1|13139.5|13135.5|30
1618925400000|2021-04-20 13:30:00|13139.5|13135.5|13144.2|13140.2|13144.2|13140.2|13139.5|13135.5|0
1618925700000|2021-04-20 13:35:00|13145.8|13141.8|13144.2|13140.2|13145.8|13141.8|13144.2|13140.2|0
1618926000000|2021-04-20 13:40:00|13145|13141|13150.4|13146.4|13150.4|13146.4|13144.2|13140.2|6
1618926300000|2021-04-20 13:45:00|13148.9|13144.9|13150.4|13146.4|13150.4|13146.4|13148.1|13144.1|7
1618926600000|2021-04-20 13:50:00|13149.7|13145.7|13155.9|13151.9|13156.7|13152.7|13148.9|13144.9|8
1618926900000|2021-04-20 13:55:00|13155.1|13151.1|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|2
1618927200000|2021-04-20 14:00:00|13155.9|13151.9|13159.8|13155.8|13160.6|13156.6|13154.3|13150.3|3
1618927500000|2021-04-20 14:05:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13157.5|13153.5|0
1618927800000|2021-04-20 14:10:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|0
1618928100000|2021-04-20 14:15:00|13159|13155|13159.8|13155.8|13161.4|13157.4|13158.3|13154.3|1
1618928400000|2021-04-20 14:20:00|13160.6|13156.6|13158.3|13154.3|13160.6|13156.6|13155.9|13151.9|0
1618928700000|2021-04-20 14:25:00|13157.5|13153.5|13161.4|13157.4|13161.4|13157.4|13157.5|13153.5|1
1618929000000|2021-04-20 14:30:00|13160.6|13156.6|13162.9|13158.9|13162.9|13158.9|13160.6|13156.6|25
1618929300000|2021-04-20 14:35:00|13162.2|13158.2|13163.7|13159.7|13164.5|13160.5|13162.2|13158.2|0
1618929600000|2021-04-20 14:40:00|13162.9|13158.9|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|2
1618929900000|2021-04-20 14:45:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13162.2|13158.2|0
1618930200000|2021-04-20 14:50:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1618930500000|2021-04-20 14:55:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13163.7|13159.7|3
1618930800000|2021-04-20 15:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.1|13162.1|1
1618931100000|2021-04-20 15:05:00|13166.1|13162.1|13167.6|13163.6|13168.4|13164.4|13166.1|13162.1|3
1618931400000|2021-04-20 15:10:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13166.8|13162.8|0
1618931700000|2021-04-20 15:15:00|13168.4|13164.4|13170.8|13166.8|13172.3|13168.3|13167.6|13163.6|7
1618932000000|2021-04-20 15:20:00|13171.5|13167.5|13170.8|13166.8|13173.1|13169.1|13170.8|13166.8|13
1618932300000|2021-04-20 15:25:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1618932600000|2021-04-20 15:30:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13170.8|13166.8|387
1618932900000|2021-04-20 15:35:00|13174.7|13170.7|13177|13173|13177.8|13173.8|13174.7|13170.7|1
1618933200000|2021-04-20 15:40:00|13176.2|13172.2|13178.6|13174.6|13179.3|13175.3|13176.2|13172.2|25
1618933500000|2021-04-20 15:45:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|1
1618933800000|2021-04-20 15:50:00|13178.6|13174.6|13178.6|13174.6|13180.9|13176.9|13177|13173|14
1618934100000|2021-04-20 15:55:00|13179.3|13175.3|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|8
1618934400000|2021-04-20 16:00:00|13177.8|13173.8|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|0
1618934700000|2021-04-20 16:05:00|13176.2|13172.2|13178.6|13174.6|13179.3|13175.3|13175.4|13171.4|0
1618935000000|2021-04-20 16:10:00|13177.8|13173.8|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|0
1618935300000|2021-04-20 16:15:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.1|13169.1|2
1618935600000|2021-04-20 16:20:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618935900000|2021-04-20 16:25:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618936200000|2021-04-20 16:30:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618936500000|2021-04-20 16:35:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618936800000|2021-04-20 16:40:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13172.3|13168.3|0
1618937100000|2021-04-20 16:45:00|13173.9|13169.9|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1618937400000|2021-04-20 16:50:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|16
1618937700000|2021-04-20 16:55:00|13176.2|13172.2|13173.9|13169.9|13176.2|13172.2|13173.9|13169.9|0
1618938000000|2021-04-20 17:00:00|13174.7|13170.7|13177|13173|13177|13173|13173.9|13169.9|10
1618938600000|2021-04-20 17:10:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1618938900000|2021-04-20 17:15:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1618939200000|2021-04-20 17:20:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1618939500000|2021-04-20 17:25:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1618939800000|2021-04-20 17:30:00|13179.3|13175.3|13180.1|13176.1|13180.9|13176.9|13179.3|13175.3|0
1618940100000|2021-04-20 17:35:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1618940700000|2021-04-20 17:45:00|13180.9|13176.9|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|0
1618941300000|2021-04-20 17:55:00|13177|13173|13177|13173|13177|13173|13177|13173|0
1618941600000|2021-04-20 18:00:00|13177.8|13173.8|13179.3|13175.3|13180.1|13176.1|13177.8|13173.8|0
1618941900000|2021-04-20 18:05:00|13178.6|13174.6|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1618942200000|2021-04-20 18:10:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13175.4|13171.4|10
1618942500000|2021-04-20 18:15:00|13177.8|13173.8|13178.6|13174.6|13180.1|13176.1|13177.8|13173.8|0
1618942800000|2021-04-20 18:20:00|13177.8|13173.8|13178.6|13174.6|13180.1|13176.1|13177.8|13173.8|0
1618943400000|2021-04-20 18:30:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1618943700000|2021-04-20 18:35:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13177|13173|0
1618944000000|2021-04-20 18:40:00|13177.8|13173.8|13176.2|13172.2|13178.6|13174.6|13176.2|13172.2|25
1618944300000|2021-04-20 18:45:00|13175.4|13171.4|13177|13173|13178.6|13174.6|13175.4|13171.4|0
1618944600000|2021-04-20 18:50:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13174.7|13170.7|0
1618944900000|2021-04-20 18:55:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1618945200000|2021-04-20 19:00:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|35
1618945500000|2021-04-20 19:05:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|55
1618946100000|2021-04-20 19:15:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.1|13169.1|0
1618946400000|2021-04-20 19:20:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|1
1618946700000|2021-04-20 19:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|0
1618947000000|2021-04-20 19:30:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|2
1618947300000|2021-04-20 19:35:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13173.1|13169.1|10
1618947600000|2021-04-20 19:40:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1618947900000|2021-04-20 19:45:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1618948200000|2021-04-20 19:50:00|13174.7|13170.7|13175.4|13171.4|13177|13173|13174.7|13170.7|72
1618948500000|2021-04-20 19:55:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13173.9|13169.9|0
1618949100000|2021-04-20 20:05:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1618949400000|2021-04-20 20:10:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1618949700000|2021-04-20 20:15:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|85
1618950000000|2021-04-20 20:20:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618950300000|2021-04-20 20:25:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1618950600000|2021-04-20 20:30:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618950900000|2021-04-20 20:35:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618951200000|2021-04-20 20:40:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1618951500000|2021-04-20 20:45:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13173.1|13169.1|0
1618951800000|2021-04-20 20:50:00|13174.7|13170.7|13175.4|13171.4|13177|13173|13174.7|13170.7|0
1618952100000|2021-04-20 20:55:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1618956000000|2021-04-20 22:00:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13170|13166|1
1618956300000|2021-04-20 22:05:00|13172.3|13168.3|13173.9|13169.9|13174.7|13170.7|13171.5|13167.5|0
1618956900000|2021-04-20 22:15:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618957200000|2021-04-20 22:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|0
1618957500000|2021-04-20 22:25:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618958100000|2021-04-20 22:35:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|0
1618958400000|2021-04-20 22:40:00|13173.9|13169.9|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|0
1618958700000|2021-04-20 22:45:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1618959300000|2021-04-20 22:55:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13173.1|13169.1|0
1618959600000|2021-04-20 23:00:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.1|13169.1|1
1618959900000|2021-04-20 23:05:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1618960200000|2021-04-20 23:10:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618960500000|2021-04-20 23:15:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|0
1618960800000|2021-04-20 23:20:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|0
1618961400000|2021-04-20 23:30:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618962000000|2021-04-20 23:40:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618962600000|2021-04-20 23:50:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618963200000|2021-04-21 00:00:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618963500000|2021-04-21 00:05:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1618963800000|2021-04-21 00:10:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618964100000|2021-04-21 00:15:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1618964400000|2021-04-21 00:20:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1618964700000|2021-04-21 00:25:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618965000000|2021-04-21 00:30:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618965300000|2021-04-21 00:35:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1618965600000|2021-04-21 00:40:00|13175.4|13171.4|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|1
1618965900000|2021-04-21 00:45:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618966200000|2021-04-21 00:50:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1618966500000|2021-04-21 00:55:00|13171.5|13167.5|13170.8|13166.8|13173.1|13169.1|13170.8|13166.8|0
1618966800000|2021-04-21 01:00:00|13171.5|13167.5|13172.3|13168.3|13173.9|13169.9|13171.5|13167.5|0
1618967100000|2021-04-21 01:05:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13173.1|13169.1|0
1618967400000|2021-04-21 01:10:00|13173.1|13169.1|13173.9|13169.9|13174.7|13170.7|13173.1|13169.1|0
1618967700000|2021-04-21 01:15:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618968000000|2021-04-21 01:20:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618968300000|2021-04-21 01:25:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618968600000|2021-04-21 01:30:00|13174.7|13170.7|13175.4|13171.4|13177|13173|13173.9|13169.9|0
1618968900000|2021-04-21 01:35:00|13174.7|13170.7|13174.7|13170.7|13175.4|13171.4|13174.7|13170.7|0
1618969200000|2021-04-21 01:40:00|13175.4|13171.4|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618969500000|2021-04-21 01:45:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618969800000|2021-04-21 01:50:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1618970100000|2021-04-21 01:55:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1618970700000|2021-04-21 02:05:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|0
1618971300000|2021-04-21 02:15:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618971600000|2021-04-21 02:20:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618972200000|2021-04-21 02:30:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1618972500000|2021-04-21 02:35:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618972800000|2021-04-21 02:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1618973100000|2021-04-21 02:45:00|13173.9|13169.9|13173.9|13169.9|13173.9|13169.9|13173.9|13169.9|0
1618973400000|2021-04-21 02:50:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1618973700000|2021-04-21 02:55:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.9|13169.9|1
1618974000000|2021-04-21 03:00:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1618974300000|2021-04-21 03:05:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618974600000|2021-04-21 03:10:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|0
1618974900000|2021-04-21 03:15:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|0
1618976100000|2021-04-21 03:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|0
1618976400000|2021-04-21 03:40:00|13177|13173|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1618976700000|2021-04-21 03:45:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1618977600000|2021-04-21 04:00:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1618977900000|2021-04-21 04:05:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|0
1618978200000|2021-04-21 04:10:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13177|13173|0
1618978500000|2021-04-21 04:15:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1618978800000|2021-04-21 04:20:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1618979400000|2021-04-21 04:30:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1618980300000|2021-04-21 04:45:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1618981800000|2021-04-21 05:10:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1618982100000|2021-04-21 05:15:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1618982700000|2021-04-21 05:25:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1618983600000|2021-04-21 05:40:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1618983900000|2021-04-21 05:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|0
1618984200000|2021-04-21 05:50:00|13180.1|13176.1|13175.4|13171.4|13180.1|13176.1|13173.9|13169.9|0
1618984500000|2021-04-21 05:55:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|0
1618984800000|2021-04-21 06:00:00|13177|13173|13177|13173|13180.1|13176.1|13177|13173|0
1618985100000|2021-04-21 06:05:00|13177.8|13173.8|13177.8|13173.8|13178.6|13174.6|13177|13173|0
1618985400000|2021-04-21 06:10:00|13177|13173|13178.6|13174.6|13179.3|13175.3|13177|13173|0
1618985700000|2021-04-21 06:15:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13177|13173|0
1618986000000|2021-04-21 06:20:00|13177.8|13173.8|13175.4|13171.4|13177.8|13173.8|13175.4|13171.4|0
1618986300000|2021-04-21 06:25:00|13174.7|13170.7|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|0
1618986600000|2021-04-21 06:30:00|13173.9|13169.9|13173.9|13169.9|13173.9|13169.9|13173.9|13169.9|0
1618986900000|2021-04-21 06:35:00|13174.7|13170.7|13176.2|13172.2|13177|13173|13174.7|13170.7|0
1618987200000|2021-04-21 06:40:00|13175.4|13171.4|13177.8|13173.8|13178.6|13174.6|13175.4|13171.4|0
1618987500000|2021-04-21 06:45:00|13177|13173|13177|13173|13177.8|13173.8|13177|13173|0
1618987800000|2021-04-21 06:50:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|0
1618988100000|2021-04-21 06:55:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1618988400000|2021-04-21 07:00:00|13180.1|13176.1|13176.2|13172.2|13180.1|13176.1|13175.4|13171.4|0
1618988700000|2021-04-21 07:05:00|13175.4|13171.4|13171.5|13167.5|13175.4|13171.4|13170.8|13166.8|0
1618989000000|2021-04-21 07:10:00|13170.8|13166.8|13170.8|13166.8|13173.1|13169.1|13169.2|13165.2|0
1618989300000|2021-04-21 07:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|0
1618989600000|2021-04-21 07:20:00|13170.8|13166.8|13169.2|13165.2|13171.5|13167.5|13169.2|13165.2|0
1618989900000|2021-04-21 07:25:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.1|13162.1|0
1618990200000|2021-04-21 07:30:00|13167.6|13163.6|13169.2|13165.2|13170|13166|13166.8|13162.8|0
1618990500000|2021-04-21 07:35:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13167.6|13163.6|0
1618990800000|2021-04-21 07:40:00|13170|13166|13167.6|13163.6|13170|13166|13167.6|13163.6|0
1618991100000|2021-04-21 07:45:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13166.8|13162.8|0
1618991400000|2021-04-21 07:50:00|13169.2|13165.2|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|0
1618991700000|2021-04-21 07:55:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1618992000000|2021-04-21 08:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.1|13162.1|1
1618992300000|2021-04-21 08:05:00|13166.1|13162.1|13164.5|13160.5|13166.1|13162.1|13163.7|13159.7|0
1618992600000|2021-04-21 08:10:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13162.9|13158.9|20
1618992900000|2021-04-21 08:15:00|13163.7|13159.7|13165.3|13161.3|13166.1|13162.1|13162.2|13158.2|10
1618993200000|2021-04-21 08:20:00|13166.1|13162.1|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|0
1618993500000|2021-04-21 08:25:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1618993800000|2021-04-21 08:30:00|13163.7|13159.7|13165.3|13161.3|13166.1|13162.1|13162.9|13158.9|2
1618994100000|2021-04-21 08:35:00|13164.5|13160.5|13167.6|13163.6|13168.4|13164.4|13164.5|13160.5|0
1618994400000|2021-04-21 08:40:00|13166.8|13162.8|13167.6|13163.6|13168.4|13164.4|13166.1|13162.1|0
1618994700000|2021-04-21 08:45:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|0
1618995000000|2021-04-21 08:50:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13163.7|13159.7|0
1618995300000|2021-04-21 08:55:00|13166.1|13162.1|13164.5|13160.5|13166.1|13162.1|13163.7|13159.7|0
1618995600000|2021-04-21 09:00:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|0
1618995900000|2021-04-21 09:05:00|13162.2|13158.2|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|1
1618996200000|2021-04-21 09:10:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.2|13158.2|0
1618996500000|2021-04-21 09:15:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1618996800000|2021-04-21 09:20:00|13163.7|13159.7|13165.3|13161.3|13167.6|13163.6|13163.7|13159.7|0
1618997100000|2021-04-21 09:25:00|13166.1|13162.1|13164.5|13160.5|13166.1|13162.1|13163.7|13159.7|1
1618997400000|2021-04-21 09:30:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1618997700000|2021-04-21 09:35:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|0
1618998000000|2021-04-21 09:40:00|13166.8|13162.8|13167.6|13163.6|13169.2|13165.2|13166.8|13162.8|0
1618998300000|2021-04-21 09:45:00|13168.4|13164.4|13166.1|13162.1|13168.4|13164.4|13166.1|13162.1|0
1618998600000|2021-04-21 09:50:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|2
1618998900000|2021-04-21 09:55:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1618999200000|2021-04-21 10:00:00|13168.4|13164.4|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|0
1618999500000|2021-04-21 10:05:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|0
1618999800000|2021-04-21 10:10:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1619000100000|2021-04-21 10:15:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619000400000|2021-04-21 10:20:00|13170|13166|13169.2|13165.2|13170|13166|13168.4|13164.4|0
1619000700000|2021-04-21 10:25:00|13170|13166|13167.6|13163.6|13170|13166|13166.8|13162.8|0
1619001000000|2021-04-21 10:30:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|0
1619001300000|2021-04-21 10:35:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|0
1619001600000|2021-04-21 10:40:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|0
1619001900000|2021-04-21 10:45:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13165.3|13161.3|0
1619002200000|2021-04-21 10:50:00|13164.5|13160.5|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|0
1619002500000|2021-04-21 10:55:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13165.3|13161.3|0
1619002800000|2021-04-21 11:00:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1619003100000|2021-04-21 11:05:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13163.7|13159.7|0
1619003400000|2021-04-21 11:10:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13167.6|13163.6|1
1619003700000|2021-04-21 11:15:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13168.4|13164.4|0
1619004000000|2021-04-21 11:20:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13168.4|13164.4|0
1619004300000|2021-04-21 11:25:00|13167.6|13163.6|13168.4|13164.4|13169.2|13165.2|13167.6|13163.6|0
1619004600000|2021-04-21 11:30:00|13169.2|13165.2|13172.3|13168.3|13173.1|13169.1|13169.2|13165.2|0
1619004900000|2021-04-21 11:35:00|13170.8|13166.8|13171.5|13167.5|13172.3|13168.3|13170.8|13166.8|0
1619005200000|2021-04-21 11:40:00|13172.3|13168.3|13170|13166|13172.3|13168.3|13170|13166|0
1619005500000|2021-04-21 11:45:00|13170.8|13166.8|13170.8|13166.8|13172.3|13168.3|13170|13166|0
1619005800000|2021-04-21 11:50:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13166.8|13162.8|0
1619006100000|2021-04-21 11:55:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619006400000|2021-04-21 12:00:00|13170|13166|13170.8|13166.8|13172.3|13168.3|13169.2|13165.2|0
1619006700000|2021-04-21 12:05:00|13170|13166|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|0
1619007000000|2021-04-21 12:10:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1619007300000|2021-04-21 12:15:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|0
1619007600000|2021-04-21 12:20:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13169.2|13165.2|0
1619007900000|2021-04-21 12:25:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|0
1619008200000|2021-04-21 12:30:00|13170|13166|13172.3|13168.3|13172.3|13168.3|13170|13166|1
1619008500000|2021-04-21 12:35:00|13173.1|13169.1|13175.4|13171.4|13177|13173|13173.1|13169.1|190
1619008800000|2021-04-21 12:40:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13173.9|13169.9|0
1619009100000|2021-04-21 12:45:00|13174.7|13170.7|13177|13173|13177|13173|13173.9|13169.9|0
1619009400000|2021-04-21 12:50:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1619009700000|2021-04-21 12:55:00|13176.2|13172.2|13177|13173|13177|13173|13174.7|13170.7|0
1619010000000|2021-04-21 13:00:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13175.4|13171.4|0
1619010300000|2021-04-21 13:05:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13175.4|13171.4|0
1619010600000|2021-04-21 13:10:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1619010900000|2021-04-21 13:15:00|13179.3|13175.3|13174.7|13170.7|13179.3|13175.3|13174.7|13170.7|501
1619011200000|2021-04-21 13:20:00|13175.4|13171.4|13173.9|13169.9|13175.4|13171.4|13173.1|13169.1|0
1619011500000|2021-04-21 13:25:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|579
1619011800000|2021-04-21 13:30:00|13174.7|13170.7|13178.6|13174.6|13178.6|13174.6|13174.7|13170.7|0
1619012100000|2021-04-21 13:35:00|13179.3|13175.3|13180.1|13176.1|13180.9|13176.9|13178.6|13174.6|1
1619012400000|2021-04-21 13:40:00|13179.3|13175.3|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|35
1619012700000|2021-04-21 13:45:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619013000000|2021-04-21 13:50:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|0
1619013300000|2021-04-21 13:55:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|0
1619013600000|2021-04-21 14:00:00|13182.5|13178.5|13173.9|13169.9|13183.3|13179.3|13170.8|13166.8|18
1619013900000|2021-04-21 14:05:00|13174.7|13170.7|13172.3|13168.3|13175.4|13171.4|13170.8|13166.8|0
1619014200000|2021-04-21 14:10:00|13171.5|13167.5|13164.5|13160.5|13172.3|13168.3|13164.5|13160.5|0
1619014500000|2021-04-21 14:15:00|13163.7|13159.7|13167.6|13163.6|13168.4|13164.4|13162.9|13158.9|4
1619014800000|2021-04-21 14:20:00|13166.8|13162.8|13167.6|13163.6|13169.2|13165.2|13166.1|13162.1|11
1619015100000|2021-04-21 14:25:00|13168.4|13164.4|13172.3|13168.3|13172.3|13168.3|13167.6|13163.6|0
1619015400000|2021-04-21 14:30:00|13171.5|13167.5|13169.2|13165.2|13171.5|13167.5|13167.6|13163.6|5
1619015700000|2021-04-21 14:35:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13166.8|13162.8|10
1619016000000|2021-04-21 14:40:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|2
1619016300000|2021-04-21 14:45:00|13166.1|13162.1|13159.8|13155.8|13166.1|13162.1|13159.8|13155.8|1
1619016600000|2021-04-21 14:50:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|0
1619016900000|2021-04-21 14:55:00|13159|13155|13161.4|13157.4|13162.9|13158.9|13158.3|13154.3|0
1619017200000|2021-04-21 15:00:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13157.5|13153.5|67
1619017500000|2021-04-21 15:05:00|13161.4|13157.4|13158.3|13154.3|13161.4|13157.4|13157.5|13153.5|4
1619017800000|2021-04-21 15:10:00|13157.5|13153.5|13159.8|13155.8|13159.8|13155.8|13157.5|13153.5|0
1619018100000|2021-04-21 15:15:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1619018400000|2021-04-21 15:20:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1619018700000|2021-04-21 15:25:00|13162.2|13158.2|13162.9|13158.9|13165.3|13161.3|13162.2|13158.2|0
1619019000000|2021-04-21 15:30:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1619019300000|2021-04-21 15:35:00|13163.7|13159.7|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|0
1619019600000|2021-04-21 15:40:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|0
1619019900000|2021-04-21 15:45:00|13163.7|13159.7|13166.1|13162.1|13166.1|13162.1|13163.7|13159.7|0
1619020200000|2021-04-21 15:50:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|4
1619020500000|2021-04-21 15:55:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13166.1|13162.1|0
1619020800000|2021-04-21 16:00:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1619021100000|2021-04-21 16:05:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|0
1619021400000|2021-04-21 16:10:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1619021700000|2021-04-21 16:15:00|13165.3|13161.3|13166.1|13162.1|13167.6|13163.6|13165.3|13161.3|0
1619022000000|2021-04-21 16:20:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1619022300000|2021-04-21 16:25:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1619022600000|2021-04-21 16:30:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619022900000|2021-04-21 16:35:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|133
1619023200000|2021-04-21 16:40:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13169.2|13165.2|2
1619023500000|2021-04-21 16:45:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13168.4|13164.4|37
1619023800000|2021-04-21 16:50:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13170|13166|0
1619024100000|2021-04-21 16:55:00|13170|13166|13167.6|13163.6|13170.8|13166.8|13166.1|13162.1|48
1619024400000|2021-04-21 17:00:00|13168.4|13164.4|13170.8|13166.8|13178.6|13174.6|13166.8|13162.8|54
1619024700000|2021-04-21 17:05:00|13171.5|13167.5|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|0
1619025000000|2021-04-21 17:10:00|13170|13166|13170.8|13166.8|13171.5|13167.5|13170|13166|0
1619025300000|2021-04-21 17:15:00|13170|13166|13170.8|13166.8|13172.3|13168.3|13169.2|13165.2|6
1619025600000|2021-04-21 17:20:00|13171.5|13167.5|13173.9|13169.9|13173.9|13169.9|13170.8|13166.8|0
1619025900000|2021-04-21 17:25:00|13174.7|13170.7|13172.3|13168.3|13174.7|13170.7|13172.3|13168.3|0
1619026200000|2021-04-21 17:30:00|13171.5|13167.5|13173.9|13169.9|13173.9|13169.9|13171.5|13167.5|0
1619026500000|2021-04-21 17:35:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619026800000|2021-04-21 17:40:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619027100000|2021-04-21 17:45:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13171.5|13167.5|1
1619027400000|2021-04-21 17:50:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170|13166|0
1619027700000|2021-04-21 17:55:00|13171.5|13167.5|13169.2|13165.2|13171.5|13167.5|13169.2|13165.2|0
1619028000000|2021-04-21 18:00:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13167.6|13163.6|1
1619028300000|2021-04-21 18:05:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13166.1|13162.1|0
1619028600000|2021-04-21 18:10:00|13166.1|13162.1|13166.8|13162.8|13167.6|13163.6|13164.5|13160.5|16
1619028900000|2021-04-21 18:15:00|13166.1|13162.1|13166.8|13162.8|13167.6|13163.6|13165.3|13161.3|0
1619029200000|2021-04-21 18:20:00|13167.6|13163.6|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|2
1619029500000|2021-04-21 18:25:00|13166.8|13162.8|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|0
1619029800000|2021-04-21 18:30:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|1
1619030100000|2021-04-21 18:35:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13167.6|13163.6|0
1619030400000|2021-04-21 18:40:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619030700000|2021-04-21 18:45:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1619031000000|2021-04-21 18:50:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619031300000|2021-04-21 18:55:00|13170|13166|13173.9|13169.9|13173.9|13169.9|13170|13166|288
1619031600000|2021-04-21 19:00:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13170.8|13166.8|0
1619031900000|2021-04-21 19:05:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1619032200000|2021-04-21 19:10:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619032500000|2021-04-21 19:15:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619032800000|2021-04-21 19:20:00|13174.7|13170.7|13175.4|13171.4|13177|13173|13173.9|13169.9|0
1619033100000|2021-04-21 19:25:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1619033400000|2021-04-21 19:30:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1619033700000|2021-04-21 19:35:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1619034000000|2021-04-21 19:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|0
1619034300000|2021-04-21 19:45:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1619034600000|2021-04-21 19:50:00|13174.7|13170.7|13177|13173|13177|13173|13174.7|13170.7|0
1619034900000|2021-04-21 19:55:00|13176.2|13172.2|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|0
1619035200000|2021-04-21 20:00:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1619035500000|2021-04-21 20:05:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1619035800000|2021-04-21 20:10:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|0
1619036100000|2021-04-21 20:15:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1619036400000|2021-04-21 20:20:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1619037000000|2021-04-21 20:30:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1619037300000|2021-04-21 20:35:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1619037600000|2021-04-21 20:40:00|13177.8|13173.8|13175.4|13171.4|13177.8|13173.8|13175.4|13171.4|0
1619037900000|2021-04-21 20:45:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1619038200000|2021-04-21 20:50:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1619038500000|2021-04-21 20:55:00|13176.2|13172.2|13176.2|13172.2|13177|13173|13175.4|13171.4|0
1619042400000|2021-04-21 22:00:00|13173.9|13169.9|13176.2|13172.2|13177|13173|13173.9|13169.9|0
1619042700000|2021-04-21 22:05:00|13177|13173|13177|13173|13177|13173|13176.2|13172.2|0
1619043900000|2021-04-21 22:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|0
1619044200000|2021-04-21 22:30:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|0
1619044500000|2021-04-21 22:35:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|0
1619044800000|2021-04-21 22:40:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1619045100000|2021-04-21 22:45:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1619045400000|2021-04-21 22:50:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1619045700000|2021-04-21 22:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|0
1619046000000|2021-04-21 23:00:00|13180.1|13176.1|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619047800000|2021-04-21 23:30:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1619048400000|2021-04-21 23:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|0
1619048700000|2021-04-21 23:45:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1619049300000|2021-04-21 23:55:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|0
1619049600000|2021-04-22 00:00:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|0
1619049900000|2021-04-22 00:05:00|13180.1|13176.1|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|0
1619050200000|2021-04-22 00:10:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|0
1619050500000|2021-04-22 00:15:00|13178.6|13174.6|13180.9|13176.9|13180.9|13176.9|13178.6|13174.6|0
1619050800000|2021-04-22 00:20:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1619051100000|2021-04-22 00:25:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|1
1619051400000|2021-04-22 00:30:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1619051700000|2021-04-22 00:35:00|13182.5|13178.5|13181.7|13177.7|13184|13180|13181.7|13177.7|30
1619052000000|2021-04-22 00:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13181.7|13177.7|0
1619052300000|2021-04-22 00:45:00|13183.3|13179.3|13184.8|13180.8|13187.9|13183.9|13183.3|13179.3|11
1619052600000|2021-04-22 00:50:00|13185.6|13181.6|13184.8|13180.8|13185.6|13181.6|13184|13180|0
1619052900000|2021-04-22 00:55:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184.8|13180.8|0
1619053200000|2021-04-22 01:00:00|13187.9|13183.9|13187.2|13183.2|13189.5|13185.5|13187.2|13183.2|0
1619053500000|2021-04-22 01:05:00|13187.9|13183.9|13188.7|13184.7|13188.7|13184.7|13187.9|13183.9|0
1619053800000|2021-04-22 01:10:00|13189.5|13185.5|13188.7|13184.7|13189.5|13185.5|13188.7|13184.7|22
1619054100000|2021-04-22 01:15:00|13189.5|13185.5|13191.1|13187.1|13191.8|13187.8|13188.7|13184.7|0
1619054400000|2021-04-22 01:20:00|13190.3|13186.3|13192.6|13188.6|13192.6|13188.6|13189.5|13185.5|0
1619054700000|2021-04-22 01:25:00|13191.8|13187.8|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|1
1619055000000|2021-04-22 01:30:00|13195.8|13191.8|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|0
1619055300000|2021-04-22 01:35:00|13196.5|13192.5|13196.5|13192.5|13197.3|13193.3|13195|13191|0
1619055600000|2021-04-22 01:40:00|13197.3|13193.3|13195.8|13191.8|13197.3|13193.3|13195.8|13191.8|4
1619055900000|2021-04-22 01:45:00|13195|13191|13195.8|13191.8|13195.8|13191.8|13195|13191|0
1619056200000|2021-04-22 01:50:00|13195|13191|13195.8|13191.8|13195.8|13191.8|13194.2|13190.2|0
1619056500000|2021-04-22 01:55:00|13196.5|13192.5|13197.3|13193.3|13197.3|13193.3|13195.8|13191.8|1
1619056800000|2021-04-22 02:00:00|13196.5|13192.5|13195.8|13191.8|13197.3|13193.3|13195.8|13191.8|0
1619057100000|2021-04-22 02:05:00|13195|13191|13192.6|13188.6|13195.8|13191.8|13192.6|13188.6|0
1619057400000|2021-04-22 02:10:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13190.3|13186.3|1
1619057700000|2021-04-22 02:15:00|13191.8|13187.8|13194.2|13190.2|13195.8|13191.8|13191.8|13187.8|0
1619058300000|2021-04-22 02:25:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|0
1619058600000|2021-04-22 02:30:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.8|13187.8|0
1619058900000|2021-04-22 02:35:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.8|13187.8|0
1619059200000|2021-04-22 02:40:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13190.3|13186.3|0
1619059500000|2021-04-22 02:45:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13190.3|13186.3|0
1619060100000|2021-04-22 02:55:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.8|13187.8|0
1619060400000|2021-04-22 03:00:00|13193.4|13189.4|13194.2|13190.2|13195|13191|13193.4|13189.4|0
1619060700000|2021-04-22 03:05:00|13193.4|13189.4|13192.6|13188.6|13193.4|13189.4|13192.6|13188.6|0
1619061000000|2021-04-22 03:10:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13193.4|13189.4|0
1619061300000|2021-04-22 03:15:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|0
1619061600000|2021-04-22 03:20:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13192.6|13188.6|0
1619061900000|2021-04-22 03:25:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13193.4|13189.4|0
1619062200000|2021-04-22 03:30:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13193.4|13189.4|0
1619062500000|2021-04-22 03:35:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|0
1619063400000|2021-04-22 03:50:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13193.4|13189.4|0
1619063700000|2021-04-22 03:55:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13194.2|13190.2|1
1619064000000|2021-04-22 04:00:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13193.4|13189.4|1
1619064600000|2021-04-22 04:10:00|13195.8|13191.8|13195.8|13191.8|13195.8|13191.8|13194.2|13190.2|5
1619064900000|2021-04-22 04:15:00|13195|13191|13195|13191|13195|13191|13195|13191|0
1619065200000|2021-04-22 04:20:00|13195.8|13191.8|13195.8|13191.8|13196.5|13192.5|13194.2|13190.2|0
1619065500000|2021-04-22 04:25:00|13195|13191|13194.2|13190.2|13195|13191|13194.2|13190.2|0
1619065800000|2021-04-22 04:30:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13192.6|13188.6|1
1619066400000|2021-04-22 04:40:00|13195|13191|13195.8|13191.8|13195.8|13191.8|13194.2|13190.2|0
1619066700000|2021-04-22 04:45:00|13195|13191|13194.2|13190.2|13195|13191|13194.2|13190.2|0
1619067000000|2021-04-22 04:50:00|13195.8|13191.8|13195.8|13191.8|13197.3|13193.3|13195.8|13191.8|0
1619067600000|2021-04-22 05:00:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13194.2|13190.2|0
1619067900000|2021-04-22 05:05:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13192.6|13188.6|0
1619068500000|2021-04-22 05:15:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13194.2|13190.2|0
1619068800000|2021-04-22 05:20:00|13195|13191|13195.8|13191.8|13196.5|13192.5|13194.2|13190.2|0
1619069100000|2021-04-22 05:25:00|13197.3|13193.3|13195.8|13191.8|13197.3|13193.3|13195.8|13191.8|0
1619069400000|2021-04-22 05:30:00|13195|13191|13194.2|13190.2|13195|13191|13194.2|13190.2|0
1619069700000|2021-04-22 05:35:00|13195|13191|13195.8|13191.8|13195.8|13191.8|13195|13191|0
1619070000000|2021-04-22 05:40:00|13195|13191|13194.2|13190.2|13195|13191|13194.2|13190.2|0
1619070300000|2021-04-22 05:45:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13192.6|13188.6|0
1619070600000|2021-04-22 05:50:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|0
1619070900000|2021-04-22 05:55:00|13193.4|13189.4|13191.1|13187.1|13193.4|13189.4|13191.1|13187.1|0
1619071200000|2021-04-22 06:00:00|13191.8|13187.8|13191.1|13187.1|13192.6|13188.6|13191.1|13187.1|0
1619071500000|2021-04-22 06:05:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.8|13187.8|0
1619071800000|2021-04-22 06:10:00|13191.8|13187.8|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|0
1619072100000|2021-04-22 06:15:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13194.2|13190.2|0
1619072400000|2021-04-22 06:20:00|13193.4|13189.4|13191.1|13187.1|13194.2|13190.2|13191.1|13187.1|0
1619072700000|2021-04-22 06:25:00|13192.6|13188.6|13191.1|13187.1|13192.6|13188.6|13191.1|13187.1|0
1619073000000|2021-04-22 06:30:00|13190.3|13186.3|13189.5|13185.5|13190.3|13186.3|13187.9|13183.9|0
1619073300000|2021-04-22 06:35:00|13188.7|13184.7|13189.5|13185.5|13189.5|13185.5|13188.7|13184.7|0
1619073600000|2021-04-22 06:40:00|13188.7|13184.7|13187.9|13183.9|13188.7|13184.7|13187.9|13183.9|0
1619073900000|2021-04-22 06:45:00|13187.2|13183.2|13189.5|13185.5|13189.5|13185.5|13186.4|13182.4|10
1619074200000|2021-04-22 06:50:00|13188.7|13184.7|13187.9|13183.9|13188.7|13184.7|13187.9|13183.9|4
1619074500000|2021-04-22 06:55:00|13186.4|13182.4|13186.4|13182.4|13186.4|13182.4|13184.8|13180.8|1
1619074800000|2021-04-22 07:00:00|13187.2|13183.2|13186.4|13182.4|13188.7|13184.7|13185.6|13181.6|17
1619075100000|2021-04-22 07:05:00|13185.6|13181.6|13184.8|13180.8|13186.4|13182.4|13184.8|13180.8|1
1619075400000|2021-04-22 07:10:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184.8|13180.8|17
1619075700000|2021-04-22 07:15:00|13186.4|13182.4|13184.8|13180.8|13186.4|13182.4|13183.3|13179.3|0
1619076000000|2021-04-22 07:20:00|13184|13180|13184.8|13180.8|13184.8|13180.8|13183.3|13179.3|0
1619076300000|2021-04-22 07:25:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184.8|13180.8|0
1619076600000|2021-04-22 07:30:00|13186.4|13182.4|13187.2|13183.2|13187.9|13183.9|13184.8|13180.8|0
1619076900000|2021-04-22 07:35:00|13186.4|13182.4|13182.5|13178.5|13187.2|13183.2|13181.7|13177.7|17
1619077200000|2021-04-22 07:40:00|13183.3|13179.3|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|0
1619077500000|2021-04-22 07:45:00|13183.3|13179.3|13184|13180|13184.8|13180.8|13182.5|13178.5|0
1619077800000|2021-04-22 07:50:00|13184.8|13180.8|13184|13180|13184.8|13180.8|13183.3|13179.3|0
1619078100000|2021-04-22 07:55:00|13183.3|13179.3|13180.9|13176.9|13183.3|13179.3|13180.9|13176.9|0
1619078400000|2021-04-22 08:00:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1619078700000|2021-04-22 08:05:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13178.6|13174.6|3
1619079000000|2021-04-22 08:10:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|0
1619079300000|2021-04-22 08:15:00|13178.6|13174.6|13176.2|13172.2|13178.6|13174.6|13175.4|13171.4|0
1619079600000|2021-04-22 08:20:00|13175.4|13171.4|13176.2|13172.2|13177.8|13173.8|13175.4|13171.4|0
1619079900000|2021-04-22 08:25:00|13175.4|13171.4|13175.4|13171.4|13177|13173|13175.4|13171.4|1
1619080200000|2021-04-22 08:30:00|13176.2|13172.2|13178.6|13174.6|13182.5|13178.5|13175.4|13171.4|22
1619080500000|2021-04-22 08:35:00|13179.3|13175.3|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|0
1619080800000|2021-04-22 08:40:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1619081100000|2021-04-22 08:45:00|13176.2|13172.2|13175.4|13171.4|13177.8|13173.8|13174.7|13170.7|3
1619081400000|2021-04-22 08:50:00|13176.2|13172.2|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|0
1619081700000|2021-04-22 08:55:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1619082000000|2021-04-22 09:00:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13175.4|13171.4|0
1619082300000|2021-04-22 09:05:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1619082600000|2021-04-22 09:10:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1619082900000|2021-04-22 09:15:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|16
1619083200000|2021-04-22 09:20:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1619083500000|2021-04-22 09:25:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13174.7|13170.7|0
1619083800000|2021-04-22 09:30:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1619084100000|2021-04-22 09:35:00|13176.2|13172.2|13173.9|13169.9|13176.2|13172.2|13172.3|13168.3|0
1619084400000|2021-04-22 09:40:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619084700000|2021-04-22 09:45:00|13173.1|13169.1|13173.9|13169.9|13174.7|13170.7|13172.3|13168.3|0
1619085300000|2021-04-22 09:55:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1619085600000|2021-04-22 10:00:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13173.1|13169.1|0
1619085900000|2021-04-22 10:05:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619086200000|2021-04-22 10:10:00|13173.1|13169.1|13169.2|13165.2|13173.1|13169.1|13169.2|13165.2|0
1619086500000|2021-04-22 10:15:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13169.2|13165.2|0
1619086800000|2021-04-22 10:20:00|13171.5|13167.5|13170.8|13166.8|13171.5|13167.5|13169.2|13165.2|0
1619087100000|2021-04-22 10:25:00|13170|13166|13169.2|13165.2|13170|13166|13169.2|13165.2|0
1619087400000|2021-04-22 10:30:00|13170|13166|13170.8|13166.8|13171.5|13167.5|13169.2|13165.2|0
1619087700000|2021-04-22 10:35:00|13171.5|13167.5|13171.5|13167.5|13172.3|13168.3|13170.8|13166.8|0
1619088000000|2021-04-22 10:40:00|13170.8|13166.8|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1619088300000|2021-04-22 10:45:00|13171.5|13167.5|13173.9|13169.9|13173.9|13169.9|13170.8|13166.8|0
1619088600000|2021-04-22 10:50:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619089200000|2021-04-22 11:00:00|13174.7|13170.7|13175.4|13171.4|13177|13173|13174.7|13170.7|0
1619089500000|2021-04-22 11:05:00|13174.7|13170.7|13173.9|13169.9|13176.2|13172.2|13172.3|13168.3|2
1619089800000|2021-04-22 11:10:00|13174.7|13170.7|13172.3|13168.3|13174.7|13170.7|13172.3|13168.3|3
1619090100000|2021-04-22 11:15:00|13173.1|13169.1|13170.8|13166.8|13173.1|13169.1|13170.8|13166.8|0
1619090400000|2021-04-22 11:20:00|13171.5|13167.5|13167.6|13163.6|13172.3|13168.3|13167.6|13163.6|0
1619090700000|2021-04-22 11:25:00|13166.1|13162.1|13167.6|13163.6|13169.2|13165.2|13166.1|13162.1|0
1619091000000|2021-04-22 11:30:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|1
1619091300000|2021-04-22 11:35:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13166.8|13162.8|0
1619091600000|2021-04-22 11:40:00|13168.4|13164.4|13170|13166|13170|13166|13167.6|13163.6|0
1619091900000|2021-04-22 11:45:00|13169.2|13165.2|13169.2|13165.2|13170.8|13166.8|13167.6|13163.6|0
1619092200000|2021-04-22 11:50:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1619092500000|2021-04-22 11:55:00|13168.4|13164.4|13166.1|13162.1|13168.4|13164.4|13164.5|13160.5|0
1619092800000|2021-04-22 12:00:00|13166.8|13162.8|13162.9|13158.9|13166.8|13162.8|13162.9|13158.9|0
1619093100000|2021-04-22 12:05:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13161.4|13157.4|0
1619093400000|2021-04-22 12:10:00|13163.7|13159.7|13161.4|13157.4|13164.5|13160.5|13161.4|13157.4|0
1619093700000|2021-04-22 12:15:00|13162.9|13158.9|13160.6|13156.6|13162.9|13158.9|13160.6|13156.6|5
1619094000000|2021-04-22 12:20:00|13161.4|13157.4|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|88
1619094300000|2021-04-22 12:25:00|13163.7|13159.7|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|30
1619094600000|2021-04-22 12:30:00|13163.7|13159.7|13169.2|13165.2|13171.5|13167.5|13162.9|13158.9|40
1619094900000|2021-04-22 12:35:00|13168.4|13164.4|13164.5|13160.5|13168.4|13164.4|13164.5|13160.5|0
1619095200000|2021-04-22 12:40:00|13163.7|13159.7|13167.6|13163.6|13169.2|13165.2|13162.9|13158.9|1
1619095500000|2021-04-22 12:45:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|0
1619095800000|2021-04-22 12:50:00|13168.4|13164.4|13167.6|13163.6|13170.8|13166.8|13166.1|13162.1|0
1619096100000|2021-04-22 12:55:00|13168.4|13164.4|13159.8|13155.8|13169.2|13165.2|13158.3|13154.3|31
1619096400000|2021-04-22 13:00:00|13160.6|13156.6|13164.5|13160.5|13164.5|13160.5|13158.3|13154.3|0
1619096700000|2021-04-22 13:05:00|13163.7|13159.7|13166.1|13162.1|13166.8|13162.8|13161.4|13157.4|26
1619097000000|2021-04-22 13:10:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13162.9|13158.9|0
1619097300000|2021-04-22 13:15:00|13164.5|13160.5|13171.5|13167.5|13172.3|13168.3|13164.5|13160.5|16
1619097600000|2021-04-22 13:20:00|13172.3|13168.3|13170.8|13166.8|13172.3|13168.3|13167.6|13163.6|0
1619097900000|2021-04-22 13:25:00|13171.5|13167.5|13171.5|13167.5|13173.9|13169.9|13170.8|13166.8|0
1619098200000|2021-04-22 13:30:00|13170.8|13166.8|13177|13173|13178.6|13174.6|13170.8|13166.8|6
1619098500000|2021-04-22 13:35:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177|13173|0
1619098800000|2021-04-22 13:40:00|13177|13173|13178.6|13174.6|13179.3|13175.3|13177|13173|36
1619099100000|2021-04-22 13:45:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13175.4|13171.4|0
1619099400000|2021-04-22 13:50:00|13176.2|13172.2|13178.6|13174.6|13179.3|13175.3|13175.4|13171.4|0
1619099700000|2021-04-22 13:55:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13177|13173|8
1619100000000|2021-04-22 14:00:00|13177.8|13173.8|13183.3|13179.3|13183.3|13179.3|13177|13173|1
1619100300000|2021-04-22 14:05:00|13182.5|13178.5|13184.8|13180.8|13186.4|13182.4|13182.5|13178.5|65
1619100600000|2021-04-22 14:10:00|13184|13180|13184.8|13180.8|13185.6|13181.6|13183.3|13179.3|0
1619100900000|2021-04-22 14:15:00|13184|13180|13183.3|13179.3|13184.8|13180.8|13181.7|13177.7|0
1619101200000|2021-04-22 14:20:00|13184|13180|13183.3|13179.3|13184.8|13180.8|13181.7|13177.7|0
1619101500000|2021-04-22 14:25:00|13182.5|13178.5|13179.3|13175.3|13183.3|13179.3|13178.6|13174.6|6
1619101800000|2021-04-22 14:30:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13177|13173|0
1619102100000|2021-04-22 14:35:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13179.3|13175.3|0
1619102400000|2021-04-22 14:40:00|13180.9|13176.9|13176.2|13172.2|13181.7|13177.7|13175.4|13171.4|0
1619102700000|2021-04-22 14:45:00|13175.4|13171.4|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|0
1619103000000|2021-04-22 14:50:00|13173.9|13169.9|13170.8|13166.8|13175.4|13171.4|13170.8|13166.8|0
1619103300000|2021-04-22 14:55:00|13171.5|13167.5|13169.2|13165.2|13171.5|13167.5|13169.2|13165.2|4
1619103600000|2021-04-22 15:00:00|13170|13166|13168.4|13164.4|13170.8|13166.8|13168.4|13164.4|1
1619103900000|2021-04-22 15:05:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619104200000|2021-04-22 15:10:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|0
1619104500000|2021-04-22 15:15:00|13168.4|13164.4|13164.5|13160.5|13168.4|13164.4|13162.9|13158.9|0
1619104800000|2021-04-22 15:20:00|13163.7|13159.7|13159.8|13155.8|13163.7|13159.7|13159.8|13155.8|9
1619105100000|2021-04-22 15:25:00|13159|13155|13150.4|13146.4|13159.8|13155.8|13150.4|13146.4|22
1619105400000|2021-04-22 15:30:00|13151.2|13147.2|13153.6|13149.6|13155.1|13151.1|13150.4|13146.4|0
1619105700000|2021-04-22 15:35:00|13152.8|13148.8|13155.1|13151.1|13156.7|13152.7|13152.8|13148.8|0
1619106000000|2021-04-22 15:40:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13152|13148|0
1619106300000|2021-04-22 15:45:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13153.6|13149.6|0
1619106600000|2021-04-22 15:50:00|13153.6|13149.6|13155.1|13151.1|13156.7|13152.7|13153.6|13149.6|1
1619106900000|2021-04-22 15:55:00|13154.3|13150.3|13152|13148|13155.1|13151.1|13150.4|13146.4|4
1619107200000|2021-04-22 16:00:00|13151.2|13147.2|13148.9|13144.9|13152|13148|13148.9|13144.9|0
1619107500000|2021-04-22 16:05:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|0
1619107800000|2021-04-22 16:10:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1619108100000|2021-04-22 16:15:00|13149.7|13145.7|13153.6|13149.6|13153.6|13149.6|13149.7|13145.7|0
1619108400000|2021-04-22 16:20:00|13152.8|13148.8|13155.1|13151.1|13155.9|13151.9|13152|13148|1
1619108700000|2021-04-22 16:25:00|13155.9|13151.9|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|0
1619109000000|2021-04-22 16:30:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1619109300000|2021-04-22 16:35:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619109600000|2021-04-22 16:40:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|17
1619109900000|2021-04-22 16:45:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152|13148|0
1619110200000|2021-04-22 16:50:00|13153.6|13149.6|13155.1|13151.1|13155.1|13151.1|13152|13148|0
1619110500000|2021-04-22 16:55:00|13154.3|13150.3|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|0
1619110800000|2021-04-22 17:00:00|13155.1|13151.1|13155.1|13151.1|13156.7|13152.7|13153.6|13149.6|0
1619111100000|2021-04-22 17:05:00|13155.9|13151.9|13164.5|13160.5|13166.8|13162.8|13155.1|13151.1|76
1619111400000|2021-04-22 17:10:00|13165.3|13161.3|13170.8|13166.8|13176.2|13172.2|13165.3|13161.3|1
1619111700000|2021-04-22 17:15:00|13171.5|13167.5|13175.4|13171.4|13175.4|13171.4|13170|13166|0
1619112000000|2021-04-22 17:20:00|13174.7|13170.7|13169.2|13165.2|13175.4|13171.4|13169.2|13165.2|0
1619112300000|2021-04-22 17:25:00|13170|13166|13164.5|13160.5|13171.5|13167.5|13164.5|13160.5|0
1619112600000|2021-04-22 17:30:00|13165.3|13161.3|13166.1|13162.1|13169.2|13165.2|13165.3|13161.3|0
1619112900000|2021-04-22 17:35:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|0
1619113200000|2021-04-22 17:40:00|13166.8|13162.8|13173.9|13169.9|13173.9|13169.9|13166.8|13162.8|0
1619113500000|2021-04-22 17:45:00|13173.1|13169.1|13173.9|13169.9|13174.7|13170.7|13169.2|13165.2|0
1619113800000|2021-04-22 17:50:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.9|13169.9|0
1619114100000|2021-04-22 17:55:00|13175.4|13171.4|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1619114400000|2021-04-22 18:00:00|13176.2|13172.2|13178.6|13174.6|13179.3|13175.3|13175.4|13171.4|9
1619114700000|2021-04-22 18:05:00|13180.1|13176.1|13175.4|13171.4|13180.9|13176.9|13174.7|13170.7|0
1619115000000|2021-04-22 18:10:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1619115300000|2021-04-22 18:15:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|1
1619115600000|2021-04-22 18:20:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13170.8|13166.8|0
1619115900000|2021-04-22 18:25:00|13176.2|13172.2|13170.8|13166.8|13177|13173|13169.2|13165.2|0
1619116200000|2021-04-22 18:30:00|13171.5|13167.5|13173.9|13169.9|13173.9|13169.9|13171.5|13167.5|0
1619116500000|2021-04-22 18:35:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13172.3|13168.3|0
1619116800000|2021-04-22 18:40:00|13172.3|13168.3|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619117100000|2021-04-22 18:45:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13172.3|13168.3|1
1619117400000|2021-04-22 18:50:00|13173.9|13169.9|13173.9|13169.9|13175.4|13171.4|13173.1|13169.1|0
1619117700000|2021-04-22 18:55:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1619118000000|2021-04-22 19:00:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1619118300000|2021-04-22 19:05:00|13174.7|13170.7|13177|13173|13177|13173|13174.7|13170.7|0
1619118600000|2021-04-22 19:10:00|13176.2|13172.2|13177|13173|13178.6|13174.6|13176.2|13172.2|0
1619118900000|2021-04-22 19:15:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|0
1619119200000|2021-04-22 19:20:00|13178.6|13174.6|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1619119500000|2021-04-22 19:25:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1619119800000|2021-04-22 19:30:00|13177.8|13173.8|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|51
1619120100000|2021-04-22 19:35:00|13178.6|13174.6|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|0
1619120400000|2021-04-22 19:40:00|13177|13173|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1619120700000|2021-04-22 19:45:00|13177|13173|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1619121000000|2021-04-22 19:50:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1619121300000|2021-04-22 19:55:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1619121600000|2021-04-22 20:00:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.9|13176.9|0
1619121900000|2021-04-22 20:05:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1619122200000|2021-04-22 20:10:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1619122500000|2021-04-22 20:15:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619122800000|2021-04-22 20:20:00|13180.9|13176.9|13181.7|13177.7|13182.5|13178.5|13180.1|13176.1|0
1619123100000|2021-04-22 20:25:00|13182.5|13178.5|13181.7|13177.7|13184|13180|13181.7|13177.7|1
1619123400000|2021-04-22 20:30:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1619123700000|2021-04-22 20:35:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|119
1619124000000|2021-04-22 20:40:00|13184|13180|13184|13180|13184|13180|13183.3|13179.3|0
1619124600000|2021-04-22 20:50:00|13186.4|13182.4|13185.6|13181.6|13186.4|13182.4|13184.8|13180.8|124
1619124900000|2021-04-22 20:55:00|13184.8|13180.8|13185.6|13181.6|13186.4|13182.4|13184|13180|0
1619128800000|2021-04-22 22:00:00|13184.8|13180.8|13184|13180|13184.8|13180.8|13184|13180|0
1619129100000|2021-04-22 22:05:00|13183.3|13179.3|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|0
1619129400000|2021-04-22 22:10:00|13181.7|13177.7|13182.5|13178.5|13182.5|13178.5|13181.7|13177.7|0
1619129700000|2021-04-22 22:15:00|13184|13180|13184|13180|13184|13180|13184|13180|0
1619130000000|2021-04-22 22:20:00|13183.3|13179.3|13184|13180|13184|13180|13183.3|13179.3|0
1619131200000|2021-04-22 22:40:00|13183.3|13179.3|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|0
1619131500000|2021-04-22 22:45:00|13183.3|13179.3|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|0
1619131800000|2021-04-22 22:50:00|13181.7|13177.7|13182.5|13178.5|13182.5|13178.5|13181.7|13177.7|0
1619132100000|2021-04-22 22:55:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1619132400000|2021-04-22 23:00:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|0
1619133900000|2021-04-22 23:25:00|13181.7|13177.7|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|0
1619135100000|2021-04-22 23:45:00|13180.1|13176.1|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|0
1619135400000|2021-04-22 23:50:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|0
1619135700000|2021-04-22 23:55:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1619136000000|2021-04-23 00:00:00|13180.1|13176.1|13180.9|13176.9|13181.7|13177.7|13179.3|13175.3|0
1619136600000|2021-04-23 00:10:00|13180.1|13176.1|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|0
1619136900000|2021-04-23 00:15:00|13180.1|13176.1|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|0
1619137200000|2021-04-23 00:20:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|0
1619137500000|2021-04-23 00:25:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1619137800000|2021-04-23 00:30:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1619138100000|2021-04-23 00:35:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1619138400000|2021-04-23 00:40:00|13180.1|13176.1|13180.9|13176.9|13181.7|13177.7|13179.3|13175.3|0
1619138700000|2021-04-23 00:45:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|0
1619139600000|2021-04-23 01:00:00|13180.1|13176.1|13180.9|13176.9|13181.7|13177.7|13179.3|13175.3|0
1619139900000|2021-04-23 01:05:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|0
1619140200000|2021-04-23 01:10:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13176.2|13172.2|1
1619140500000|2021-04-23 01:15:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|0
1619140800000|2021-04-23 01:20:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13177|13173|0
1619141100000|2021-04-23 01:25:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|0
1619141400000|2021-04-23 01:30:00|13175.4|13171.4|13173.1|13169.1|13176.2|13172.2|13172.3|13168.3|1
1619141700000|2021-04-23 01:35:00|13172.3|13168.3|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|0
1619142000000|2021-04-23 01:40:00|13172.3|13168.3|13172.3|13168.3|13173.9|13169.9|13170|13166|51
1619142300000|2021-04-23 01:45:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619142600000|2021-04-23 01:50:00|13173.1|13169.1|13173.9|13169.9|13175.4|13171.4|13173.1|13169.1|0
1619142900000|2021-04-23 01:55:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1619143500000|2021-04-23 02:05:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619143800000|2021-04-23 02:10:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13172.3|13168.3|0
1619144100000|2021-04-23 02:15:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1619144400000|2021-04-23 02:20:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13172.3|13168.3|0
1619144700000|2021-04-23 02:25:00|13173.9|13169.9|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619145300000|2021-04-23 02:35:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1619145600000|2021-04-23 02:40:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1619145900000|2021-04-23 02:45:00|13172.3|13168.3|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1619146200000|2021-04-23 02:50:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13172.3|13168.3|0
1619146500000|2021-04-23 02:55:00|13173.9|13169.9|13170.8|13166.8|13173.9|13169.9|13170.8|13166.8|0
1619146800000|2021-04-23 03:00:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13169.2|13165.2|0
1619147100000|2021-04-23 03:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|47
1619147400000|2021-04-23 03:10:00|13169.2|13165.2|13169.2|13165.2|13170|13166|13169.2|13165.2|0
1619147700000|2021-04-23 03:15:00|13170|13166|13169.2|13165.2|13170|13166|13168.4|13164.4|0
1619148000000|2021-04-23 03:20:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13166.1|13162.1|12
1619148300000|2021-04-23 03:25:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1619148600000|2021-04-23 03:30:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1619148900000|2021-04-23 03:35:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619149200000|2021-04-23 03:40:00|||||||||1
1619149500000|2021-04-23 03:45:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1619149800000|2021-04-23 03:50:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13168.4|13164.4|10
1619150100000|2021-04-23 03:55:00|13170|13166|13169.2|13165.2|13170|13166|13169.2|13165.2|0
1619150400000|2021-04-23 04:00:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13168.4|13164.4|0
1619150700000|2021-04-23 04:05:00|13170|13166|13169.2|13165.2|13170|13166|13169.2|13165.2|0
1619151300000|2021-04-23 04:15:00|13170|13166|13170.8|13166.8|13171.5|13167.5|13170|13166|0
1619151900000|2021-04-23 04:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170.8|13166.8|0
1619152200000|2021-04-23 04:30:00|13170.8|13166.8|13169.2|13165.2|13170.8|13166.8|13169.2|13165.2|0
1619152500000|2021-04-23 04:35:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13170|13166|0
1619152800000|2021-04-23 04:40:00|13170|13166|13170|13166|13170.8|13166.8|13169.2|13165.2|0
1619153100000|2021-04-23 04:45:00|13169.2|13165.2|13170.8|13166.8|13170.8|13166.8|13169.2|13165.2|0
1619153700000|2021-04-23 04:55:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13170|13166|0
1619154000000|2021-04-23 05:00:00|13171.5|13167.5|13170.8|13166.8|13171.5|13167.5|13170.8|13166.8|0
1619154300000|2021-04-23 05:05:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|0
1619154600000|2021-04-23 05:10:00|13172.3|13168.3|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1619154900000|2021-04-23 05:15:00|13171.5|13167.5|13170.8|13166.8|13171.5|13167.5|13170.8|13166.8|0
1619155200000|2021-04-23 05:20:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|0
1619155500000|2021-04-23 05:25:00|13170.8|13166.8|13170.8|13166.8|13170.8|13166.8|13170.8|13166.8|0
1619155800000|2021-04-23 05:30:00|13171.5|13167.5|13170.8|13166.8|13171.5|13167.5|13170.8|13166.8|0
1619156100000|2021-04-23 05:35:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13171.5|13167.5|0
1619157000000|2021-04-23 05:50:00|13171.5|13167.5|13171.5|13167.5|13172.3|13168.3|13171.5|13167.5|0
1619157300000|2021-04-23 05:55:00|13170.8|13166.8|13171.5|13167.5|13172.3|13168.3|13170.8|13166.8|0
1619157600000|2021-04-23 06:00:00|13170.8|13166.8|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1619157900000|2021-04-23 06:05:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1619158200000|2021-04-23 06:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170.8|13166.8|0
1619158500000|2021-04-23 06:15:00|13170.8|13166.8|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1619158800000|2021-04-23 06:20:00|13171.5|13167.5|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|0
1619159100000|2021-04-23 06:25:00|13170|13166|13169.2|13165.2|13171.5|13167.5|13167.6|13163.6|0
1619159400000|2021-04-23 06:30:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|2
1619159700000|2021-04-23 06:35:00|13168.4|13164.4|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|0
1619160000000|2021-04-23 06:40:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|0
1619160300000|2021-04-23 06:45:00|13168.4|13164.4|13170.8|13166.8|13170.8|13166.8|13168.4|13164.4|2
1619160600000|2021-04-23 06:50:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1619160900000|2021-04-23 06:55:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1619161200000|2021-04-23 07:00:00|13173.1|13169.1|13173.9|13169.9|13175.4|13171.4|13172.3|13168.3|1
1619161500000|2021-04-23 07:05:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1619161800000|2021-04-23 07:10:00|13173.1|13169.1|13169.2|13165.2|13173.9|13169.9|13167.6|13163.6|0
1619162100000|2021-04-23 07:15:00|13168.4|13164.4|13166.1|13162.1|13168.4|13164.4|13162.9|13158.9|0
1619162400000|2021-04-23 07:20:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|0
1619162700000|2021-04-23 07:25:00|13163.7|13159.7|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|0
1619163000000|2021-04-23 07:30:00|13165.3|13161.3|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|0
1619163300000|2021-04-23 07:35:00|13166.8|13162.8|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|0
1619163600000|2021-04-23 07:40:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619163900000|2021-04-23 07:45:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13169.2|13165.2|0
1619164200000|2021-04-23 07:50:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13169.2|13165.2|8
1619164500000|2021-04-23 07:55:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13167.6|13163.6|0
1619164800000|2021-04-23 08:00:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619165100000|2021-04-23 08:05:00|13170.8|13166.8|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|0
1619165400000|2021-04-23 08:10:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13169.2|13165.2|0
1619165700000|2021-04-23 08:15:00|13170.8|13166.8|13172.3|13168.3|13173.9|13169.9|13169.2|13165.2|0
1619166000000|2021-04-23 08:20:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619166300000|2021-04-23 08:25:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1619166600000|2021-04-23 08:30:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1619166900000|2021-04-23 08:35:00|13170.8|13166.8|13173.1|13169.1|13173.9|13169.9|13170.8|13166.8|0
1619167200000|2021-04-23 08:40:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13172.3|13168.3|0
1619167500000|2021-04-23 08:45:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13171.5|13167.5|0
1619167800000|2021-04-23 08:50:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|1
1619168100000|2021-04-23 08:55:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619168400000|2021-04-23 09:00:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619168700000|2021-04-23 09:05:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619169000000|2021-04-23 09:10:00|13174.7|13170.7|13177|13173|13177|13173|13173.9|13169.9|0
1619169300000|2021-04-23 09:15:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1619169600000|2021-04-23 09:20:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13175.4|13171.4|0
1619169900000|2021-04-23 09:25:00|13177.8|13173.8|13180.1|13176.1|13180.1|13176.1|13177.8|13173.8|0
1619170200000|2021-04-23 09:30:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13178.6|13174.6|0
1619170500000|2021-04-23 09:35:00|13179.3|13175.3|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|10
1619170800000|2021-04-23 09:40:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1619171100000|2021-04-23 09:45:00|13180.1|13176.1|13177|13173|13180.1|13176.1|13177|13173|0
1619171400000|2021-04-23 09:50:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1619171700000|2021-04-23 09:55:00|13177.8|13173.8|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|0
1619172000000|2021-04-23 10:00:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1619172300000|2021-04-23 10:05:00|13181.7|13177.7|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|0
1619172600000|2021-04-23 10:10:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|0
1619172900000|2021-04-23 10:15:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1619173200000|2021-04-23 10:20:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619173500000|2021-04-23 10:25:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619174100000|2021-04-23 10:35:00|||||||||1
1619174700000|2021-04-23 10:45:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619175000000|2021-04-23 10:50:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|8
1619175300000|2021-04-23 10:55:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1619175600000|2021-04-23 11:00:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1619175900000|2021-04-23 11:05:00|13180.9|13176.9|13179.3|13175.3|13181.7|13177.7|13178.6|13174.6|0
1619176200000|2021-04-23 11:10:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13173.9|13169.9|0
1619176500000|2021-04-23 11:15:00|13178.6|13174.6|13176.2|13172.2|13178.6|13174.6|13175.4|13171.4|0
1619176800000|2021-04-23 11:20:00|13175.4|13171.4|13177.8|13173.8|13177.8|13173.8|13175.4|13171.4|0
1619177100000|2021-04-23 11:25:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13177|13173|0
1619177400000|2021-04-23 11:30:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13175.4|13171.4|0
1619177700000|2021-04-23 11:35:00|13175.4|13171.4|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1619178000000|2021-04-23 11:40:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1619178300000|2021-04-23 11:45:00|13177.8|13173.8|13179.3|13175.3|13180.1|13176.1|13177.8|13173.8|0
1619178600000|2021-04-23 11:50:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|1
1619178900000|2021-04-23 11:55:00|13182.5|13178.5|13184.8|13180.8|13184.8|13180.8|13182.5|13178.5|5
1619179200000|2021-04-23 12:00:00|13184|13180|13181.7|13177.7|13184.8|13180.8|13180.1|13176.1|1
1619179500000|2021-04-23 12:05:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13179.3|13175.3|0
1619180100000|2021-04-23 12:15:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|0
1619180400000|2021-04-23 12:20:00|13184|13180|13191.1|13187.1|13191.8|13187.8|13184|13180|482
1619180700000|2021-04-23 12:25:00|13191.8|13187.8|13191.1|13187.1|13191.8|13187.8|13189.5|13185.5|0
1619181000000|2021-04-23 12:30:00|13190.3|13186.3|13192.6|13188.6|13194.2|13190.2|13190.3|13186.3|1
1619181300000|2021-04-23 12:35:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13191.1|13187.1|0
1619181600000|2021-04-23 12:40:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|1
1619181900000|2021-04-23 12:45:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13190.3|13186.3|1
1619182200000|2021-04-23 12:50:00|13191.8|13187.8|13191.1|13187.1|13191.8|13187.8|13190.3|13186.3|0
1619182500000|2021-04-23 12:55:00|13190.3|13186.3|13193.4|13189.4|13194.2|13190.2|13190.3|13186.3|0
1619182800000|2021-04-23 13:00:00|13192.6|13188.6|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|0
1619183100000|2021-04-23 13:05:00|13191.1|13187.1|13186.4|13182.4|13192.6|13188.6|13184.8|13180.8|0
1619183400000|2021-04-23 13:10:00|13187.2|13183.2|13182.5|13178.5|13187.9|13183.9|13182.5|13178.5|50
1619183700000|2021-04-23 13:15:00|13183.3|13179.3|13181.7|13177.7|13183.3|13179.3|13180.1|13176.1|0
1619184000000|2021-04-23 13:20:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619184300000|2021-04-23 13:25:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13177.8|13173.8|0
1619184600000|2021-04-23 13:30:00|13177.8|13173.8|13177.8|13173.8|13180.1|13176.1|13177.8|13173.8|1
1619184900000|2021-04-23 13:35:00|13178.6|13174.6|13173.9|13169.9|13178.6|13174.6|13172.3|13168.3|10
1619185200000|2021-04-23 13:40:00|13172.3|13168.3|13172.3|13168.3|13173.9|13169.9|13171.5|13167.5|1
1619185500000|2021-04-23 13:45:00|13173.1|13169.1|13172.3|13168.3|13174.7|13170.7|13170.8|13166.8|0
1619185800000|2021-04-23 13:50:00|13171.5|13167.5|13162.9|13158.9|13172.3|13168.3|13161.4|13157.4|1
1619186100000|2021-04-23 13:55:00|13163.7|13159.7|13165.3|13161.3|13166.1|13162.1|13162.9|13158.9|0
1619186400000|2021-04-23 14:00:00|13166.1|13162.1|13159.8|13155.8|13166.1|13162.1|13159.8|13155.8|2
1619186700000|2021-04-23 14:05:00|13160.6|13156.6|13161.4|13157.4|13163.7|13159.7|13159.8|13155.8|0
1619187000000|2021-04-23 14:10:00|13162.2|13158.2|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|1
1619187300000|2021-04-23 14:15:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13158.3|13154.3|1
1619187600000|2021-04-23 14:20:00|13159.8|13155.8|13158.3|13154.3|13159.8|13155.8|13156.7|13152.7|1
1619187900000|2021-04-23 14:25:00|13159|13155|13153.6|13149.6|13159.8|13155.8|13152.8|13148.8|27
1619188200000|2021-04-23 14:30:00|13152.8|13148.8|13155.1|13151.1|13155.9|13151.9|13150.4|13146.4|1
1619188500000|2021-04-23 14:35:00|13155.9|13151.9|13156.7|13152.7|13157.5|13153.5|13154.3|13150.3|0
1619188800000|2021-04-23 14:40:00|13155.9|13151.9|13158.3|13154.3|13159.8|13155.8|13155.1|13151.1|0
1619189100000|2021-04-23 14:45:00|13156.7|13152.7|13153.6|13149.6|13158.3|13154.3|13153.6|13149.6|7
1619189400000|2021-04-23 14:50:00|13152.8|13148.8|13156.7|13152.7|13156.7|13152.7|13150.4|13146.4|0
1619189700000|2021-04-23 14:55:00|13155.9|13151.9|13158.3|13154.3|13158.3|13154.3|13155.9|13151.9|0
1619190000000|2021-04-23 15:00:00|13157.5|13153.5|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|46
1619190300000|2021-04-23 15:05:00|13159|13155|13161.4|13157.4|13162.9|13158.9|13159|13155|10
1619190600000|2021-04-23 15:10:00|13162.2|13158.2|13159.8|13155.8|13162.2|13158.2|13158.3|13154.3|0
1619190900000|2021-04-23 15:15:00|13159|13155|13159.8|13155.8|13161.4|13157.4|13156.7|13152.7|0
1619191200000|2021-04-23 15:20:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1619191500000|2021-04-23 15:25:00|13159|13155|13162.9|13158.9|13162.9|13158.9|13159|13155|0
1619191800000|2021-04-23 15:30:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|64
1619192100000|2021-04-23 15:35:00|13162.9|13158.9|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|3
1619192400000|2021-04-23 15:40:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|0
1619192700000|2021-04-23 15:45:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1619193000000|2021-04-23 15:50:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13166.1|13162.1|0
1619193300000|2021-04-23 15:55:00|13167.6|13163.6|13168.4|13164.4|13170|13166|13167.6|13163.6|0
1619193600000|2021-04-23 16:00:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1619193900000|2021-04-23 16:05:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619194500000|2021-04-23 16:15:00|13170|13166|13167.6|13163.6|13170|13166|13166.1|13162.1|0
1619194800000|2021-04-23 16:20:00|13168.4|13164.4|13166.1|13162.1|13168.4|13164.4|13164.5|13160.5|0
1619195100000|2021-04-23 16:25:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13165.3|13161.3|0
1619195400000|2021-04-23 16:30:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|3
1619195700000|2021-04-23 16:35:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1619196000000|2021-04-23 16:40:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1619196900000|2021-04-23 16:55:00|13166.8|13162.8|13169.2|13165.2|13169.2|13165.2|13166.8|13162.8|1
1619197200000|2021-04-23 17:00:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13167.6|13163.6|0
1619197500000|2021-04-23 17:05:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619197800000|2021-04-23 17:10:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13169.2|13165.2|0
1619198100000|2021-04-23 17:15:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619198400000|2021-04-23 17:20:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619198700000|2021-04-23 17:25:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|0
1619199000000|2021-04-23 17:30:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|0
1619199600000|2021-04-23 17:40:00|13168.4|13164.4|13164.5|13160.5|13168.4|13164.4|13164.5|13160.5|3
1619199900000|2021-04-23 17:45:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|0
1619200200000|2021-04-23 17:50:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13164.5|13160.5|0
1619200500000|2021-04-23 17:55:00|13164.5|13160.5|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|1
1619200800000|2021-04-23 18:00:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1619201100000|2021-04-23 18:05:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1619201400000|2021-04-23 18:10:00|13166.8|13162.8|13164.5|13160.5|13167.6|13163.6|13164.5|13160.5|0
1619202000000|2021-04-23 18:20:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1619202300000|2021-04-23 18:25:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|2
1619202600000|2021-04-23 18:30:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|0
1619203200000|2021-04-23 18:40:00|13163.7|13159.7|13163.7|13159.7|13164.5|13160.5|13163.7|13159.7|0
1619203500000|2021-04-23 18:45:00|13164.5|13160.5|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|1
1619203800000|2021-04-23 18:50:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|10
1619204100000|2021-04-23 18:55:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|3
1619204400000|2021-04-23 19:00:00|13163.7|13159.7|13162.9|13158.9|13165.3|13161.3|13162.9|13158.9|0
1619204700000|2021-04-23 19:05:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|3
1619205000000|2021-04-23 19:10:00|13160.6|13156.6|13162.9|13158.9|13162.9|13158.9|13159.8|13155.8|0
1619205300000|2021-04-23 19:15:00|13161.4|13157.4|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|0
1619205600000|2021-04-23 19:20:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1619205900000|2021-04-23 19:25:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159.8|13155.8|25
1619206200000|2021-04-23 19:30:00|13161.4|13157.4|13161.4|13157.4|13161.4|13157.4|13161.4|13157.4|0
1619206500000|2021-04-23 19:35:00|13160.6|13156.6|13163.7|13159.7|13164.5|13160.5|13159.8|13155.8|1
1619206800000|2021-04-23 19:40:00|13162.9|13158.9|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|0
1619207400000|2021-04-23 19:50:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1619207700000|2021-04-23 19:55:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|0
1619208000000|2021-04-23 20:00:00|13166.8|13162.8|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|0
1619208600000|2021-04-23 20:10:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|0
1619208900000|2021-04-23 20:15:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13168.4|13164.4|0
1619209200000|2021-04-23 20:20:00|13167.6|13163.6|13166.8|13162.8|13167.6|13163.6|13166.8|13162.8|0
1619209500000|2021-04-23 20:25:00|13167.6|13163.6|13164.5|13160.5|13167.6|13163.6|13164.5|13160.5|0
1619210100000|2021-04-23 20:35:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1619210400000|2021-04-23 20:40:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1619211000000|2021-04-23 20:50:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13164.5|13160.5|0
1619211300000|2021-04-23 20:55:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|0
1619388000000|2021-04-25 22:00:00|13159|13155|13160.6|13156.6|13161.4|13157.4|13157.5|13153.5|8
1619388300000|2021-04-25 22:05:00|13161.4|13157.4|13159.8|13155.8|13161.4|13157.4|13159|13155|7
1619388600000|2021-04-25 22:10:00|13159|13155|13156.7|13152.7|13159.8|13155.8|13156.7|13152.7|0
1619388900000|2021-04-25 22:15:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|1
1619389800000|2021-04-25 22:30:00|||||||||3
1619390400000|2021-04-25 22:40:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1619390700000|2021-04-25 22:45:00|13159.8|13155.8|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|0
1619391000000|2021-04-25 22:50:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|1
1619391900000|2021-04-25 23:05:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|0
1619393700000|2021-04-25 23:35:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1619394000000|2021-04-25 23:40:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|4
1619394300000|2021-04-25 23:45:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|0
1619394900000|2021-04-25 23:55:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|0
1619395200000|2021-04-26 00:00:00|13162.2|13158.2|13164.5|13160.5|13166.1|13162.1|13161.4|13157.4|0
1619395500000|2021-04-26 00:05:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1619395800000|2021-04-26 00:10:00|13165.3|13161.3|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|0
1619396100000|2021-04-26 00:15:00|13163.7|13159.7|13163.7|13159.7|13164.5|13160.5|13162.9|13158.9|0
1619396400000|2021-04-26 00:20:00|13162.9|13158.9|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1619396700000|2021-04-26 00:25:00|13163.7|13159.7|13163.7|13159.7|13164.5|13160.5|13162.9|13158.9|0
1619397000000|2021-04-26 00:30:00|13162.9|13158.9|13161.4|13157.4|13163.7|13159.7|13161.4|13157.4|0
1619397300000|2021-04-26 00:35:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|170
1619397600000|2021-04-26 00:40:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|2
1619397900000|2021-04-26 00:45:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1
1619398200000|2021-04-26 00:50:00|13161.4|13157.4|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1619398800000|2021-04-26 01:00:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|2
1619399100000|2021-04-26 01:05:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|0
1619399400000|2021-04-26 01:10:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13159.8|13155.8|0
1619399700000|2021-04-26 01:15:00|13159.8|13155.8|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|2
1619400000000|2021-04-26 01:20:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1619400300000|2021-04-26 01:25:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|2
1619400600000|2021-04-26 01:30:00|13161.4|13157.4|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|0
1619400900000|2021-04-26 01:35:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1619401200000|2021-04-26 01:40:00|13162.2|13158.2|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|0
1619401500000|2021-04-26 01:45:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1619401800000|2021-04-26 01:50:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|0
1619404800000|2021-04-26 02:40:00|13159|13155|13156.7|13152.7|13159|13155|13156.7|13152.7|0
1619405100000|2021-04-26 02:45:00|13155.1|13151.1|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|3
1619405400000|2021-04-26 02:50:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13154.3|13150.3|0
1619406000000|2021-04-26 03:00:00|13155.1|13151.1|13155.1|13151.1|13155.1|13151.1|13155.1|13151.1|0
1619406600000|2021-04-26 03:10:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|0
1619407500000|2021-04-26 03:25:00|13155.1|13151.1|13152.8|13148.8|13155.1|13151.1|13152.8|13148.8|2
1619407800000|2021-04-26 03:30:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|1
1619408100000|2021-04-26 03:35:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1619408400000|2021-04-26 03:40:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|8
1619408700000|2021-04-26 03:45:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|1
1619409000000|2021-04-26 03:50:00|||||||||4
1619409300000|2021-04-26 03:55:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152|13148|2
1619409600000|2021-04-26 04:00:00|13152|13148|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619409900000|2021-04-26 04:05:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1619410200000|2021-04-26 04:10:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619411100000|2021-04-26 04:25:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1619411400000|2021-04-26 04:30:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|0
1619411700000|2021-04-26 04:35:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1619412000000|2021-04-26 04:40:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|0
1619412300000|2021-04-26 04:45:00|13150.4|13146.4|13150.4|13146.4|13152|13148|13148.9|13144.9|57
1619412600000|2021-04-26 04:50:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13150.4|13146.4|0
1619412900000|2021-04-26 04:55:00|13152|13148|13152|13148|13152|13148|13150.4|13146.4|0
1619413500000|2021-04-26 05:05:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1619413800000|2021-04-26 05:10:00|13151.2|13147.2|13153.6|13149.6|13153.6|13149.6|13151.2|13147.2|0
1619414400000|2021-04-26 05:20:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|0
1619415000000|2021-04-26 05:30:00|13156.7|13152.7|13155.1|13151.1|13156.7|13152.7|13153.6|13149.6|0
1619415300000|2021-04-26 05:35:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1619415600000|2021-04-26 05:40:00|13153.6|13149.6|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1619415900000|2021-04-26 05:45:00|13153.6|13149.6|13153.6|13149.6|13155.1|13151.1|13152|13148|0
1619416200000|2021-04-26 05:50:00|13154.3|13150.3|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|0
1619416500000|2021-04-26 05:55:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1619416800000|2021-04-26 06:00:00|13154.3|13150.3|13148.9|13144.9|13155.9|13151.9|13148.9|13144.9|1
1619417100000|2021-04-26 06:05:00|13148.1|13144.1|13148.9|13144.9|13149.7|13145.7|13147.3|13143.3|1
1619417400000|2021-04-26 06:10:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13146.5|13142.5|0
1619417700000|2021-04-26 06:15:00|13148.1|13144.1|13147.3|13143.3|13148.1|13144.1|13145.8|13141.8|0
1619418000000|2021-04-26 06:20:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619418300000|2021-04-26 06:25:00|13146.5|13142.5|13144.2|13140.2|13146.5|13142.5|13144.2|13140.2|0
1619418900000|2021-04-26 06:35:00|13145|13141|13146.5|13142.5|13147.3|13143.3|13145|13141|0
1619419200000|2021-04-26 06:40:00|13145.8|13141.8|13146.5|13142.5|13147.3|13143.3|13145|13141|0
1619419500000|2021-04-26 06:45:00|13145.8|13141.8|13148.9|13144.9|13149.7|13145.7|13145.8|13141.8|0
1619419800000|2021-04-26 06:50:00|13149.7|13145.7|13149.7|13145.7|13150.4|13146.4|13148.9|13144.9|0
1619420100000|2021-04-26 06:55:00|13150.4|13146.4|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1619420400000|2021-04-26 07:00:00|13149.7|13145.7|13153.6|13149.6|13155.1|13151.1|13149.7|13145.7|1
1619420700000|2021-04-26 07:05:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|0
1619421000000|2021-04-26 07:10:00|13158.3|13154.3|13156.7|13152.7|13159|13155|13156.7|13152.7|20
1619421300000|2021-04-26 07:15:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13155.1|13151.1|0
1619421600000|2021-04-26 07:20:00|13155.9|13151.9|13155.1|13151.1|13157.5|13153.5|13154.3|13150.3|15
1619421900000|2021-04-26 07:25:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13149.7|13145.7|25
1619422200000|2021-04-26 07:30:00|13152.8|13148.8|13152|13148|13154.3|13150.3|13151.2|13147.2|0
1619422500000|2021-04-26 07:35:00|13151.2|13147.2|13152|13148|13153.6|13149.6|13150.4|13146.4|0
1619422800000|2021-04-26 07:40:00|13151.2|13147.2|13148.9|13144.9|13152|13148|13148.9|13144.9|0
1619423100000|2021-04-26 07:45:00|13149.7|13145.7|13152|13148|13152|13148|13148.9|13144.9|0
1619423400000|2021-04-26 07:50:00|13152.8|13148.8|13155.1|13151.1|13155.9|13151.9|13152|13148|0
1619423700000|2021-04-26 07:55:00|13155.9|13151.9|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|0
1619424000000|2021-04-26 08:00:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619424300000|2021-04-26 08:05:00|13152.8|13148.8|13154.3|13150.3|13155.1|13151.1|13151.2|13147.2|3
1619424600000|2021-04-26 08:10:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619424900000|2021-04-26 08:15:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619425200000|2021-04-26 08:20:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13152.8|13148.8|0
1619425500000|2021-04-26 08:25:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|0
1619425800000|2021-04-26 08:30:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1619426100000|2021-04-26 08:35:00|13154.3|13150.3|13155.1|13151.1|13156.7|13152.7|13153.6|13149.6|0
1619426400000|2021-04-26 08:40:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1619426700000|2021-04-26 08:45:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|0
1619427000000|2021-04-26 08:50:00|13154.3|13150.3|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|0
1619427300000|2021-04-26 08:55:00|13154.3|13150.3|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|0
1619427600000|2021-04-26 09:00:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|1
1619427900000|2021-04-26 09:05:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|1
1619428200000|2021-04-26 09:10:00|13154.3|13150.3|13152|13148|13155.1|13151.1|13152|13148|0
1619428500000|2021-04-26 09:15:00|13151.2|13147.2|13151.2|13147.2|13153.6|13149.6|13150.4|13146.4|0
1619428800000|2021-04-26 09:20:00|13150.4|13146.4|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619429100000|2021-04-26 09:25:00|13151.2|13147.2|13152|13148|13152|13148|13148.9|13144.9|0
1619429400000|2021-04-26 09:30:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619429700000|2021-04-26 09:35:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1619430000000|2021-04-26 09:40:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619430300000|2021-04-26 09:45:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619430600000|2021-04-26 09:50:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13151.2|13147.2|0
1619430900000|2021-04-26 09:55:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1619431200000|2021-04-26 10:00:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619431500000|2021-04-26 10:05:00|13152.8|13148.8|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|0
1619431800000|2021-04-26 10:10:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13151.2|13147.2|0
1619432100000|2021-04-26 10:15:00|13151.2|13147.2|13147.3|13143.3|13152|13148|13147.3|13143.3|0
1619432400000|2021-04-26 10:20:00|13145.8|13141.8|13145.8|13141.8|13147.3|13143.3|13145.8|13141.8|0
1619432700000|2021-04-26 10:25:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619433000000|2021-04-26 10:30:00|13146.5|13142.5|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|0
1619433300000|2021-04-26 10:35:00|13143.4|13139.4|13145.8|13141.8|13145.8|13141.8|13143.4|13139.4|0
1619433600000|2021-04-26 10:40:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|0
1619433900000|2021-04-26 10:45:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13146.5|13142.5|0
1619434200000|2021-04-26 10:50:00|13148.1|13144.1|13147.3|13143.3|13149.7|13145.7|13146.5|13142.5|0
1619434500000|2021-04-26 10:55:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13146.5|13142.5|0
1619434800000|2021-04-26 11:00:00|13146.5|13142.5|13141.8|13137.8|13147.3|13143.3|13141.8|13137.8|50
1619435100000|2021-04-26 11:05:00|13141.1|13137.1|13139.5|13135.5|13141.8|13137.8|13139.5|13135.5|0
1619435400000|2021-04-26 11:10:00|13138.7|13134.7|13136.4|13132.4|13138.7|13134.7|13136.4|13132.4|1
1619435700000|2021-04-26 11:15:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13136.4|13132.4|0
1619436000000|2021-04-26 11:20:00|13136.4|13132.4|13137.2|13133.2|13139.5|13135.5|13136.4|13132.4|0
1619436300000|2021-04-26 11:25:00|13137.9|13133.9|13139.5|13135.5|13139.5|13135.5|13137.9|13133.9|5
1619436600000|2021-04-26 11:30:00|13140.3|13136.3|13137.9|13133.9|13140.3|13136.3|13137.9|13133.9|0
1619436900000|2021-04-26 11:35:00|13138.7|13134.7|13138.7|13134.7|13139.5|13135.5|13137.9|13133.9|0
1619437200000|2021-04-26 11:40:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|0
1619437500000|2021-04-26 11:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.9|13133.9|0
1619437800000|2021-04-26 11:50:00|13139.5|13135.5|13140.3|13136.3|13141.1|13137.1|13139.5|13135.5|3
1619438100000|2021-04-26 11:55:00|13141.1|13137.1|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1619438400000|2021-04-26 12:00:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|0
1619438700000|2021-04-26 12:05:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1619439000000|2021-04-26 12:10:00|13141.8|13137.8|13137.9|13133.9|13141.8|13137.8|13137.9|13133.9|3
1619439300000|2021-04-26 12:15:00|13137.2|13133.2|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|22
1619439600000|2021-04-26 12:20:00|13137.9|13133.9|13145.8|13141.8|13145.8|13141.8|13137.9|13133.9|99
1619439900000|2021-04-26 12:25:00|13145|13141|13143.4|13139.4|13145|13141|13142.6|13138.6|1
1619440200000|2021-04-26 12:30:00|13144.2|13140.2|13145.8|13141.8|13147.3|13143.3|13143.4|13139.4|10
1619440500000|2021-04-26 12:35:00|13145|13141|13149.7|13145.7|13150.4|13146.4|13143.4|13139.4|101
1619440800000|2021-04-26 12:40:00|13151.2|13147.2|13152|13148|13153.6|13149.6|13151.2|13147.2|3
1619441100000|2021-04-26 12:45:00|13151.2|13147.2|13153.6|13149.6|13155.9|13151.9|13151.2|13147.2|0
1619441400000|2021-04-26 12:50:00|13154.3|13150.3|13156.7|13152.7|13158.3|13154.3|13154.3|13150.3|1
1619441700000|2021-04-26 12:55:00|13155.9|13151.9|13152.8|13148.8|13156.7|13152.7|13152|13148|0
1619442000000|2021-04-26 13:00:00|13153.6|13149.6|13155.9|13151.9|13156.7|13152.7|13152.8|13148.8|0
1619442300000|2021-04-26 13:05:00|13156.7|13152.7|13159.8|13155.8|13161.4|13157.4|13155.1|13151.1|0
1619442600000|2021-04-26 13:10:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13157.5|13153.5|2
1619442900000|2021-04-26 13:15:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|0
1619443200000|2021-04-26 13:20:00|13159|13155|13161.4|13157.4|13161.4|13157.4|13158.3|13154.3|0
1619443500000|2021-04-26 13:25:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|723
1619443800000|2021-04-26 13:30:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|0
1619444100000|2021-04-26 13:35:00|13162.2|13158.2|13164.5|13160.5|13166.1|13162.1|13162.2|13158.2|15
1619444400000|2021-04-26 13:40:00|13163.7|13159.7|13162.9|13158.9|13165.3|13161.3|13162.9|13158.9|2
1619444700000|2021-04-26 13:45:00|13164.5|13160.5|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|0
1619445000000|2021-04-26 13:50:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|0
1619445300000|2021-04-26 13:55:00|13162.2|13158.2|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|5
1619445600000|2021-04-26 14:00:00|13162.2|13158.2|13163.7|13159.7|13164.5|13160.5|13162.2|13158.2|63
1619445900000|2021-04-26 14:05:00|13164.5|13160.5|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|25
1619446200000|2021-04-26 14:10:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|37
1619446500000|2021-04-26 14:15:00|13167.6|13163.6|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|49
1619446800000|2021-04-26 14:20:00|13167.6|13163.6|13168.4|13164.4|13169.2|13165.2|13166.8|13162.8|29
1619447100000|2021-04-26 14:25:00|13169.2|13165.2|13166.1|13162.1|13169.2|13165.2|13165.3|13161.3|29
1619447400000|2021-04-26 14:30:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|6
1619447700000|2021-04-26 14:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|0
1619448000000|2021-04-26 14:40:00|13162.9|13158.9|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|0
1619448300000|2021-04-26 14:45:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|100
1619448600000|2021-04-26 14:50:00|13162.9|13158.9|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|2
1619448900000|2021-04-26 14:55:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.9|13158.9|2
1619449200000|2021-04-26 15:00:00|13164.5|13160.5|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1619449500000|2021-04-26 15:05:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1619449800000|2021-04-26 15:10:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|1
1619450100000|2021-04-26 15:15:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|69
1619450400000|2021-04-26 15:20:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|0
1619450700000|2021-04-26 15:25:00|||||||||1
1619451000000|2021-04-26 15:30:00|13162.2|13158.2|13156.7|13152.7|13162.9|13158.9|13155.1|13151.1|109
1619451300000|2021-04-26 15:35:00|13157.5|13153.5|13156.7|13152.7|13159|13155|13156.7|13152.7|0
1619451600000|2021-04-26 15:40:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|19
1619451900000|2021-04-26 15:45:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13155.1|13151.1|0
1619452200000|2021-04-26 15:50:00|13156.7|13152.7|13158.3|13154.3|13159|13155|13156.7|13152.7|0
1619452500000|2021-04-26 15:55:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1619452800000|2021-04-26 16:00:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1619453400000|2021-04-26 16:10:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1619453700000|2021-04-26 16:15:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13156.7|13152.7|0
1619454000000|2021-04-26 16:20:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|3
1619454300000|2021-04-26 16:25:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13159|13155|5
1619454600000|2021-04-26 16:30:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|0
1619454900000|2021-04-26 16:35:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|3
1619455200000|2021-04-26 16:40:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|0
1619455500000|2021-04-26 16:45:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|0
1619455800000|2021-04-26 16:50:00|13160.6|13156.6|13158.3|13154.3|13160.6|13156.6|13158.3|13154.3|2
1619456100000|2021-04-26 16:55:00|13159|13155|13156.7|13152.7|13159|13155|13156.7|13152.7|96
1619456400000|2021-04-26 17:00:00|13155.9|13151.9|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|0
1619456700000|2021-04-26 17:05:00|13158.3|13154.3|13158.3|13154.3|13159.8|13155.8|13156.7|13152.7|0
1619457000000|2021-04-26 17:10:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1619457300000|2021-04-26 17:15:00|13157.5|13153.5|13159|13155|13159.8|13155.8|13157.5|13153.5|2
1619457600000|2021-04-26 17:20:00|13159.8|13155.8|13159.8|13155.8|13161.4|13157.4|13159|13155|1
1619457900000|2021-04-26 17:25:00|13159|13155|13159|13155|13159.8|13155.8|13156.7|13152.7|0
1619458200000|2021-04-26 17:30:00|13158.3|13154.3|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|1
1619458500000|2021-04-26 17:35:00|13159|13155|13159|13155|13159.8|13155.8|13158.3|13154.3|0
1619458800000|2021-04-26 17:40:00|13159.8|13155.8|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1619459100000|2021-04-26 17:45:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1619459400000|2021-04-26 17:50:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|0
1619459700000|2021-04-26 17:55:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13158.3|13154.3|0
1619460000000|2021-04-26 18:00:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1619460300000|2021-04-26 18:05:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|1
1619460600000|2021-04-26 18:10:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|0
1619460900000|2021-04-26 18:15:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1619461200000|2021-04-26 18:20:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1619461500000|2021-04-26 18:25:00|13159|13155|13158.3|13154.3|13159|13155|13156.7|13152.7|0
1619461800000|2021-04-26 18:30:00|13159|13155|13156.7|13152.7|13159|13155|13156.7|13152.7|0
1619462100000|2021-04-26 18:35:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|10
1619462400000|2021-04-26 18:40:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1619462700000|2021-04-26 18:45:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1619463000000|2021-04-26 18:50:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1619463300000|2021-04-26 18:55:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|8
1619463600000|2021-04-26 19:00:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1619463900000|2021-04-26 19:05:00|13155.9|13151.9|13158.3|13154.3|13159|13155|13155.9|13151.9|0
1619464500000|2021-04-26 19:15:00|||||||||2
1619464800000|2021-04-26 19:20:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13155.9|13151.9|0
1619465100000|2021-04-26 19:25:00|13157.5|13153.5|13158.3|13154.3|13159|13155|13156.7|13152.7|0
1619465400000|2021-04-26 19:30:00|13159|13155|13159.8|13155.8|13161.4|13157.4|13158.3|13154.3|0
1619465700000|2021-04-26 19:35:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1619466000000|2021-04-26 19:40:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1619466300000|2021-04-26 19:45:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1619466600000|2021-04-26 19:50:00|13157.5|13153.5|13155.1|13151.1|13157.5|13153.5|13155.1|13151.1|0
1619466900000|2021-04-26 19:55:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|0
1619467200000|2021-04-26 20:00:00|13155.9|13151.9|13158.3|13154.3|13158.3|13154.3|13155.1|13151.1|5
1619467500000|2021-04-26 20:05:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1619467800000|2021-04-26 20:10:00|13159|13155|13159|13155|13159.8|13155.8|13158.3|13154.3|5
1619468100000|2021-04-26 20:15:00|13158.3|13154.3|13156.7|13152.7|13159|13155|13156.7|13152.7|0
1619468400000|2021-04-26 20:20:00|13155.9|13151.9|13158.3|13154.3|13158.3|13154.3|13155.9|13151.9|51
1619468700000|2021-04-26 20:25:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1619469000000|2021-04-26 20:30:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|0
1619469300000|2021-04-26 20:35:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1619469900000|2021-04-26 20:45:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1619470200000|2021-04-26 20:50:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|15
1619470500000|2021-04-26 20:55:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1619474400000|2021-04-26 22:00:00|13158.3|13154.3|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1619474700000|2021-04-26 22:05:00|13156.7|13152.7|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1619475300000|2021-04-26 22:15:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1619475600000|2021-04-26 22:20:00|13157.5|13153.5|13155.1|13151.1|13157.5|13153.5|13155.1|13151.1|0
1619476800000|2021-04-26 22:40:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1619477100000|2021-04-26 22:45:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1619478000000|2021-04-26 23:00:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1619478600000|2021-04-26 23:10:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1619480100000|2021-04-26 23:35:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1619481000000|2021-04-26 23:50:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1619481300000|2021-04-26 23:55:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619481600000|2021-04-27 00:00:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619481900000|2021-04-27 00:05:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619482200000|2021-04-27 00:10:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|0
1619482500000|2021-04-27 00:15:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|0
1619482800000|2021-04-27 00:20:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13153.6|13149.6|0
1619483100000|2021-04-27 00:25:00|13153.6|13149.6|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|47
1619483700000|2021-04-27 00:35:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13151.2|13147.2|0
1619484000000|2021-04-27 00:40:00|13151.2|13147.2|13152|13148|13152|13148|13150.4|13146.4|0
1619484300000|2021-04-27 00:45:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619484600000|2021-04-27 00:50:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619484900000|2021-04-27 00:55:00|13151.2|13147.2|13152|13148|13152|13148|13150.4|13146.4|0
1619485200000|2021-04-27 01:00:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619485500000|2021-04-27 01:05:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619485800000|2021-04-27 01:10:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152|13148|0
1619486100000|2021-04-27 01:15:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619486400000|2021-04-27 01:20:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1619487000000|2021-04-27 01:30:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619487300000|2021-04-27 01:35:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619487900000|2021-04-27 01:45:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|0
1619488500000|2021-04-27 01:55:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619488800000|2021-04-27 02:00:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|1
1619489700000|2021-04-27 02:15:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|0
1619490300000|2021-04-27 02:25:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13148.9|13144.9|0
1619490600000|2021-04-27 02:30:00|13148.9|13144.9|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1619490900000|2021-04-27 02:35:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619491200000|2021-04-27 02:40:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619491500000|2021-04-27 02:45:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|0
1619491800000|2021-04-27 02:50:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619492100000|2021-04-27 02:55:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619492400000|2021-04-27 03:00:00|13151.2|13147.2|13152|13148|13153.6|13149.6|13151.2|13147.2|15
1619493000000|2021-04-27 03:10:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619493600000|2021-04-27 03:20:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1619493900000|2021-04-27 03:25:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1619494200000|2021-04-27 03:30:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1619494500000|2021-04-27 03:35:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1619494800000|2021-04-27 03:40:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|0
1619495100000|2021-04-27 03:45:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|0
1619495400000|2021-04-27 03:50:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|0
1619495700000|2021-04-27 03:55:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1619496000000|2021-04-27 04:00:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1619496600000|2021-04-27 04:10:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1619496900000|2021-04-27 04:15:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1619497500000|2021-04-27 04:25:00|13153.6|13149.6|13152|13148|13153.6|13149.6|13152|13148|100
1619497800000|2021-04-27 04:30:00|13152.8|13148.8|13155.1|13151.1|13155.1|13151.1|13152.8|13148.8|0
1619498100000|2021-04-27 04:35:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619499000000|2021-04-27 04:50:00|13155.1|13151.1|13155.1|13151.1|13155.1|13151.1|13155.1|13151.1|0
1619499600000|2021-04-27 05:00:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|2
1619499900000|2021-04-27 05:05:00|||||||||1
1619500800000|2021-04-27 05:20:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|0
1619501100000|2021-04-27 05:25:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1619501700000|2021-04-27 05:35:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619502000000|2021-04-27 05:40:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619502300000|2021-04-27 05:45:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619502600000|2021-04-27 05:50:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619502900000|2021-04-27 05:55:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13150.4|13146.4|0
1619503200000|2021-04-27 06:00:00|13152|13148|13148.9|13144.9|13152|13148|13148.9|13144.9|100
1619503500000|2021-04-27 06:05:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|1
1619503800000|2021-04-27 06:10:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1619504100000|2021-04-27 06:15:00|13147.3|13143.3|13147.3|13143.3|13148.9|13144.9|13147.3|13143.3|0
1619504400000|2021-04-27 06:20:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13148.1|13144.1|0
1619504700000|2021-04-27 06:25:00|13148.1|13144.1|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|0
1619505000000|2021-04-27 06:30:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1619505300000|2021-04-27 06:35:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1619505600000|2021-04-27 06:40:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1619505900000|2021-04-27 06:45:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|0
1619506200000|2021-04-27 06:50:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|0
1619506500000|2021-04-27 06:55:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|0
1619507100000|2021-04-27 07:05:00|13148.9|13144.9|13148.9|13144.9|13150.4|13146.4|13148.1|13144.1|30
1619507400000|2021-04-27 07:10:00|13148.1|13144.1|13150.4|13146.4|13150.4|13146.4|13148.1|13144.1|1
1619507700000|2021-04-27 07:15:00|13149.7|13145.7|13153.6|13149.6|13153.6|13149.6|13149.7|13145.7|43
1619508000000|2021-04-27 07:20:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|82
1619508300000|2021-04-27 07:25:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13150.4|13146.4|1
1619508600000|2021-04-27 07:30:00|13152.8|13148.8|13153.6|13149.6|13155.1|13151.1|13152.8|13148.8|3
1619508900000|2021-04-27 07:35:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|2
1619509200000|2021-04-27 07:40:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619509500000|2021-04-27 07:45:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13150.4|13146.4|69
1619509800000|2021-04-27 07:50:00|13151.2|13147.2|13148.9|13144.9|13151.2|13147.2|13148.9|13144.9|0
1619510400000|2021-04-27 08:00:00|13148.1|13144.1|13145.8|13141.8|13148.9|13144.9|13145.8|13141.8|0
1619510700000|2021-04-27 08:05:00|13146.5|13142.5|13144.2|13140.2|13146.5|13142.5|13144.2|13140.2|2
1619511000000|2021-04-27 08:10:00|13143.4|13139.4|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|2
1619511300000|2021-04-27 08:15:00|13144.2|13140.2|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|0
1619511600000|2021-04-27 08:20:00|13143.4|13139.4|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|0
1619511900000|2021-04-27 08:25:00|13143.4|13139.4|13145|13141|13145.8|13141.8|13143.4|13139.4|0
1619512200000|2021-04-27 08:30:00|13144.2|13140.2|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|0
1619512500000|2021-04-27 08:35:00|13145|13141|13145.8|13141.8|13146.5|13142.5|13145|13141|0
1619512800000|2021-04-27 08:40:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619513100000|2021-04-27 08:45:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619513400000|2021-04-27 08:50:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619513700000|2021-04-27 08:55:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1619514000000|2021-04-27 09:00:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13146.5|13142.5|0
1619514300000|2021-04-27 09:05:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619514600000|2021-04-27 09:10:00|13146.5|13142.5|13147.3|13143.3|13148.1|13144.1|13146.5|13142.5|0
1619515200000|2021-04-27 09:20:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13148.1|13144.1|0
1619515500000|2021-04-27 09:25:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1619516100000|2021-04-27 09:35:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13147.3|13143.3|0
1619516400000|2021-04-27 09:40:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1619516700000|2021-04-27 09:45:00|13149.7|13145.7|13148.1|13144.1|13150.4|13146.4|13147.3|13143.3|0
1619517000000|2021-04-27 09:50:00|13147.3|13143.3|13152|13148|13152|13148|13147.3|13143.3|0
1619517300000|2021-04-27 09:55:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13148.9|13144.9|0
1619517600000|2021-04-27 10:00:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1619517900000|2021-04-27 10:05:00|13149.7|13145.7|13147.3|13143.3|13150.4|13146.4|13147.3|13143.3|0
1619518200000|2021-04-27 10:10:00|13148.1|13144.1|13145.8|13141.8|13148.9|13144.9|13145.8|13141.8|0
1619518500000|2021-04-27 10:15:00|13145|13141|13147.3|13143.3|13147.3|13143.3|13144.2|13140.2|0
1619518800000|2021-04-27 10:20:00|13146.5|13142.5|13148.9|13144.9|13148.9|13144.9|13146.5|13142.5|0
1619519100000|2021-04-27 10:25:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13148.1|13144.1|0
1619519400000|2021-04-27 10:30:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13147.3|13143.3|0
1619519700000|2021-04-27 10:35:00|13148.1|13144.1|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|0
1619520000000|2021-04-27 10:40:00|13145.8|13141.8|13146.5|13142.5|13147.3|13143.3|13145.8|13141.8|0
1619520300000|2021-04-27 10:45:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619520900000|2021-04-27 10:55:00|13146.5|13142.5|13148.9|13144.9|13148.9|13144.9|13145.8|13141.8|0
1619521200000|2021-04-27 11:00:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1619521500000|2021-04-27 11:05:00|13148.1|13144.1|13148.9|13144.9|13149.7|13145.7|13147.3|13143.3|0
1619521800000|2021-04-27 11:10:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13148.1|13144.1|0
1619522100000|2021-04-27 11:15:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13147.3|13143.3|0
1619522700000|2021-04-27 11:25:00|13146.5|13142.5|13145.8|13141.8|13147.3|13143.3|13145.8|13141.8|0
1619523000000|2021-04-27 11:30:00|13145|13141|13144.2|13140.2|13145.8|13141.8|13144.2|13140.2|0
1619523300000|2021-04-27 11:35:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|1
1619523600000|2021-04-27 11:40:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1619523900000|2021-04-27 11:45:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1619524200000|2021-04-27 11:50:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1619524500000|2021-04-27 11:55:00|13146.5|13142.5|13150.4|13146.4|13150.4|13146.4|13145.8|13141.8|0
1619524800000|2021-04-27 12:00:00|13149.7|13145.7|13147.3|13143.3|13149.7|13145.7|13146.5|13142.5|0
1619525100000|2021-04-27 12:05:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13145.8|13141.8|0
1619525400000|2021-04-27 12:10:00|13146.5|13142.5|13146.5|13142.5|13147.3|13143.3|13144.2|13140.2|0
1619525700000|2021-04-27 12:15:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619526000000|2021-04-27 12:20:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1619526300000|2021-04-27 12:25:00|13149.7|13145.7|13145.8|13141.8|13149.7|13145.7|13145.8|13141.8|0
1619526600000|2021-04-27 12:30:00|13145|13141|13147.3|13143.3|13147.3|13143.3|13145|13141|0
1619527200000|2021-04-27 12:40:00|13148.1|13144.1|13150.4|13146.4|13152|13148|13148.1|13144.1|0
1619527500000|2021-04-27 12:45:00|13149.7|13145.7|13155.9|13151.9|13155.9|13151.9|13149.7|13145.7|11
1619527800000|2021-04-27 12:50:00|13155.1|13151.1|13155.1|13151.1|13157.5|13153.5|13155.1|13151.1|4
1619528100000|2021-04-27 12:55:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1619528400000|2021-04-27 13:00:00|13154.3|13150.3|13150.4|13146.4|13154.3|13150.3|13150.4|13146.4|200
1619528700000|2021-04-27 13:05:00|13151.2|13147.2|13149.7|13145.7|13153.6|13149.6|13149.7|13145.7|45
1619529000000|2021-04-27 13:10:00|13148.9|13144.9|13147.3|13143.3|13148.9|13144.9|13145.8|13141.8|0
1619529300000|2021-04-27 13:15:00|13146.5|13142.5|13144.2|13140.2|13148.1|13144.1|13143.4|13139.4|0
1619529600000|2021-04-27 13:20:00|13145|13141|13144.2|13140.2|13145|13141|13143.4|13139.4|0
1619529900000|2021-04-27 13:25:00|13143.4|13139.4|13141.1|13137.1|13144.2|13140.2|13141.1|13137.1|4
1619530200000|2021-04-27 13:30:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|1
1619530500000|2021-04-27 13:35:00|13142.6|13138.6|13147.3|13143.3|13148.1|13144.1|13142.6|13138.6|0
1619530800000|2021-04-27 13:40:00|13146.5|13142.5|13141.8|13137.8|13146.5|13142.5|13141.8|13137.8|0
1619531100000|2021-04-27 13:45:00|13142.6|13138.6|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|0
1619531400000|2021-04-27 13:50:00|13145|13141|13144.2|13140.2|13145|13141|13143.4|13139.4|0
1619531700000|2021-04-27 13:55:00|13145|13141|13144.2|13140.2|13145|13141|13143.4|13139.4|0
1619532000000|2021-04-27 14:00:00|13143.4|13139.4|13145|13141|13145.8|13141.8|13142.6|13138.6|0
1619532300000|2021-04-27 14:05:00|13145.8|13141.8|13144.2|13140.2|13145.8|13141.8|13144.2|13140.2|0
1619532600000|2021-04-27 14:10:00|13145|13141|13147.3|13143.3|13147.3|13143.3|13141.8|13137.8|1
1619532900000|2021-04-27 14:15:00|13148.1|13144.1|13147.3|13143.3|13149.7|13145.7|13145.8|13141.8|0
1619533200000|2021-04-27 14:20:00|13148.1|13144.1|13148.9|13144.9|13150.4|13146.4|13148.1|13144.1|1
1619533500000|2021-04-27 14:25:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145.8|13141.8|0
1619533800000|2021-04-27 14:30:00|13147.3|13143.3|13145|13141|13147.3|13143.3|13145|13141|0
1619534100000|2021-04-27 14:35:00|13144.2|13140.2|13144.2|13140.2|13145|13141|13143.4|13139.4|0
1619534400000|2021-04-27 14:40:00|13145|13141|13142.6|13138.6|13145|13141|13142.6|13138.6|0
1619534700000|2021-04-27 14:45:00|13141.8|13137.8|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|1
1619535000000|2021-04-27 14:50:00|13145|13141|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|0
1619535300000|2021-04-27 14:55:00|13145|13141|13145|13141|13145|13141|13144.2|13140.2|0
1619535600000|2021-04-27 15:00:00|13145.8|13141.8|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1619535900000|2021-04-27 15:05:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|256
1619536200000|2021-04-27 15:10:00|13144.2|13140.2|13144.2|13140.2|13145.8|13141.8|13144.2|13140.2|0
1619536500000|2021-04-27 15:15:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|44
1619536800000|2021-04-27 15:20:00|13141.8|13137.8|13139.5|13135.5|13141.8|13137.8|13139.5|13135.5|0
1619537100000|2021-04-27 15:25:00|13141.1|13137.1|13142.6|13138.6|13142.6|13138.6|13140.3|13136.3|0
1619537400000|2021-04-27 15:30:00|13141.8|13137.8|13144.2|13140.2|13144.2|13140.2|13141.8|13137.8|0
1619537700000|2021-04-27 15:35:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1619538000000|2021-04-27 15:40:00|13141.8|13137.8|13140.3|13136.3|13142.6|13138.6|13140.3|13136.3|0
1619538300000|2021-04-27 15:45:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13139.5|13135.5|0
1619538600000|2021-04-27 15:50:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1619538900000|2021-04-27 15:55:00|13143.4|13139.4|13138.7|13134.7|13143.4|13139.4|13138.7|13134.7|0
1619539200000|2021-04-27 16:00:00|13137.9|13133.9|13138.7|13134.7|13140.3|13136.3|13137.9|13133.9|0
1619539500000|2021-04-27 16:05:00|13139.5|13135.5|13140.3|13136.3|13140.3|13136.3|13139.5|13135.5|0
1619540100000|2021-04-27 16:15:00|13139.5|13135.5|13140.3|13136.3|13140.3|13136.3|13139.5|13135.5|51
1619540400000|2021-04-27 16:20:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|1
1619540700000|2021-04-27 16:25:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|1
1619541000000|2021-04-27 16:30:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13139.5|13135.5|8
1619541300000|2021-04-27 16:35:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1619541600000|2021-04-27 16:40:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13141.1|13137.1|67
1619541900000|2021-04-27 16:45:00|13142.6|13138.6|13139.5|13135.5|13143.4|13139.4|13139.5|13135.5|0
1619542200000|2021-04-27 16:50:00|13138.7|13134.7|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|1
1619542500000|2021-04-27 16:55:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13133.3|13129.3|7
1619542800000|2021-04-27 17:00:00|13134.8|13130.8|13139.5|13135.5|13141.1|13137.1|13124.7|13120.7|0
1619543100000|2021-04-27 17:05:00|13138.7|13134.7|13139.5|13135.5|13139.5|13135.5|13137.9|13133.9|0
1619543400000|2021-04-27 17:10:00|13138.7|13134.7|13141.1|13137.1|13141.1|13137.1|13138.7|13134.7|0
1619543700000|2021-04-27 17:15:00|13140.3|13136.3|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|0
1619544000000|2021-04-27 17:20:00|13140.3|13136.3|13139.5|13135.5|13141.1|13137.1|13139.5|13135.5|0
1619544300000|2021-04-27 17:25:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.9|13133.9|0
1619544600000|2021-04-27 17:30:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13136.4|13132.4|0
1619544900000|2021-04-27 17:35:00|13136.4|13132.4|13134.8|13130.8|13137.2|13133.2|13134.8|13130.8|0
1619545200000|2021-04-27 17:40:00|13136.4|13132.4|13133.3|13129.3|13136.4|13132.4|13133.3|13129.3|0
1619545500000|2021-04-27 17:45:00|13132.5|13128.5|13128.6|13124.6|13132.5|13128.5|13127.8|13123.8|4
1619545800000|2021-04-27 17:50:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13129.3|13125.3|0
1619546100000|2021-04-27 17:55:00|13129.3|13125.3|13125.4|13121.4|13129.3|13125.3|13124.7|13120.7|37
1619546400000|2021-04-27 18:00:00|13124.7|13120.7|13125.4|13121.4|13126.2|13122.2|13123.9|13119.9|209
1619546700000|2021-04-27 18:05:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619547000000|2021-04-27 18:10:00|13123.1|13119.1|13123.9|13119.9|13124.7|13120.7|13120|13116|96
1619547300000|2021-04-27 18:15:00|13124.7|13120.7|13123.9|13119.9|13126.2|13122.2|13123.9|13119.9|17
1619547600000|2021-04-27 18:20:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|6
1619547900000|2021-04-27 18:25:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1619548200000|2021-04-27 18:30:00|13121.5|13117.5|13119.2|13115.2|13121.5|13117.5|13119.2|13115.2|0
1619548500000|2021-04-27 18:35:00|13120|13116|13119.2|13115.2|13121.5|13117.5|13118.4|13114.4|14
1619548800000|2021-04-27 18:40:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13119.2|13115.2|10
1619549100000|2021-04-27 18:45:00|13120.8|13116.8|13117.6|13113.6|13121.5|13117.5|13116.8|13112.8|0
1619549400000|2021-04-27 18:50:00|13116.8|13112.8|13121.5|13117.5|13121.5|13117.5|13116.1|13112.1|0
1619549700000|2021-04-27 18:55:00|13120.8|13116.8|13122.3|13118.3|13122.3|13118.3|13120|13116|6
1619550000000|2021-04-27 19:00:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13121.5|13117.5|6
1619550300000|2021-04-27 19:05:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|16
1619550600000|2021-04-27 19:10:00|13124.7|13120.7|13126.2|13122.2|13127|13123|13124.7|13120.7|1
1619550900000|2021-04-27 19:15:00|13125.4|13121.4|13125.4|13121.4|13127.8|13123.8|13124.7|13120.7|60
1619551500000|2021-04-27 19:25:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13123.9|13119.9|1
1619551800000|2021-04-27 19:30:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1619552100000|2021-04-27 19:35:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|1
1619552400000|2021-04-27 19:40:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1619552700000|2021-04-27 19:45:00|13126.2|13122.2|13122.3|13118.3|13126.2|13122.2|13122.3|13118.3|1
1619553000000|2021-04-27 19:50:00|13123.1|13119.1|13119.2|13115.2|13123.1|13119.1|13118.4|13114.4|68
1619553300000|2021-04-27 19:55:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13116.8|13112.8|0
1619553600000|2021-04-27 20:00:00|13116.8|13112.8|13120|13116|13120|13116|13115.3|13111.3|0
1619553900000|2021-04-27 20:05:00|13120.8|13116.8|13116.8|13112.8|13120.8|13116.8|13116.8|13112.8|101
1619554200000|2021-04-27 20:10:00|13117.6|13113.6|13118.4|13114.4|13119.2|13115.2|13116.8|13112.8|0
1619554500000|2021-04-27 20:15:00|13117.6|13113.6|13118.4|13114.4|13120|13116|13117.6|13113.6|0
1619554800000|2021-04-27 20:20:00|13117.6|13113.6|13117.6|13113.6|13118.4|13114.4|13117.6|13113.6|0
1619555100000|2021-04-27 20:25:00|13116.8|13112.8|13116.8|13112.8|13117.6|13113.6|13116.8|13112.8|0
1619555400000|2021-04-27 20:30:00|13117.6|13113.6|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|13
1619556300000|2021-04-27 20:45:00|13120|13116|13123.9|13119.9|13123.9|13119.9|13120|13116|6
1619556600000|2021-04-27 20:50:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|10
1619556900000|2021-04-27 20:55:00|13123.1|13119.1|13120.8|13116.8|13123.1|13119.1|13120|13116|2
1619560800000|2021-04-27 22:00:00|13121.5|13117.5|13123.1|13119.1|13124.7|13120.7|13120.8|13116.8|0
1619561400000|2021-04-27 22:10:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1619561700000|2021-04-27 22:15:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1619562000000|2021-04-27 22:20:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1619562900000|2021-04-27 22:35:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|0
1619563200000|2021-04-27 22:40:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1619564400000|2021-04-27 23:00:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1619565000000|2021-04-27 23:10:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619565300000|2021-04-27 23:15:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|0
1619565600000|2021-04-27 23:20:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|0
1619565900000|2021-04-27 23:25:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619567100000|2021-04-27 23:45:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619567400000|2021-04-27 23:50:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1619567700000|2021-04-27 23:55:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1619568000000|2021-04-28 00:00:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1619568600000|2021-04-28 00:10:00|13122.3|13118.3|13120.8|13116.8|13122.3|13118.3|13120.8|13116.8|0
1619568900000|2021-04-28 00:15:00|13121.5|13117.5|13117.6|13113.6|13122.3|13118.3|13117.6|13113.6|2
1619569200000|2021-04-28 00:20:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|1
1619569500000|2021-04-28 00:25:00|13116.1|13112.1|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|0
1619569800000|2021-04-28 00:30:00|13116.8|13112.8|13115.3|13111.3|13117.6|13113.6|13115.3|13111.3|0
1619570100000|2021-04-28 00:35:00|13113.7|13109.7|13111.4|13107.4|13116.1|13112.1|13111.4|13107.4|34
1619570400000|2021-04-28 00:40:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1619570700000|2021-04-28 00:45:00|13113.7|13109.7|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|0
1619571300000|2021-04-28 00:55:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13114.5|13110.5|0
1619571600000|2021-04-28 01:00:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13114.5|13110.5|0
1619572200000|2021-04-28 01:10:00|13115.3|13111.3|13117.6|13113.6|13117.6|13113.6|13115.3|13111.3|0
1619572500000|2021-04-28 01:15:00|13118.4|13114.4|13117.6|13113.6|13120|13116|13117.6|13113.6|0
1619572800000|2021-04-28 01:20:00|||||||||5
1619573400000|2021-04-28 01:30:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13117.6|13113.6|0
1619573700000|2021-04-28 01:35:00|13122.3|13118.3|13120.8|13116.8|13122.3|13118.3|13119.2|13115.2|0
1619574000000|2021-04-28 01:40:00|13119.2|13115.2|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1619574300000|2021-04-28 01:45:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|1
1619574600000|2021-04-28 01:50:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1619574900000|2021-04-28 01:55:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1619575500000|2021-04-28 02:05:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1619575800000|2021-04-28 02:10:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13120.8|13116.8|11
1619576100000|2021-04-28 02:15:00|13123.1|13119.1|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|0
1619576400000|2021-04-28 02:20:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619576700000|2021-04-28 02:25:00|13124.7|13120.7|13125.4|13121.4|13127|13123|13123.9|13119.9|0
1619577600000|2021-04-28 02:40:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1619577900000|2021-04-28 02:45:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619578500000|2021-04-28 02:55:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1619579100000|2021-04-28 03:05:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|0
1619579700000|2021-04-28 03:15:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1619580300000|2021-04-28 03:25:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|0
1619581200000|2021-04-28 03:40:00|13123.9|13119.9|13123.1|13119.1|13123.9|13119.9|13123.1|13119.1|1
1619583000000|2021-04-28 04:10:00|13122.3|13118.3|13120.8|13116.8|13122.3|13118.3|13117.6|13113.6|197
1619583600000|2021-04-28 04:20:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1619584200000|2021-04-28 04:30:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|1
1619584800000|2021-04-28 04:40:00|13119.2|13115.2|13116.8|13112.8|13119.2|13115.2|13116.8|13112.8|22
1619585100000|2021-04-28 04:45:00|13118.4|13114.4|13119.2|13115.2|13120.8|13116.8|13118.4|13114.4|40
1619585400000|2021-04-28 04:50:00|13120|13116|13117.6|13113.6|13120.8|13116.8|13117.6|13113.6|0
1619585700000|2021-04-28 04:55:00|13118.4|13114.4|13116.1|13112.1|13118.4|13114.4|13116.1|13112.1|1
1619586000000|2021-04-28 05:00:00|13116.8|13112.8|13116.1|13112.1|13116.8|13112.8|13116.1|13112.1|0
1619586600000|2021-04-28 05:10:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13111.4|13107.4|0
1619586900000|2021-04-28 05:15:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13112.9|13108.9|1
1619587200000|2021-04-28 05:20:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13112.2|13108.2|0
1619587500000|2021-04-28 05:25:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|2
1619587800000|2021-04-28 05:30:00|13110.6|13106.6|13108.3|13104.3|13110.6|13106.6|13108.3|13104.3|0
1619588100000|2021-04-28 05:35:00|13109|13105|13111.4|13107.4|13111.4|13107.4|13109|13105|0
1619588700000|2021-04-28 05:45:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13108.3|13104.3|0
1619589000000|2021-04-28 05:50:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1619589300000|2021-04-28 05:55:00|13111.4|13107.4|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1619589600000|2021-04-28 06:00:00|13112.2|13108.2|13109.8|13105.8|13112.9|13108.9|13108.3|13104.3|1
1619589900000|2021-04-28 06:05:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13108.3|13104.3|2
1619590200000|2021-04-28 06:10:00|13109|13105|13111.4|13107.4|13112.9|13108.9|13108.3|13104.3|0
1619590500000|2021-04-28 06:15:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13108.3|13104.3|0
1619590800000|2021-04-28 06:20:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1619591100000|2021-04-28 06:25:00|13109|13105|13111.4|13107.4|13112.9|13108.9|13109|13105|0
1619591400000|2021-04-28 06:30:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|1
1619591700000|2021-04-28 06:35:00|13111.4|13107.4|13112.9|13108.9|13113.7|13109.7|13111.4|13107.4|0
1619592000000|2021-04-28 06:40:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|1
1619592300000|2021-04-28 06:45:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|0
1619592600000|2021-04-28 06:50:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13109.8|13105.8|2
1619592900000|2021-04-28 06:55:00|13112.9|13108.9|13111.4|13107.4|13112.9|13108.9|13109.8|13105.8|1
1619593200000|2021-04-28 07:00:00|13112.2|13108.2|13107.5|13103.5|13112.9|13108.9|13105.1|13101.1|1
1619593500000|2021-04-28 07:05:00|13108.3|13104.3|13106.7|13102.7|13108.3|13104.3|13104.3|13100.3|2
1619593800000|2021-04-28 07:10:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13102.8|13098.8|0
1619594100000|2021-04-28 07:15:00|13104.3|13100.3|13103.6|13099.6|13105.1|13101.1|13102.8|13098.8|0
1619594400000|2021-04-28 07:20:00|13104.3|13100.3|13102.8|13098.8|13105.1|13101.1|13102|13098|1
1619594700000|2021-04-28 07:25:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13102|13098|0
1619595000000|2021-04-28 07:30:00|13102.8|13098.8|13108.3|13104.3|13108.3|13104.3|13102|13098|1
1619595300000|2021-04-28 07:35:00|13107.5|13103.5|13105.1|13101.1|13108.3|13104.3|13105.1|13101.1|0
1619595600000|2021-04-28 07:40:00|13104.3|13100.3|13106.7|13102.7|13108.3|13104.3|13104.3|13100.3|11
1619595900000|2021-04-28 07:45:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13106.7|13102.7|0
1619596200000|2021-04-28 07:50:00|13108.3|13104.3|13105.1|13101.1|13108.3|13104.3|13105.1|13101.1|2
1619596500000|2021-04-28 07:55:00|13104.3|13100.3|13108.3|13104.3|13108.3|13104.3|13104.3|13100.3|0
1619596800000|2021-04-28 08:00:00|13109|13105|13109.8|13105.8|13111.4|13107.4|13106.7|13102.7|0
1619597100000|2021-04-28 08:05:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1619597400000|2021-04-28 08:10:00|13109|13105|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1619597700000|2021-04-28 08:15:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13105.9|13101.9|0
1619598000000|2021-04-28 08:20:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1619598300000|2021-04-28 08:25:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|2
1619598600000|2021-04-28 08:30:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13105.1|13101.1|0
1619598900000|2021-04-28 08:35:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1619599200000|2021-04-28 08:40:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13107.5|13103.5|0
1619599500000|2021-04-28 08:45:00|13109|13105|13108.3|13104.3|13111.4|13107.4|13108.3|13104.3|0
1619599800000|2021-04-28 08:50:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1619600100000|2021-04-28 08:55:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|0
1619600400000|2021-04-28 09:00:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1619600700000|2021-04-28 09:05:00|13109|13105|13108.3|13104.3|13109|13105|13108.3|13104.3|0
1619601000000|2021-04-28 09:10:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13105.9|13101.9|1
1619601300000|2021-04-28 09:15:00|13107.5|13103.5|13105.9|13101.9|13108.3|13104.3|13105.9|13101.9|1
1619601600000|2021-04-28 09:20:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1619601900000|2021-04-28 09:25:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13105.9|13101.9|0
1619602200000|2021-04-28 09:30:00|13105.9|13101.9|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1619602500000|2021-04-28 09:35:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13101.2|13097.2|1
1619602800000|2021-04-28 09:40:00|13102.8|13098.8|13105.1|13101.1|13105.1|13101.1|13102|13098|0
1619603100000|2021-04-28 09:45:00|13104.3|13100.3|13102|13098|13105.1|13101.1|13100.4|13096.4|4
1619603400000|2021-04-28 09:50:00|13101.2|13097.2|13103.6|13099.6|13103.6|13099.6|13101.2|13097.2|0
1619603700000|2021-04-28 09:55:00|13104.3|13100.3|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|2
1619604000000|2021-04-28 10:00:00|13104.3|13100.3|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|0
1619604300000|2021-04-28 10:05:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13103.6|13099.6|0
1619604600000|2021-04-28 10:10:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|0
1619604900000|2021-04-28 10:15:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|0
1619605200000|2021-04-28 10:20:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13104.3|13100.3|0
1619605500000|2021-04-28 10:25:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.9|13101.9|0
1619605800000|2021-04-28 10:30:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.1|13101.1|2013
1619606100000|2021-04-28 10:35:00|13105.1|13101.1|13107.5|13103.5|13108.3|13104.3|13105.1|13101.1|2
1619606400000|2021-04-28 10:40:00|13106.7|13102.7|13107.5|13103.5|13107.5|13103.5|13105.1|13101.1|500
1619606700000|2021-04-28 10:45:00|13106.7|13102.7|13105.1|13101.1|13107.5|13103.5|13105.1|13101.1|0
1619607000000|2021-04-28 10:50:00|13105.9|13101.9|13106.7|13102.7|13107.5|13103.5|13105.1|13101.1|0
1619607300000|2021-04-28 10:55:00|13105.1|13101.1|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1619607600000|2021-04-28 11:00:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|0
1619607900000|2021-04-28 11:05:00|13104.3|13100.3|13105.1|13101.1|13106.7|13102.7|13104.3|13100.3|0
1619608200000|2021-04-28 11:10:00|13104.3|13100.3|13103.6|13099.6|13104.3|13100.3|13103.6|13099.6|0
1619608500000|2021-04-28 11:15:00|13104.3|13100.3|13105.1|13101.1|13106.7|13102.7|13103.6|13099.6|0
1619608800000|2021-04-28 11:20:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1619609100000|2021-04-28 11:25:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|0
1619609400000|2021-04-28 11:30:00|13107.5|13103.5|13111.4|13107.4|13111.4|13107.4|13107.5|13103.5|1
1619609700000|2021-04-28 11:35:00|13112.2|13108.2|13112.9|13108.9|13114.5|13110.5|13112.2|13108.2|2
1619610000000|2021-04-28 11:40:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13110.6|13106.6|0
1619610300000|2021-04-28 11:45:00|13113.7|13109.7|13111.4|13107.4|13113.7|13109.7|13111.4|13107.4|0
1619610600000|2021-04-28 11:50:00|13112.2|13108.2|13112.9|13108.9|13114.5|13110.5|13112.2|13108.2|0
1619610900000|2021-04-28 11:55:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13110.6|13106.6|1
1619611200000|2021-04-28 12:00:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1619611500000|2021-04-28 12:05:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|0
1619611800000|2021-04-28 12:10:00|13110.6|13106.6|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|6
1619612100000|2021-04-28 12:15:00|13110.6|13106.6|13109.8|13105.8|13112.9|13108.9|13108.3|13104.3|2
1619612400000|2021-04-28 12:20:00|13110.6|13106.6|13111.4|13107.4|13112.9|13108.9|13109.8|13105.8|2
1619612700000|2021-04-28 12:25:00|13112.2|13108.2|13109.8|13105.8|13112.2|13108.2|13109|13105|3
1619613000000|2021-04-28 12:30:00|13109|13105|13114.5|13110.5|13115.3|13111.3|13109|13105|1
1619613300000|2021-04-28 12:35:00|13113.7|13109.7|13114.5|13110.5|13115.3|13111.3|13111.4|13107.4|0
1619613600000|2021-04-28 12:40:00|13115.3|13111.3|13116.1|13112.1|13117.6|13113.6|13114.5|13110.5|0
1619613900000|2021-04-28 12:45:00|13115.3|13111.3|13112.9|13108.9|13117.6|13113.6|13112.9|13108.9|0
1619614200000|2021-04-28 12:50:00|13112.2|13108.2|13114.5|13110.5|13114.5|13110.5|13112.2|13108.2|6
1619614500000|2021-04-28 12:55:00|13113.7|13109.7|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|100
1619614800000|2021-04-28 13:00:00|13115.3|13111.3|13118.4|13114.4|13119.2|13115.2|13114.5|13110.5|0
1619615100000|2021-04-28 13:05:00|13119.2|13115.2|13116.1|13112.1|13119.2|13115.2|13114.5|13110.5|117
1619615400000|2021-04-28 13:10:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13112.9|13108.9|0
1619615700000|2021-04-28 13:15:00|13116.1|13112.1|13117.6|13113.6|13119.2|13115.2|13115.3|13111.3|4
1619616000000|2021-04-28 13:20:00|13116.8|13112.8|13117.6|13113.6|13119.2|13115.2|13116.1|13112.1|0
1619616300000|2021-04-28 13:25:00|13118.4|13114.4|13119.2|13115.2|13120|13116|13117.6|13113.6|0
1619616600000|2021-04-28 13:30:00|13117.6|13113.6|13122.3|13118.3|13122.3|13118.3|13117.6|13113.6|0
1619616900000|2021-04-28 13:35:00|13121.5|13117.5|13116.1|13112.1|13122.3|13118.3|13114.5|13110.5|4
1619617200000|2021-04-28 13:40:00|13115.3|13111.3|13117.6|13113.6|13119.2|13115.2|13115.3|13111.3|55
1619617500000|2021-04-28 13:45:00|13118.4|13114.4|13122.3|13118.3|13123.1|13119.1|13117.6|13113.6|0
1619617800000|2021-04-28 13:50:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13120.8|13116.8|0
1619618100000|2021-04-28 13:55:00|13121.5|13117.5|13119.2|13115.2|13121.5|13117.5|13119.2|13115.2|1
1619618400000|2021-04-28 14:00:00|13120|13116|13120.8|13116.8|13123.1|13119.1|13120|13116|0
1619618700000|2021-04-28 14:05:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13118.4|13114.4|1
1619619000000|2021-04-28 14:10:00|13118.4|13114.4|13120.8|13116.8|13122.3|13118.3|13117.6|13113.6|0
1619619300000|2021-04-28 14:15:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1619619600000|2021-04-28 14:20:00|13121.5|13117.5|13122.3|13118.3|13123.1|13119.1|13120.8|13116.8|2
1619619900000|2021-04-28 14:25:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1619620200000|2021-04-28 14:30:00|13122.3|13118.3|13115.3|13111.3|13123.1|13119.1|13114.5|13110.5|33
1619620500000|2021-04-28 14:35:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13111.4|13107.4|329
1619620800000|2021-04-28 14:40:00|13116.1|13112.1|13111.4|13107.4|13116.1|13112.1|13111.4|13107.4|0
1619621100000|2021-04-28 14:45:00|13112.2|13108.2|13111.4|13107.4|13113.7|13109.7|13111.4|13107.4|2
1619621400000|2021-04-28 14:50:00|13112.2|13108.2|13115.3|13111.3|13116.8|13112.8|13111.4|13107.4|9
1619621700000|2021-04-28 14:55:00|13114.5|13110.5|13111.4|13107.4|13116.1|13112.1|13110.6|13106.6|0
1619622000000|2021-04-28 15:00:00|13112.2|13108.2|13111.4|13107.4|13113.7|13109.7|13109.8|13105.8|110
1619622300000|2021-04-28 15:05:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13110.6|13106.6|0
1619622600000|2021-04-28 15:10:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|34
1619622900000|2021-04-28 15:15:00|13112.9|13108.9|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|0
1619623200000|2021-04-28 15:20:00|13114.5|13110.5|13111.4|13107.4|13114.5|13110.5|13111.4|13107.4|0
1619623500000|2021-04-28 15:25:00|13112.2|13108.2|13116.1|13112.1|13116.1|13112.1|13112.2|13108.2|2
1619623800000|2021-04-28 15:30:00|13115.3|13111.3|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|0
1619624100000|2021-04-28 15:35:00|13113.7|13109.7|13115.3|13111.3|13116.1|13112.1|13112.9|13108.9|1
1619624400000|2021-04-28 15:40:00|13114.5|13110.5|13114.5|13110.5|13115.3|13111.3|13112.9|13108.9|0
1619624700000|2021-04-28 15:45:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13112.9|13108.9|0
1619625000000|2021-04-28 15:50:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13112.9|13108.9|0
1619625300000|2021-04-28 15:55:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13112.9|13108.9|0
1619625600000|2021-04-28 16:00:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|0
1619625900000|2021-04-28 16:05:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1619626200000|2021-04-28 16:10:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|3
1619626500000|2021-04-28 16:15:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13110.6|13106.6|0
1619626800000|2021-04-28 16:20:00|13109.8|13105.8|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1619627700000|2021-04-28 16:35:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|10
1619628000000|2021-04-28 16:40:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1619628600000|2021-04-28 16:50:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|3
1619628900000|2021-04-28 16:55:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13109|13105|0
1619629500000|2021-04-28 17:05:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1619629800000|2021-04-28 17:10:00|13109|13105|13108.3|13104.3|13109|13105|13108.3|13104.3|0
1619630100000|2021-04-28 17:15:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1619630400000|2021-04-28 17:20:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1619630700000|2021-04-28 17:25:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|75
1619631000000|2021-04-28 17:30:00|13107.5|13103.5|13105.1|13101.1|13107.5|13103.5|13104.3|13100.3|0
1619631300000|2021-04-28 17:35:00|13104.3|13100.3|13103.6|13099.6|13104.3|13100.3|13103.6|13099.6|0
1619631900000|2021-04-28 17:45:00|13104.3|13100.3|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|3
1619632200000|2021-04-28 17:50:00|13104.3|13100.3|13103.6|13099.6|13104.3|13100.3|13102|13098|3
1619632500000|2021-04-28 17:55:00|13104.3|13100.3|13109.8|13105.8|13110.6|13106.6|13102.8|13098.8|3
1619632800000|2021-04-28 18:00:00|13109|13105|13105.9|13101.9|13109|13105|13091.1|13087.1|418
1619633100000|2021-04-28 18:05:00|13105.1|13101.1|13109|13105|13111.4|13107.4|13105.1|13101.1|2
1619633400000|2021-04-28 18:10:00|13108.3|13104.3|13102|13098|13108.3|13104.3|13098.1|13094.1|743
1619633700000|2021-04-28 18:15:00|13102.8|13098.8|13105.1|13101.1|13108.3|13104.3|13102.8|13098.8|0
1619634000000|2021-04-28 18:20:00|13104.3|13100.3|13108.3|13104.3|13109|13105|13103.6|13099.6|0
1619634300000|2021-04-28 18:25:00|13106.7|13102.7|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1619634600000|2021-04-28 18:30:00|13109|13105|13106.7|13102.7|13109|13105|13103.6|13099.6|1
1619634900000|2021-04-28 18:35:00|13107.5|13103.5|13127|13123|13130.1|13126.1|13107.5|13103.5|140
1619635200000|2021-04-28 18:40:00|13126.2|13122.2|13130.1|13126.1|13135.6|13131.6|13125.4|13121.4|14
1619635500000|2021-04-28 18:45:00|13130.9|13126.9|13126.2|13122.2|13133.3|13129.3|13124.7|13120.7|356
1619635800000|2021-04-28 18:50:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13121.5|13117.5|4
1619636100000|2021-04-28 18:55:00|13125.4|13121.4|13127.8|13123.8|13130.1|13126.1|13121.5|13117.5|2
1619636400000|2021-04-28 19:00:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|0
1619636700000|2021-04-28 19:05:00|13126.2|13122.2|13130.1|13126.1|13130.1|13126.1|13125.4|13121.4|0
1619637000000|2021-04-28 19:10:00|13130.9|13126.9|13132.5|13128.5|13135.6|13131.6|13130.1|13126.1|3
1619637300000|2021-04-28 19:15:00|13133.3|13129.3|13132.5|13128.5|13134.8|13130.8|13130.9|13126.9|1
1619637600000|2021-04-28 19:20:00|13131.7|13127.7|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|0
1619637900000|2021-04-28 19:25:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13128.6|13124.6|0
1619638200000|2021-04-28 19:30:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|0
1619638500000|2021-04-28 19:35:00|13131.7|13127.7|13130.9|13126.9|13134|13130|13130.9|13126.9|0
1619638800000|2021-04-28 19:40:00|13131.7|13127.7|13133.3|13129.3|13133.3|13129.3|13129.3|13125.3|0
1619639100000|2021-04-28 19:45:00|13132.5|13128.5|13134|13130|13134.8|13130.8|13130.9|13126.9|2
1619639400000|2021-04-28 19:50:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13131.7|13127.7|0
1619639700000|2021-04-28 19:55:00|13131.7|13127.7|13133.3|13129.3|13134.8|13130.8|13131.7|13127.7|2
1619640000000|2021-04-28 20:00:00|13134|13130|13131.7|13127.7|13134.8|13130.8|13130.1|13126.1|0
1619640300000|2021-04-28 20:05:00|13132.5|13128.5|13137.2|13133.2|13137.2|13133.2|13131.7|13127.7|203
1619640600000|2021-04-28 20:10:00|13136.4|13132.4|13138.7|13134.7|13139.5|13135.5|13136.4|13132.4|1
1619640900000|2021-04-28 20:15:00|13137.2|13133.2|13136.4|13132.4|13138.7|13134.7|13135.6|13131.6|1
1619641200000|2021-04-28 20:20:00|13135.6|13131.6|13138.7|13134.7|13139.5|13135.5|13134.8|13130.8|0
1619641500000|2021-04-28 20:25:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1619641800000|2021-04-28 20:30:00|13136.4|13132.4|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|0
1619642100000|2021-04-28 20:35:00|13137.2|13133.2|13136.4|13132.4|13137.9|13133.9|13134.8|13130.8|0
1619642400000|2021-04-28 20:40:00|13135.6|13131.6|13137.2|13133.2|13137.9|13133.9|13135.6|13131.6|0
1619642700000|2021-04-28 20:45:00|13136.4|13132.4|13137.9|13133.9|13137.9|13133.9|13136.4|13132.4|0
1619643000000|2021-04-28 20:50:00|13136.4|13132.4|13136.4|13132.4|13137.2|13133.2|13136.4|13132.4|0
1619643300000|2021-04-28 20:55:00|13135.6|13131.6|13137.9|13133.9|13137.9|13133.9|13135.6|13131.6|0
1619647200000|2021-04-28 22:00:00|13134.8|13130.8|13136.4|13132.4|13136.4|13132.4|13134.8|13130.8|0
1619647800000|2021-04-28 22:10:00|13135.6|13131.6|13136.4|13132.4|13136.4|13132.4|13135.6|13131.6|0
1619648100000|2021-04-28 22:15:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|0
1619648700000|2021-04-28 22:25:00|13133.3|13129.3|13132.5|13128.5|13133.3|13129.3|13132.5|13128.5|0
1619649000000|2021-04-28 22:30:00|13133.3|13129.3|13133.3|13129.3|13133.3|13129.3|13133.3|13129.3|0
1619649300000|2021-04-28 22:35:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|0
1619649600000|2021-04-28 22:40:00|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|13130.1|13126.1|0
1619650200000|2021-04-28 22:50:00|13130.9|13126.9|13130.1|13126.1|13131.7|13127.7|13129.3|13125.3|0
1619650500000|2021-04-28 22:55:00|13129.3|13125.3|13128.6|13124.6|13130.9|13126.9|13128.6|13124.6|0
1619650800000|2021-04-28 23:00:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13128.6|13124.6|0
1619651400000|2021-04-28 23:10:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13130.1|13126.1|0
1619653200000|2021-04-28 23:40:00|13130.1|13126.1|13130.1|13126.1|13130.9|13126.9|13130.1|13126.1|0
1619653500000|2021-04-28 23:45:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|0
1619654100000|2021-04-28 23:55:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13130.1|13126.1|0
1619654400000|2021-04-29 00:00:00|13130.1|13126.1|13130.1|13126.1|13130.9|13126.9|13130.1|13126.1|0
1619654700000|2021-04-29 00:05:00|13130.9|13126.9|13130.9|13126.9|13131.7|13127.7|13130.1|13126.1|0
1619655000000|2021-04-29 00:10:00|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|0
1619655300000|2021-04-29 00:15:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|0
1619655600000|2021-04-29 00:20:00|13131.7|13127.7|13130.1|13126.1|13131.7|13127.7|13130.1|13126.1|0
1619655900000|2021-04-29 00:25:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.1|13126.1|0
1619656200000|2021-04-29 00:30:00|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|0
1619657400000|2021-04-29 00:50:00|13130.9|13126.9|13128.6|13124.6|13130.9|13126.9|13128.6|13124.6|0
1619657700000|2021-04-29 00:55:00|13127.8|13123.8|13127|13123|13127.8|13123.8|13127|13123|1
1619658300000|2021-04-29 01:05:00|13126.2|13122.2|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1619658900000|2021-04-29 01:15:00|13124.7|13120.7|13120.8|13116.8|13124.7|13120.7|13120|13116|0
1619659200000|2021-04-29 01:20:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1619659500000|2021-04-29 01:25:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1619659800000|2021-04-29 01:30:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|2
1619660100000|2021-04-29 01:35:00|13126.2|13122.2|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|3
1619660400000|2021-04-29 01:40:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619660700000|2021-04-29 01:45:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.9|13119.9|0
1619661000000|2021-04-29 01:50:00|13123.9|13119.9|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619661300000|2021-04-29 01:55:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619661600000|2021-04-29 02:00:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619662500000|2021-04-29 02:15:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619662800000|2021-04-29 02:20:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619663100000|2021-04-29 02:25:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619664000000|2021-04-29 02:40:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619664600000|2021-04-29 02:50:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|0
1619667000000|2021-04-29 03:30:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619667900000|2021-04-29 03:45:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|0
1619671200000|2021-04-29 04:40:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|1
1619671500000|2021-04-29 04:45:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1619671800000|2021-04-29 04:50:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1619672400000|2021-04-29 05:00:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1619673300000|2021-04-29 05:15:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|0
1619673600000|2021-04-29 05:20:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|1
1619673900000|2021-04-29 05:25:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619674200000|2021-04-29 05:30:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619675100000|2021-04-29 05:45:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13119.2|13115.2|0
1619675400000|2021-04-29 05:50:00|13119.2|13115.2|13114.5|13110.5|13120|13116|13114.5|13110.5|28
1619675700000|2021-04-29 05:55:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|0
1619676000000|2021-04-29 06:00:00|13115.3|13111.3|13112.9|13108.9|13116.1|13112.1|13111.4|13107.4|2
1619676300000|2021-04-29 06:05:00|13113.7|13109.7|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|0
1619676600000|2021-04-29 06:10:00|13113.7|13109.7|13116.1|13112.1|13117.6|13113.6|13112.9|13108.9|0
1619676900000|2021-04-29 06:15:00|13117.6|13113.6|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|0
1619677200000|2021-04-29 06:20:00|13116.8|13112.8|13117.6|13113.6|13117.6|13113.6|13116.1|13112.1|0
1619677500000|2021-04-29 06:25:00|13116.8|13112.8|13112.9|13108.9|13116.8|13112.8|13111.4|13107.4|0
1619677800000|2021-04-29 06:30:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13112.9|13108.9|0
1619678100000|2021-04-29 06:35:00|13112.9|13108.9|13111.4|13107.4|13114.5|13110.5|13111.4|13107.4|0
1619678400000|2021-04-29 06:40:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13108.3|13104.3|7
1619678700000|2021-04-29 06:45:00|13110.6|13106.6|13112.9|13108.9|13113.7|13109.7|13109|13105|6
1619679000000|2021-04-29 06:50:00|13113.7|13109.7|13109.8|13105.8|13114.5|13110.5|13109.8|13105.8|0
1619679300000|2021-04-29 06:55:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1619679600000|2021-04-29 07:00:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1619679900000|2021-04-29 07:05:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13107.5|13103.5|3
1619680200000|2021-04-29 07:10:00|13109.8|13105.8|13110.6|13106.6|13111.4|13107.4|13108.3|13104.3|0
1619680500000|2021-04-29 07:15:00|13109.8|13105.8|13109.8|13105.8|13111.4|13107.4|13109|13105|7
1619680800000|2021-04-29 07:20:00|13109|13105|13111.4|13107.4|13111.4|13107.4|13109|13105|0
1619681100000|2021-04-29 07:25:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109|13105|0
1619681400000|2021-04-29 07:30:00|13109|13105|13103.6|13099.6|13109.8|13105.8|13102.8|13098.8|0
1619681700000|2021-04-29 07:35:00|13102.8|13098.8|13102|13098|13104.3|13100.3|13101.2|13097.2|2
1619682000000|2021-04-29 07:40:00|13101.2|13097.2|13100.4|13096.4|13102.8|13098.8|13099.7|13095.7|1
1619682300000|2021-04-29 07:45:00|13101.2|13097.2|13102|13098|13103.6|13099.6|13100.4|13096.4|5
1619682600000|2021-04-29 07:50:00|13102.8|13098.8|13103.6|13099.6|13103.6|13099.6|13102|13098|0
1619682900000|2021-04-29 07:55:00|13104.3|13100.3|13105.1|13101.1|13106.7|13102.7|13103.6|13099.6|0
1619683200000|2021-04-29 08:00:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|0
1619683500000|2021-04-29 08:05:00|13104.3|13100.3|13102.8|13098.8|13105.1|13101.1|13102|13098|0
1619683800000|2021-04-29 08:10:00|13103.6|13099.6|13103.6|13099.6|13104.3|13100.3|13102.8|13098.8|12
1619684100000|2021-04-29 08:15:00|13104.3|13100.3|13102|13098|13105.1|13101.1|13102|13098|0
1619684400000|2021-04-29 08:20:00|13102.8|13098.8|13103.6|13099.6|13103.6|13099.6|13102.8|13098.8|0
1619684700000|2021-04-29 08:25:00|13102.8|13098.8|13105.1|13101.1|13105.1|13101.1|13102.8|13098.8|0
1619685000000|2021-04-29 08:30:00|13104.3|13100.3|13103.6|13099.6|13105.1|13101.1|13102|13098|0
1619685300000|2021-04-29 08:35:00|13102.8|13098.8|13103.6|13099.6|13105.1|13101.1|13102.8|13098.8|0
1619685600000|2021-04-29 08:40:00|13102.8|13098.8|13106.7|13102.7|13106.7|13102.7|13102|13098|0
1619685900000|2021-04-29 08:45:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13105.9|13101.9|0
1619686200000|2021-04-29 08:50:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|1
1619686500000|2021-04-29 08:55:00|13107.5|13103.5|13105.1|13101.1|13108.3|13104.3|13104.3|13100.3|1
1619686800000|2021-04-29 09:00:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|2
1619687100000|2021-04-29 09:05:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102|13098|13
1619687400000|2021-04-29 09:10:00|13103.6|13099.6|13104.3|13100.3|13105.1|13101.1|13102.8|13098.8|0
1619687700000|2021-04-29 09:15:00|13105.1|13101.1|13102|13098|13105.1|13101.1|13102|13098|2
1619688000000|2021-04-29 09:20:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|0
1619688300000|2021-04-29 09:25:00|13101.2|13097.2|13098.9|13094.9|13102|13098|13098.9|13094.9|0
1619688600000|2021-04-29 09:30:00|13099.7|13095.7|13100.4|13096.4|13101.2|13097.2|13097.3|13093.3|2
1619688900000|2021-04-29 09:35:00|13101.2|13097.2|13102|13098|13102.8|13098.8|13100.4|13096.4|0
1619689200000|2021-04-29 09:40:00|13102.8|13098.8|13102.8|13098.8|13103.6|13099.6|13102|13098|2
1619689500000|2021-04-29 09:45:00|13102|13098|13100.4|13096.4|13102|13098|13100.4|13096.4|0
1619689800000|2021-04-29 09:50:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|4
1619690100000|2021-04-29 09:55:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1619690400000|2021-04-29 10:00:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13099.7|13095.7|0
1619690700000|2021-04-29 10:05:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|6
1619691000000|2021-04-29 10:10:00|13098.9|13094.9|13100.4|13096.4|13100.4|13096.4|13098.1|13094.1|1
1619691300000|2021-04-29 10:15:00|13099.7|13095.7|13100.4|13096.4|13102|13098|13098.9|13094.9|2
1619691600000|2021-04-29 10:20:00|13099.7|13095.7|13098.1|13094.1|13100.4|13096.4|13098.1|13094.1|0
1619691900000|2021-04-29 10:25:00|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|13098.1|13094.1|0
1619692200000|2021-04-29 10:30:00|13098.1|13094.1|13100.4|13096.4|13101.2|13097.2|13098.1|13094.1|0
1619692500000|2021-04-29 10:35:00|13099.7|13095.7|13100.4|13096.4|13101.2|13097.2|13098.9|13094.9|0
1619692800000|2021-04-29 10:40:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13098.9|13094.9|0
1619693100000|2021-04-29 10:45:00|13102|13098|13102|13098|13103.6|13099.6|13101.2|13097.2|0
1619693400000|2021-04-29 10:50:00|13102.8|13098.8|13100.4|13096.4|13102.8|13098.8|13100.4|13096.4|0
1619693700000|2021-04-29 10:55:00|13101.2|13097.2|13102|13098|13102.8|13098.8|13100.4|13096.4|286
1619694000000|2021-04-29 11:00:00|13102.8|13098.8|13105.1|13101.1|13105.1|13101.1|13102.8|13098.8|0
1619694300000|2021-04-29 11:05:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|218
1619694600000|2021-04-29 11:10:00|13104.3|13100.3|13105.1|13101.1|13106.7|13102.7|13104.3|13100.3|0
1619694900000|2021-04-29 11:15:00|13104.3|13100.3|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|53
1619695200000|2021-04-29 11:20:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13105.1|13101.1|0
1619695500000|2021-04-29 11:25:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.1|13101.1|0
1619695800000|2021-04-29 11:30:00|13106.7|13102.7|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|10
1619696100000|2021-04-29 11:35:00|13105.9|13101.9|13102|13098|13105.9|13101.9|13102|13098|7
1619696400000|2021-04-29 11:40:00|13101.2|13097.2|13102|13098|13102.8|13098.8|13100.4|13096.4|0
1619696700000|2021-04-29 11:45:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|1
1619697000000|2021-04-29 11:50:00|13102.8|13098.8|13102|13098|13102.8|13098.8|13102|13098|0
1619697300000|2021-04-29 11:55:00|13101.2|13097.2|13095.8|13091.8|13102|13098|13095.8|13091.8|0
1619697600000|2021-04-29 12:00:00|13095|13091|13098.1|13094.1|13098.9|13094.9|13095|13091|21
1619697900000|2021-04-29 12:05:00|13098.9|13094.9|13098.9|13094.9|13099.7|13095.7|13095.8|13091.8|45
1619698200000|2021-04-29 12:10:00|13098.1|13094.1|13095.8|13091.8|13098.9|13094.9|13095.8|13091.8|0
1619698500000|2021-04-29 12:15:00|13094.2|13090.2|13094.2|13090.2|13095.8|13091.8|13093.4|13089.4|29
1619698800000|2021-04-29 12:20:00|13095|13091|13090.3|13086.3|13095|13091|13089.5|13085.5|0
1619699100000|2021-04-29 12:25:00|13091.1|13087.1|13091.1|13087.1|13091.8|13087.8|13089.5|13085.5|0
1619699400000|2021-04-29 12:30:00|13091.8|13087.8|13097.3|13093.3|13100.4|13096.4|13091.1|13087.1|0
1619699700000|2021-04-29 12:35:00|13096.5|13092.5|13097.3|13093.3|13098.9|13094.9|13095.8|13091.8|6
1619700000000|2021-04-29 12:40:00|13098.1|13094.1|13100.4|13096.4|13100.4|13096.4|13096.5|13092.5|5
1619700300000|2021-04-29 12:45:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|0
1619700600000|2021-04-29 12:50:00|13101.2|13097.2|13104.3|13100.3|13105.1|13101.1|13100.4|13096.4|0
1619700900000|2021-04-29 12:55:00|13103.6|13099.6|13103.6|13099.6|13105.1|13101.1|13102|13098|0
1619701200000|2021-04-29 13:00:00|13102.8|13098.8|13097.3|13093.3|13102.8|13098.8|13097.3|13093.3|0
1619701500000|2021-04-29 13:05:00|13096.5|13092.5|13081.7|13077.7|13098.1|13094.1|13080.1|13076.1|117
1619701800000|2021-04-29 13:10:00|13080.9|13076.9|13080.1|13076.1|13081.7|13077.7|13077|13073|3
1619702100000|2021-04-29 13:15:00|13079.3|13075.3|13080.1|13076.1|13080.9|13076.9|13076.2|13072.2|147
1619702400000|2021-04-29 13:20:00|13079.3|13075.3|13084.8|13080.8|13087.2|13083.2|13077.8|13073.8|88
1619702700000|2021-04-29 13:25:00|13084|13080|13083.3|13079.3|13084|13080|13080.9|13076.9|212
1619703000000|2021-04-29 13:30:00|13082.5|13078.5|13081.7|13077.7|13084|13080|13080.1|13076.1|4
1619703300000|2021-04-29 13:35:00|13082.5|13078.5|13086.4|13082.4|13087.9|13083.9|13081.7|13077.7|8
1619703600000|2021-04-29 13:40:00|13087.2|13083.2|13086.4|13082.4|13087.9|13083.9|13085.6|13081.6|2
1619703900000|2021-04-29 13:45:00|13085.6|13081.6|13081.7|13077.7|13087.2|13083.2|13080.9|13076.9|0
1619704200000|2021-04-29 13:50:00|13080.9|13076.9|13080.1|13076.1|13081.7|13077.7|13075.4|13071.4|20
1619704500000|2021-04-29 13:55:00|13080.9|13076.9|13078.6|13074.6|13083.3|13079.3|13078.6|13074.6|0
1619704800000|2021-04-29 14:00:00|13079.3|13075.3|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|3
1619705100000|2021-04-29 14:05:00|13080.9|13076.9|13081.7|13077.7|13082.5|13078.5|13078.6|13074.6|0
1619705400000|2021-04-29 14:10:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1
1619705700000|2021-04-29 14:15:00|13078.6|13074.6|13083.3|13079.3|13083.3|13079.3|13077.8|13073.8|200
1619706000000|2021-04-29 14:20:00|13084|13080|13082.5|13078.5|13084|13080|13079.3|13075.3|0
1619706300000|2021-04-29 14:25:00|13083.3|13079.3|13086.4|13082.4|13086.4|13082.4|13082.5|13078.5|2
1619706600000|2021-04-29 14:30:00|13085.6|13081.6|13085.6|13081.6|13087.9|13083.9|13084|13080|1
1619706900000|2021-04-29 14:35:00|13086.4|13082.4|13087.9|13083.9|13089.5|13085.5|13084.8|13080.8|41
1619707200000|2021-04-29 14:40:00|13088.7|13084.7|13086.4|13082.4|13088.7|13084.7|13085.6|13081.6|2
1619707500000|2021-04-29 14:45:00|13087.2|13083.2|13093.4|13089.4|13094.2|13090.2|13085.6|13081.6|12
1619707800000|2021-04-29 14:50:00|13092.6|13088.6|13094.2|13090.2|13094.2|13090.2|13091.8|13087.8|0
1619708100000|2021-04-29 14:55:00|13095|13091|13095|13091|13097.3|13093.3|13094.2|13090.2|100
1619708400000|2021-04-29 15:00:00|13094.2|13090.2|13092.6|13088.6|13095.8|13091.8|13091.1|13087.1|20
1619708700000|2021-04-29 15:05:00|13093.4|13089.4|13095.8|13091.8|13095.8|13091.8|13091.8|13087.8|2
1619709000000|2021-04-29 15:10:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13093.4|13089.4|0
1619709300000|2021-04-29 15:15:00|13095|13091|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|3
1619709600000|2021-04-29 15:20:00|13095|13091|13097.3|13093.3|13098.1|13094.1|13095|13091|1
1619709900000|2021-04-29 15:25:00|13098.1|13094.1|13095.8|13091.8|13098.1|13094.1|13095.8|13091.8|25
1619710200000|2021-04-29 15:30:00|13096.5|13092.5|13098.9|13094.9|13099.7|13095.7|13095.8|13091.8|1
1619710500000|2021-04-29 15:35:00|13099.7|13095.7|13098.9|13094.9|13099.7|13095.7|13098.9|13094.9|0
1619710800000|2021-04-29 15:40:00|13098.1|13094.1|13095.8|13091.8|13098.1|13094.1|13095|13091|0
1619711100000|2021-04-29 15:45:00|13096.5|13092.5|13100.4|13096.4|13100.4|13096.4|13095.8|13091.8|0
1619711400000|2021-04-29 15:50:00|13099.7|13095.7|13099.7|13095.7|13100.4|13096.4|13098.9|13094.9|0
1619711700000|2021-04-29 15:55:00|13100.4|13096.4|13099.7|13095.7|13100.4|13096.4|13098.9|13094.9|1
1619712000000|2021-04-29 16:00:00|13098.9|13094.9|13100.4|13096.4|13100.4|13096.4|13098.1|13094.1|0
1619712300000|2021-04-29 16:05:00|13101.2|13097.2|13105.1|13101.1|13106.7|13102.7|13100.4|13096.4|1
1619712600000|2021-04-29 16:10:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13103.6|13099.6|2
1619712900000|2021-04-29 16:15:00|13105.1|13101.1|13106.7|13102.7|13108.3|13104.3|13104.3|13100.3|0
1619713200000|2021-04-29 16:20:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|0
1619713500000|2021-04-29 16:25:00|13105.9|13101.9|13105.1|13101.1|13108.3|13104.3|13104.3|13100.3|42
1619713800000|2021-04-29 16:30:00|13105.9|13101.9|13102|13098|13106.7|13102.7|13102|13098|1
1619714100000|2021-04-29 16:35:00|13101.2|13097.2|13106.7|13102.7|13106.7|13102.7|13101.2|13097.2|113
1619714400000|2021-04-29 16:40:00|13105.9|13101.9|13103.6|13099.6|13105.9|13101.9|13103.6|13099.6|0
1619714700000|2021-04-29 16:45:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1
1619715000000|2021-04-29 16:50:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13102.8|13098.8|0
1619715300000|2021-04-29 16:55:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|0
1619715600000|2021-04-29 17:00:00|13103.6|13099.6|13104.3|13100.3|13105.1|13101.1|13103.6|13099.6|0
1619715900000|2021-04-29 17:05:00|13103.6|13099.6|13104.3|13100.3|13104.3|13100.3|13103.6|13099.6|0
1619716200000|2021-04-29 17:10:00|13103.6|13099.6|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|1
1619716500000|2021-04-29 17:15:00|13104.3|13100.3|13105.1|13101.1|13105.9|13101.9|13104.3|13100.3|0
1619716800000|2021-04-29 17:20:00|13105.9|13101.9|13109|13105|13109|13105|13105.1|13101.1|0
1619717100000|2021-04-29 17:25:00|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1619717400000|2021-04-29 17:30:00|13109|13105|13107.5|13103.5|13109.8|13105.8|13107.5|13103.5|3
1619717700000|2021-04-29 17:35:00|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|0
1619718000000|2021-04-29 17:40:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|0
1619718300000|2021-04-29 17:45:00|13106.7|13102.7|13106.7|13102.7|13107.5|13103.5|13105.9|13101.9|0
1619718600000|2021-04-29 17:50:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.9|13101.9|0
1619718900000|2021-04-29 17:55:00|13105.9|13101.9|13107.5|13103.5|13108.3|13104.3|13105.9|13101.9|1
1619719200000|2021-04-29 18:00:00|13106.7|13102.7|13109|13105|13109|13105|13106.7|13102.7|0
1619719500000|2021-04-29 18:05:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1619719800000|2021-04-29 18:10:00|13108.3|13104.3|13110.6|13106.6|13110.6|13106.6|13108.3|13104.3|0
1619720100000|2021-04-29 18:15:00|13109.8|13105.8|13109|13105|13112.2|13108.2|13108.3|13104.3|24
1619720400000|2021-04-29 18:20:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1619720700000|2021-04-29 18:25:00|13109.8|13105.8|13109.8|13105.8|13110.6|13106.6|13109|13105|0
1619721000000|2021-04-29 18:30:00|13110.6|13106.6|13111.4|13107.4|13112.2|13108.2|13110.6|13106.6|0
1619721300000|2021-04-29 18:35:00|||||||||2
1619721600000|2021-04-29 18:40:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1619721900000|2021-04-29 18:45:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13111.4|13107.4|862
1619722200000|2021-04-29 18:50:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|15
1619722500000|2021-04-29 18:55:00|13112.9|13108.9|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|8
1619723700000|2021-04-29 19:15:00|||||||||30
1619724300000|2021-04-29 19:25:00|13116.1|13112.1|13116.8|13112.8|13116.8|13112.8|13116.1|13112.1|8
1619724900000|2021-04-29 19:35:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|21
1619725200000|2021-04-29 19:40:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.1|13112.1|14
1619725800000|2021-04-29 19:50:00|13116.1|13112.1|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|22
1619726100000|2021-04-29 19:55:00|13116.1|13112.1|13116.1|13112.1|13116.8|13112.8|13115.3|13111.3|5
1619726400000|2021-04-29 20:00:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|0
1619726700000|2021-04-29 20:05:00|13116.1|13112.1|13118.4|13114.4|13118.4|13114.4|13116.1|13112.1|8
1619727000000|2021-04-29 20:10:00|13119.2|13115.2|13120|13116|13120|13116|13119.2|13115.2|423
1619727300000|2021-04-29 20:15:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13118.4|13114.4|1
1619727600000|2021-04-29 20:20:00|13119.2|13115.2|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1619728200000|2021-04-29 20:30:00|13117.6|13113.6|13116.8|13112.8|13117.6|13113.6|13116.8|13112.8|0
1619728500000|2021-04-29 20:35:00|13116.1|13112.1|13115.3|13111.3|13116.1|13112.1|13115.3|13111.3|0
1619728800000|2021-04-29 20:40:00|13114.5|13110.5|13114.5|13110.5|13115.3|13111.3|13113.7|13109.7|0
1619729100000|2021-04-29 20:45:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|1
1619729400000|2021-04-29 20:50:00|13114.5|13110.5|13115.3|13111.3|13116.1|13112.1|13114.5|13110.5|0
1619729700000|2021-04-29 20:55:00|13114.5|13110.5|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|10
1619733600000|2021-04-29 22:00:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13112.9|13108.9|0
1619734200000|2021-04-29 22:10:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1619734500000|2021-04-29 22:15:00|13114.5|13110.5|13114.5|13110.5|13114.5|13110.5|13114.5|13110.5|0
1619734800000|2021-04-29 22:20:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1619735100000|2021-04-29 22:25:00|13112.9|13108.9|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|0
1619735400000|2021-04-29 22:30:00|13111.4|13107.4|13112.9|13108.9|13114.5|13110.5|13111.4|13107.4|0
1619735700000|2021-04-29 22:35:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13112.9|13108.9|0
1619736000000|2021-04-29 22:40:00|13113.7|13109.7|13116.1|13112.1|13116.1|13112.1|13113.7|13109.7|0
1619737500000|2021-04-29 23:05:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13114.5|13110.5|0
1619738100000|2021-04-29 23:15:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1619738400000|2021-04-29 23:20:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|0
1619739000000|2021-04-29 23:30:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|0
1619739300000|2021-04-29 23:35:00|13112.9|13108.9|13114.5|13110.5|13114.5|13110.5|13112.2|13108.2|0
1619739600000|2021-04-29 23:40:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1619739900000|2021-04-29 23:45:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1619740200000|2021-04-29 23:50:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|0
1619740500000|2021-04-29 23:55:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1619740800000|2021-04-30 00:00:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|0
1619741100000|2021-04-30 00:05:00|13110.6|13106.6|13106.7|13102.7|13111.4|13107.4|13106.7|13102.7|14
1619741400000|2021-04-30 00:10:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.1|13101.1|0
1619741700000|2021-04-30 00:15:00|13106.7|13102.7|13104.3|13100.3|13106.7|13102.7|13103.6|13099.6|0
1619742000000|2021-04-30 00:20:00|13103.6|13099.6|13102|13098|13104.3|13100.3|13100.4|13096.4|1
1619742300000|2021-04-30 00:25:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1619742600000|2021-04-30 00:30:00|13102|13098|13102|13098|13102|13098|13102|13098|0
1619743500000|2021-04-30 00:45:00|13101.2|13097.2|13100.4|13096.4|13102|13098|13098.9|13094.9|0
1619743800000|2021-04-30 00:50:00|13099.7|13095.7|13102|13098|13102|13098|13098.9|13094.9|1
1619744100000|2021-04-30 00:55:00|13101.2|13097.2|13102|13098|13102|13098|13100.4|13096.4|0
1619744400000|2021-04-30 01:00:00|13102.8|13098.8|13105.1|13101.1|13105.1|13101.1|13102|13098|2
1619744700000|2021-04-30 01:05:00|13104.3|13100.3|13104.3|13100.3|13105.1|13101.1|13102.8|13098.8|0
1619745000000|2021-04-30 01:10:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13102|13098|0
1619745300000|2021-04-30 01:15:00|13102.8|13098.8|13104.3|13100.3|13105.1|13101.1|13102.8|13098.8|0
1619745600000|2021-04-30 01:20:00|13105.1|13101.1|13106.7|13102.7|13107.5|13103.5|13104.3|13100.3|0
1619745900000|2021-04-30 01:25:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13105.9|13101.9|0
1619746200000|2021-04-30 01:30:00|13105.9|13101.9|13106.7|13102.7|13107.5|13103.5|13105.1|13101.1|0
1619747100000|2021-04-30 01:45:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|0
1619747400000|2021-04-30 01:50:00|13105.1|13101.1|13105.1|13101.1|13105.9|13101.9|13103.6|13099.6|0
1619747700000|2021-04-30 01:55:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|0
1619748000000|2021-04-30 02:00:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1619748300000|2021-04-30 02:05:00|13105.9|13101.9|13105.9|13101.9|13106.7|13102.7|13105.1|13101.1|0
1619748600000|2021-04-30 02:10:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1619748900000|2021-04-30 02:15:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13105.9|13101.9|0
1619749500000|2021-04-30 02:25:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|0
1619749800000|2021-04-30 02:30:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|0
1619750100000|2021-04-30 02:35:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1619750400000|2021-04-30 02:40:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|1
1619750700000|2021-04-30 02:45:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.9|13101.9|0
1619751000000|2021-04-30 02:50:00|13105.9|13101.9|13108.3|13104.3|13108.3|13104.3|13105.1|13101.1|0
1619751300000|2021-04-30 02:55:00|13109|13105|13106.7|13102.7|13109|13105|13106.7|13102.7|0
1619751600000|2021-04-30 03:00:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13106.7|13102.7|0
1619751900000|2021-04-30 03:05:00|13106.7|13102.7|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1619752500000|2021-04-30 03:15:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13106.7|13102.7|0
1619752800000|2021-04-30 03:20:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|0
1619753700000|2021-04-30 03:35:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1619754000000|2021-04-30 03:40:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1619754300000|2021-04-30 03:45:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13106.7|13102.7|0
1619754600000|2021-04-30 03:50:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13106.7|13102.7|0
1619754900000|2021-04-30 03:55:00|13106.7|13102.7|13107.5|13103.5|13107.5|13103.5|13106.7|13102.7|0
1619755200000|2021-04-30 04:00:00|13106.7|13102.7|13106.7|13102.7|13107.5|13103.5|13106.7|13102.7|0
1619755500000|2021-04-30 04:05:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13106.7|13102.7|0
1619755800000|2021-04-30 04:10:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13109|13105|1
1619756100000|2021-04-30 04:15:00|13109|13105|13109|13105|13109.8|13105.8|13109|13105|0
1619756400000|2021-04-30 04:20:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13109|13105|0
1619756700000|2021-04-30 04:25:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1619757000000|2021-04-30 04:30:00|13109|13105|13109.8|13105.8|13110.6|13106.6|13109|13105|3
1619757300000|2021-04-30 04:35:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109.8|13105.8|0
1619757900000|2021-04-30 04:45:00|13109.8|13105.8|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|2
1619758200000|2021-04-30 04:50:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13109|13105|0
1619758500000|2021-04-30 04:55:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1619758800000|2021-04-30 05:00:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|1
1619759100000|2021-04-30 05:05:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1619759400000|2021-04-30 05:10:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|16
1619759700000|2021-04-30 05:15:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13106.7|13102.7|0
1619760000000|2021-04-30 05:20:00|13106.7|13102.7|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1619760300000|2021-04-30 05:25:00|13109|13105|13109|13105|13109|13105|13109|13105|16
1619760600000|2021-04-30 05:30:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1619760900000|2021-04-30 05:35:00|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|0
1619761200000|2021-04-30 05:40:00|13109|13105|13110.6|13106.6|13111.4|13107.4|13108.3|13104.3|0
1619761500000|2021-04-30 05:45:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|3
1619761800000|2021-04-30 05:50:00|13111.4|13107.4|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|68
1619762100000|2021-04-30 05:55:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|0
1619762400000|2021-04-30 06:00:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1619762700000|2021-04-30 06:05:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|0
1619763000000|2021-04-30 06:10:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13108.3|13104.3|0
1619763300000|2021-04-30 06:15:00|13110.6|13106.6|13112.2|13108.2|13114.5|13110.5|13109.8|13105.8|0
1619763600000|2021-04-30 06:20:00|13114.5|13110.5|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|8
1619763900000|2021-04-30 06:25:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|0
1619764200000|2021-04-30 06:30:00|13114.5|13110.5|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1619764500000|2021-04-30 06:35:00|13113.7|13109.7|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|0
1619764800000|2021-04-30 06:40:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|0
1619765100000|2021-04-30 06:45:00|13116.8|13112.8|13117.6|13113.6|13117.6|13113.6|13116.1|13112.1|5
1619765700000|2021-04-30 06:55:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|4
1619766000000|2021-04-30 07:00:00|13116.8|13112.8|13114.5|13110.5|13117.6|13113.6|13114.5|13110.5|50
1619766300000|2021-04-30 07:05:00|13113.7|13109.7|13111.4|13107.4|13114.5|13110.5|13111.4|13107.4|8
1619766600000|2021-04-30 07:10:00|13112.2|13108.2|13114.5|13110.5|13114.5|13110.5|13111.4|13107.4|0
1619766900000|2021-04-30 07:15:00|13115.3|13111.3|13116.1|13112.1|13116.8|13112.8|13115.3|13111.3|0
1619767200000|2021-04-30 07:20:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.1|13112.1|0
1619767500000|2021-04-30 07:25:00|13116.1|13112.1|13114.5|13110.5|13116.8|13112.8|13114.5|13110.5|0
1619767800000|2021-04-30 07:30:00|13115.3|13111.3|13112.9|13108.9|13115.3|13111.3|13112.2|13108.2|4
1619768100000|2021-04-30 07:35:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|1
1619768400000|2021-04-30 07:40:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|0
1619768700000|2021-04-30 07:45:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1619769000000|2021-04-30 07:50:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13110.6|13106.6|0
1619769300000|2021-04-30 07:55:00|13112.2|13108.2|13112.9|13108.9|13113.7|13109.7|13111.4|13107.4|0
1619769600000|2021-04-30 08:00:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13111.4|13107.4|0
1619769900000|2021-04-30 08:05:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|0
1619770200000|2021-04-30 08:10:00|13114.5|13110.5|13111.4|13107.4|13114.5|13110.5|13111.4|13107.4|16
1619770500000|2021-04-30 08:15:00|13112.2|13108.2|13112.9|13108.9|13113.7|13109.7|13111.4|13107.4|2
1619770800000|2021-04-30 08:20:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|0
1619771100000|2021-04-30 08:25:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|1
1619771400000|2021-04-30 08:30:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|0
1619771700000|2021-04-30 08:35:00|13112.2|13108.2|13114.5|13110.5|13114.5|13110.5|13111.4|13107.4|1
1619772000000|2021-04-30 08:40:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13112.2|13108.2|1
1619772300000|2021-04-30 08:45:00|13113.7|13109.7|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|1
1619772600000|2021-04-30 08:50:00|13112.9|13108.9|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1619772900000|2021-04-30 08:55:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1619773200000|2021-04-30 09:00:00|13112.2|13108.2|13109.8|13105.8|13112.9|13108.9|13109.8|13105.8|0
1619773500000|2021-04-30 09:05:00|13110.6|13106.6|13110.6|13106.6|13111.4|13107.4|13109.8|13105.8|1
1619773800000|2021-04-30 09:10:00|13109.8|13105.8|13108.3|13104.3|13111.4|13107.4|13107.5|13103.5|0
1619774100000|2021-04-30 09:15:00|||||||||1
1619774400000|2021-04-30 09:20:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|1
1619774700000|2021-04-30 09:25:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|1
1619775000000|2021-04-30 09:30:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1619775600000|2021-04-30 09:40:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1619776200000|2021-04-30 09:50:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13106.7|13102.7|0
1619776500000|2021-04-30 09:55:00|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|0
1619776800000|2021-04-30 10:00:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1619777100000|2021-04-30 10:05:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1619777400000|2021-04-30 10:10:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1619777700000|2021-04-30 10:15:00|13111.4|13107.4|13109|13105|13111.4|13107.4|13109|13105|0
1619778000000|2021-04-30 10:20:00|13109.8|13105.8|13111.4|13107.4|13111.4|13107.4|13109|13105|0
1619778300000|2021-04-30 10:25:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13111.4|13107.4|0
1619778600000|2021-04-30 10:30:00|13111.4|13107.4|13112.9|13108.9|13113.7|13109.7|13111.4|13107.4|3
1619778900000|2021-04-30 10:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|1
1619779500000|2021-04-30 10:45:00|13114.5|13110.5|13114.5|13110.5|13115.3|13111.3|13114.5|13110.5|4
1619779800000|2021-04-30 10:50:00|13115.3|13111.3|13115.3|13111.3|13116.1|13112.1|13115.3|13111.3|0
1619780100000|2021-04-30 10:55:00|13114.5|13110.5|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|1
1619780400000|2021-04-30 11:00:00|13115.3|13111.3|13116.1|13112.1|13116.8|13112.8|13115.3|13111.3|0
1619780700000|2021-04-30 11:05:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|0
1619781000000|2021-04-30 11:10:00|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|0
1619781600000|2021-04-30 11:20:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|0
1619781900000|2021-04-30 11:25:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13112.9|13108.9|0
1619782200000|2021-04-30 11:30:00|13112.9|13108.9|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|0
1619782500000|2021-04-30 11:35:00|13111.4|13107.4|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1619782800000|2021-04-30 11:40:00|13110.6|13106.6|13112.2|13108.2|13112.9|13108.9|13110.6|13106.6|0
1619783100000|2021-04-30 11:45:00|13111.4|13107.4|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1619783400000|2021-04-30 11:50:00|13110.6|13106.6|13110.6|13106.6|13111.4|13107.4|13110.6|13106.6|0
1619783700000|2021-04-30 11:55:00|13111.4|13107.4|13114.5|13110.5|13114.5|13110.5|13111.4|13107.4|0
1619784000000|2021-04-30 12:00:00|13113.7|13109.7|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|0
1619784300000|2021-04-30 12:05:00|13112.9|13108.9|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|1
1619784600000|2021-04-30 12:10:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1619784900000|2021-04-30 12:15:00|13112.2|13108.2|13112.2|13108.2|13114.5|13110.5|13110.6|13106.6|1
1619785200000|2021-04-30 12:20:00|13114.5|13110.5|13117.6|13113.6|13117.6|13113.6|13114.5|13110.5|18
1619785500000|2021-04-30 12:25:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|0
1619785800000|2021-04-30 12:30:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13111.4|13107.4|16
1619786100000|2021-04-30 12:35:00|13115.3|13111.3|13117.6|13113.6|13117.6|13113.6|13115.3|13111.3|0
1619786400000|2021-04-30 12:40:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|0
1619786700000|2021-04-30 12:45:00|13114.5|13110.5|13114.5|13110.5|13115.3|13111.3|13112.9|13108.9|0
1619787000000|2021-04-30 12:50:00|13115.3|13111.3|13114.5|13110.5|13116.8|13112.8|13112.9|13108.9|0
1619787300000|2021-04-30 12:55:00|13115.3|13111.3|13113.7|13109.7|13116.1|13112.1|13110.6|13106.6|0
1619787600000|2021-04-30 13:00:00|13114.5|13110.5|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|0
1619787900000|2021-04-30 13:05:00|13116.8|13112.8|13116.8|13112.8|13117.6|13113.6|13116.1|13112.1|0
1619788200000|2021-04-30 13:10:00|13116.1|13112.1|13117.6|13113.6|13117.6|13113.6|13114.5|13110.5|0
1619788500000|2021-04-30 13:15:00|13118.4|13114.4|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|0
1619788800000|2021-04-30 13:20:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|1
1619789100000|2021-04-30 13:25:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|23
1619789400000|2021-04-30 13:30:00|13120|13116|13120|13116|13120.8|13116.8|13119.2|13115.2|6
1619789700000|2021-04-30 13:35:00|13118.4|13114.4|13117.6|13113.6|13120|13116|13116.1|13112.1|4
1619790000000|2021-04-30 13:40:00|13118.4|13114.4|13114.5|13110.5|13118.4|13114.4|13114.5|13110.5|0
1619790300000|2021-04-30 13:45:00|13115.3|13111.3|13108.3|13104.3|13117.6|13113.6|13108.3|13104.3|5
1619790600000|2021-04-30 13:50:00|13109|13105|13111.4|13107.4|13111.4|13107.4|13106.7|13102.7|4
1619790900000|2021-04-30 13:55:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109.8|13105.8|1
1619791200000|2021-04-30 14:00:00|13111.4|13107.4|13105.9|13101.9|13111.4|13107.4|13105.1|13101.1|211
1619791500000|2021-04-30 14:05:00|13105.1|13101.1|13112.2|13108.2|13112.9|13108.9|13103.6|13099.6|27
1619791800000|2021-04-30 14:10:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13109.8|13105.8|7
1619792100000|2021-04-30 14:15:00|13111.4|13107.4|13116.1|13112.1|13116.8|13112.8|13111.4|13107.4|1
1619792400000|2021-04-30 14:20:00|13116.8|13112.8|13118.4|13114.4|13120|13116|13116.1|13112.1|12
1619792700000|2021-04-30 14:25:00|13117.6|13113.6|13117.6|13113.6|13119.2|13115.2|13116.8|13112.8|0
1619793000000|2021-04-30 14:30:00|13116.8|13112.8|13121.5|13117.5|13122.3|13118.3|13116.8|13112.8|15
1619793300000|2021-04-30 14:35:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13120|13116|8
1619793600000|2021-04-30 14:40:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120|13116|3
1619793900000|2021-04-30 14:45:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|23
1619794200000|2021-04-30 14:50:00|13121.5|13117.5|13118.4|13114.4|13123.1|13119.1|13115.3|13111.3|12
1619794500000|2021-04-30 14:55:00|13119.2|13115.2|13116.8|13112.8|13120|13116|13116.8|13112.8|3
1619794800000|2021-04-30 15:00:00|13117.6|13113.6|13116.8|13112.8|13120|13116|13116.8|13112.8|64
1619795100000|2021-04-30 15:05:00|13118.4|13114.4|13120|13116|13120|13116|13116.8|13112.8|15
1619795400000|2021-04-30 15:10:00|13120.8|13116.8|13120|13116|13123.1|13119.1|13120|13116|18
1619795700000|2021-04-30 15:15:00|13119.2|13115.2|13118.4|13114.4|13120.8|13116.8|13117.6|13113.6|1
1619796000000|2021-04-30 15:20:00|13117.6|13113.6|13118.4|13114.4|13119.2|13115.2|13116.8|13112.8|0
1619796300000|2021-04-30 15:25:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|1
1619796600000|2021-04-30 15:30:00|13120|13116|13120|13116|13120.8|13116.8|13118.4|13114.4|0
1619796900000|2021-04-30 15:35:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1619797200000|2021-04-30 15:40:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1619797500000|2021-04-30 15:45:00|13120.8|13116.8|13121.5|13117.5|13122.3|13118.3|13120.8|13116.8|0
1619797800000|2021-04-30 15:50:00|13122.3|13118.3|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619798100000|2021-04-30 15:55:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619798400000|2021-04-30 16:00:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1619798700000|2021-04-30 16:05:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1619799300000|2021-04-30 16:15:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1619799600000|2021-04-30 16:20:00|13122.3|13118.3|13120.8|13116.8|13122.3|13118.3|13120|13116|0
1619799900000|2021-04-30 16:25:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1619800200000|2021-04-30 16:30:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1619800500000|2021-04-30 16:35:00|13122.3|13118.3|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2
1619800800000|2021-04-30 16:40:00|13122.3|13118.3|13122.3|13118.3|13123.1|13119.1|13121.5|13117.5|0
1619801100000|2021-04-30 16:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1619801700000|2021-04-30 16:55:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|1
1619802300000|2021-04-30 17:05:00|13126.2|13122.2|13127|13123|13127.8|13123.8|13126.2|13122.2|1
1619802600000|2021-04-30 17:10:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|1
1619802900000|2021-04-30 17:15:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1619803500000|2021-04-30 17:25:00|13126.2|13122.2|13126.2|13122.2|13127|13123|13125.4|13121.4|0
1619803800000|2021-04-30 17:30:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1619804100000|2021-04-30 17:35:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13123.1|13119.1|86
1619804400000|2021-04-30 17:40:00|13123.9|13119.9|13125.4|13121.4|13126.2|13122.2|13123.9|13119.9|118
1619804700000|2021-04-30 17:45:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1619805000000|2021-04-30 17:50:00|13124.7|13120.7|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1619805300000|2021-04-30 17:55:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|1
1619805600000|2021-04-30 18:00:00|13124.7|13120.7|13125.4|13121.4|13126.2|13122.2|13124.7|13120.7|0
1619805900000|2021-04-30 18:05:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|3
1619806200000|2021-04-30 18:10:00|13127|13123|13127|13123|13127|13123|13125.4|13121.4|0
1619806500000|2021-04-30 18:15:00|13126.2|13122.2|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|6
1619806800000|2021-04-30 18:20:00|13124.7|13120.7|13122.3|13118.3|13124.7|13120.7|13122.3|13118.3|17
1619807100000|2021-04-30 18:25:00|13123.1|13119.1|13120.8|13116.8|13123.1|13119.1|13120.8|13116.8|0
1619807400000|2021-04-30 18:30:00|13121.5|13117.5|13117.6|13113.6|13121.5|13117.5|13117.6|13113.6|6
1619807700000|2021-04-30 18:35:00|13118.4|13114.4|13120|13116|13120|13116|13116.8|13112.8|124
1619808000000|2021-04-30 18:40:00|13119.2|13115.2|13122.3|13118.3|13122.3|13118.3|13119.2|13115.2|1
1619808300000|2021-04-30 18:45:00|13123.1|13119.1|13118.4|13114.4|13123.1|13119.1|13117.6|13113.6|0
1619808600000|2021-04-30 18:50:00|13120|13116|13118.4|13114.4|13120.8|13116.8|13116.8|13112.8|0
1619808900000|2021-04-30 18:55:00|13117.6|13113.6|13121.5|13117.5|13122.3|13118.3|13117.6|13113.6|256
1619809200000|2021-04-30 19:00:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120|13116|19
1619809500000|2021-04-30 19:05:00|13122.3|13118.3|13120.8|13116.8|13122.3|13118.3|13120.8|13116.8|0
1619809800000|2021-04-30 19:10:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13120.8|13116.8|0
1619810100000|2021-04-30 19:15:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1619810400000|2021-04-30 19:20:00|13123.1|13119.1|13120.8|13116.8|13123.9|13119.9|13120.8|13116.8|2
1619810700000|2021-04-30 19:25:00|13121.5|13117.5|13119.2|13115.2|13121.5|13117.5|13119.2|13115.2|1
1619811000000|2021-04-30 19:30:00|13120|13116|13123.1|13119.1|13123.1|13119.1|13120|13116|0
1619811300000|2021-04-30 19:35:00|13122.3|13118.3|13124.7|13120.7|13125.4|13121.4|13122.3|13118.3|484
1619811600000|2021-04-30 19:40:00|13125.4|13121.4|13125.4|13121.4|13127|13123|13124.7|13120.7|204
1619811900000|2021-04-30 19:45:00|13126.2|13122.2|13122.3|13118.3|13126.2|13122.2|13122.3|13118.3|171
1619812200000|2021-04-30 19:50:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13120.8|13116.8|1
1619812500000|2021-04-30 19:55:00|13122.3|13118.3|13129.3|13125.3|13129.3|13125.3|13122.3|13118.3|1
1619812800000|2021-04-30 20:00:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13127|13123|15
1619813100000|2021-04-30 20:05:00|13128.6|13124.6|13128.6|13124.6|13129.3|13125.3|13127.8|13123.8|0
1619813400000|2021-04-30 20:10:00|13127.8|13123.8|13126.2|13122.2|13128.6|13124.6|13126.2|13122.2|1
1619813700000|2021-04-30 20:15:00|13127|13123|13128.6|13124.6|13129.3|13125.3|13125.4|13121.4|1
1619814000000|2021-04-30 20:20:00|13129.3|13125.3|13128.6|13124.6|13129.3|13125.3|13128.6|13124.6|2
1619814300000|2021-04-30 20:25:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1
1619814600000|2021-04-30 20:30:00|13128.6|13124.6|13128.6|13124.6|13129.3|13125.3|13128.6|13124.6|0
1619814900000|2021-04-30 20:35:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|0
1619815200000|2021-04-30 20:40:00|13130.1|13126.1|13130.1|13126.1|13131.7|13127.7|13130.1|13126.1|1
1619815500000|2021-04-30 20:45:00|13130.9|13126.9|13130.9|13126.9|13131.7|13127.7|13130.1|13126.1|0
1619815800000|2021-04-30 20:50:00|13130.1|13126.1|13131.7|13127.7|13131.7|13127.7|13130.1|13126.1|0
1619816100000|2021-04-30 20:55:00|13132.5|13128.5|13128.6|13124.6|13132.5|13128.5|13128.6|13124.6|19
1619992800000|2021-05-02 22:00:00|13122.3|13118.3|13114.5|13110.5|13122.3|13118.3|13114.5|13110.5|19
1619993100000|2021-05-02 22:05:00|13115.3|13111.3|13118.4|13114.4|13119.2|13115.2|13115.3|13111.3|108
1619993700000|2021-05-02 22:15:00|13120|13116|13120|13116|13120|13116|13119.2|13115.2|1
1619994000000|2021-05-02 22:20:00|13119.2|13115.2|13120|13116|13120|13116|13119.2|13115.2|0
1619994900000|2021-05-02 22:35:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1
1619995200000|2021-05-02 22:40:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1619995500000|2021-05-02 22:45:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619997000000|2021-05-02 23:10:00|13123.1|13119.1|13125.4|13121.4|13125.4|13121.4|13123.1|13119.1|20
1619997300000|2021-05-02 23:15:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619998200000|2021-05-02 23:30:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619999700000|2021-05-02 23:55:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1620000000000|2021-05-03 00:00:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1
1620000600000|2021-05-03 00:10:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|1
1620000900000|2021-05-03 00:15:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13117.6|13113.6|0
1620001200000|2021-05-03 00:20:00|13118.4|13114.4|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|0
1620001800000|2021-05-03 00:30:00|13118.4|13114.4|13116.8|13112.8|13119.2|13115.2|13116.8|13112.8|0
1620002100000|2021-05-03 00:35:00|13116.1|13112.1|13113.7|13109.7|13116.1|13112.1|13113.7|13109.7|64
1620002400000|2021-05-03 00:40:00|13112.9|13108.9|13114.5|13110.5|13114.5|13110.5|13112.9|13108.9|0
1620002700000|2021-05-03 00:45:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13112.9|13108.9|1
1620003300000|2021-05-03 00:55:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1620003600000|2021-05-03 01:00:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620003900000|2021-05-03 01:05:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|0
1620004200000|2021-05-03 01:10:00|||||||||30
1620004500000|2021-05-03 01:15:00|13112.9|13108.9|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1620004800000|2021-05-03 01:20:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1620005400000|2021-05-03 01:30:00|13114.5|13110.5|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|38
1620005700000|2021-05-03 01:35:00|13116.8|13112.8|13116.1|13112.1|13116.8|13112.8|13116.1|13112.1|0
1620006600000|2021-05-03 01:50:00|13116.8|13112.8|13116.1|13112.1|13116.8|13112.8|13116.1|13112.1|0
1620007200000|2021-05-03 02:00:00|13116.8|13112.8|13119.2|13115.2|13120|13116|13116.8|13112.8|2
1620007500000|2021-05-03 02:05:00|13120|13116|13120|13116|13120|13116|13120|13116|0
1620007800000|2021-05-03 02:10:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13120|13116|0
1620008100000|2021-05-03 02:15:00|13120.8|13116.8|13120.8|13116.8|13121.5|13117.5|13120.8|13116.8|0
1620008400000|2021-05-03 02:20:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1620008700000|2021-05-03 02:25:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1620009600000|2021-05-03 02:40:00|13121.5|13117.5|13119.2|13115.2|13121.5|13117.5|13119.2|13115.2|1
1620009900000|2021-05-03 02:45:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1620010200000|2021-05-03 02:50:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1620010500000|2021-05-03 02:55:00|13120|13116|13120|13116|13120.8|13116.8|13119.2|13115.2|0
1620010800000|2021-05-03 03:00:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1620011100000|2021-05-03 03:05:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1620012000000|2021-05-03 03:20:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1620013200000|2021-05-03 03:40:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13120.8|13116.8|0
1620016200000|2021-05-03 04:30:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1620016500000|2021-05-03 04:35:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1620018600000|2021-05-03 05:10:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|1
1620018900000|2021-05-03 05:15:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1620019200000|2021-05-03 05:20:00|13120|13116|13120|13116|13120.8|13116.8|13119.2|13115.2|1
1620019800000|2021-05-03 05:30:00|13119.2|13115.2|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1620020100000|2021-05-03 05:35:00|13120|13116|13120|13116|13120.8|13116.8|13120|13116|0
1620020400000|2021-05-03 05:40:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|1
1620021300000|2021-05-03 05:55:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1620021600000|2021-05-03 06:00:00|13120|13116|13117.6|13113.6|13120.8|13116.8|13117.6|13113.6|1
1620021900000|2021-05-03 06:05:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|6
1620022500000|2021-05-03 06:15:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1620022800000|2021-05-03 06:20:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|2
1620023100000|2021-05-03 06:25:00|||||||||14
1620023400000|2021-05-03 06:30:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|22
1620023700000|2021-05-03 06:35:00|13125.4|13121.4|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1620024000000|2021-05-03 06:40:00|13126.2|13122.2|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1620024300000|2021-05-03 06:45:00|13126.2|13122.2|13125.4|13121.4|13126.2|13122.2|13124.7|13120.7|0
1620024600000|2021-05-03 06:50:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|0
1620024900000|2021-05-03 06:55:00|13125.4|13121.4|13125.4|13121.4|13126.2|13122.2|13124.7|13120.7|0
1620025200000|2021-05-03 07:00:00|13124.7|13120.7|13125.4|13121.4|13126.2|13122.2|13124.7|13120.7|0
1620025500000|2021-05-03 07:05:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|3
1620025800000|2021-05-03 07:10:00|13126.2|13122.2|13127|13123|13127|13123|13125.4|13121.4|0
1620026100000|2021-05-03 07:15:00|13127.8|13123.8|13127|13123|13127.8|13123.8|13127|13123|0
1620026400000|2021-05-03 07:20:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13123.9|13119.9|0
1620026700000|2021-05-03 07:25:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|0
1620027000000|2021-05-03 07:30:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1620027300000|2021-05-03 07:35:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1620027600000|2021-05-03 07:40:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|2
1620027900000|2021-05-03 07:45:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|0
1620028200000|2021-05-03 07:50:00|13120.8|13116.8|13116.8|13112.8|13120.8|13116.8|13116.1|13112.1|2
1620028500000|2021-05-03 07:55:00|13116.1|13112.1|13112.9|13108.9|13116.8|13112.8|13112.2|13108.2|4
1620028800000|2021-05-03 08:00:00|13112.2|13108.2|13112.9|13108.9|13113.7|13109.7|13112.2|13108.2|1
1620029100000|2021-05-03 08:05:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|31
1620029400000|2021-05-03 08:10:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13108.3|13104.3|6
1620029700000|2021-05-03 08:15:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1620030000000|2021-05-03 08:20:00|13108.3|13104.3|13108.3|13104.3|13109|13105|13108.3|13104.3|10
1620030300000|2021-05-03 08:25:00|13109|13105|13108.3|13104.3|13109|13105|13107.5|13103.5|0
1620030600000|2021-05-03 08:30:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|1
1620030900000|2021-05-03 08:35:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|26
1620031200000|2021-05-03 08:40:00|13103.6|13099.6|13103.6|13099.6|13104.3|13100.3|13103.6|13099.6|0
1620031500000|2021-05-03 08:45:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|40
1620032100000|2021-05-03 08:55:00|13102|13098|13100.4|13096.4|13102|13098|13100.4|13096.4|51
1620032700000|2021-05-03 09:05:00|13101.2|13097.2|13101.2|13097.2|13102|13098|13100.4|13096.4|0
1620033000000|2021-05-03 09:10:00|13102|13098|13101.2|13097.2|13102|13098|13101.2|13097.2|0
1620033300000|2021-05-03 09:15:00|13102.8|13098.8|13103.6|13099.6|13103.6|13099.6|13102.8|13098.8|12
1620033600000|2021-05-03 09:20:00|13105.1|13101.1|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|1
1620033900000|2021-05-03 09:25:00|13104.3|13100.3|13104.3|13100.3|13105.1|13101.1|13103.6|13099.6|2
1620034200000|2021-05-03 09:30:00|13105.1|13101.1|13107.5|13103.5|13108.3|13104.3|13104.3|13100.3|0
1620034500000|2021-05-03 09:35:00|13108.3|13104.3|13106.7|13102.7|13108.3|13104.3|13105.9|13101.9|2
1620034800000|2021-05-03 09:40:00|||||||||3
1620035100000|2021-05-03 09:45:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1620035400000|2021-05-03 09:50:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13106.7|13102.7|0
1620035700000|2021-05-03 09:55:00|13108.3|13104.3|13108.3|13104.3|13109.8|13105.8|13107.5|13103.5|0
1620036000000|2021-05-03 10:00:00|13107.5|13103.5|13109.8|13105.8|13109.8|13105.8|13106.7|13102.7|39
1620036300000|2021-05-03 10:05:00|13110.6|13106.6|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|50
1620036600000|2021-05-03 10:10:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|2
1620036900000|2021-05-03 10:15:00|13110.6|13106.6|13112.2|13108.2|13112.9|13108.9|13110.6|13106.6|0
1620037200000|2021-05-03 10:20:00|13109.8|13105.8|13108.3|13104.3|13110.6|13106.6|13108.3|13104.3|4
1620037500000|2021-05-03 10:25:00|13107.5|13103.5|13108.3|13104.3|13109.8|13105.8|13106.7|13102.7|2
1620037800000|2021-05-03 10:30:00|13107.5|13103.5|13108.3|13104.3|13109.8|13105.8|13107.5|13103.5|3
1620038100000|2021-05-03 10:35:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13109|13105|0
1620038400000|2021-05-03 10:40:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109.8|13105.8|0
1620038700000|2021-05-03 10:45:00|13111.4|13107.4|13114.5|13110.5|13116.1|13112.1|13111.4|13107.4|16
1620039000000|2021-05-03 10:50:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|1
1620039300000|2021-05-03 10:55:00|13114.5|13110.5|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|16
1620039600000|2021-05-03 11:00:00|13111.4|13107.4|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1620039900000|2021-05-03 11:05:00|13110.6|13106.6|13112.9|13108.9|13112.9|13108.9|13109.8|13105.8|2
1620040200000|2021-05-03 11:10:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13111.4|13107.4|0
1620040500000|2021-05-03 11:15:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13111.4|13107.4|1
1620040800000|2021-05-03 11:20:00|13114.5|13110.5|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|0
1620041100000|2021-05-03 11:25:00|13114.5|13110.5|13110.6|13106.6|13115.3|13111.3|13109.8|13105.8|0
1620041400000|2021-05-03 11:30:00|13111.4|13107.4|13115.3|13111.3|13116.1|13112.1|13111.4|13107.4|7
1620041700000|2021-05-03 11:35:00|13114.5|13110.5|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|0
1620042000000|2021-05-03 11:40:00|13113.7|13109.7|13114.5|13110.5|13115.3|13111.3|13112.9|13108.9|1
1620042300000|2021-05-03 11:45:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13111.4|13107.4|0
1620042600000|2021-05-03 11:50:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1620042900000|2021-05-03 11:55:00|13112.9|13108.9|13114.5|13110.5|13116.1|13112.1|13112.9|13108.9|1
1620043200000|2021-05-03 12:00:00|13115.3|13111.3|13112.9|13108.9|13116.1|13112.1|13112.2|13108.2|1
1620043500000|2021-05-03 12:05:00|13112.2|13108.2|13108.3|13104.3|13112.2|13108.2|13108.3|13104.3|1
1620043800000|2021-05-03 12:10:00|13109|13105|13107.5|13103.5|13109.8|13105.8|13106.7|13102.7|0
1620044100000|2021-05-03 12:15:00|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|13105.9|13101.9|1
1620044400000|2021-05-03 12:20:00|13109|13105|13116.1|13112.1|13116.1|13112.1|13109|13105|1
1620044700000|2021-05-03 12:25:00|13116.8|13112.8|13120|13116|13120|13116|13116.1|13112.1|1
1620045000000|2021-05-03 12:30:00|13119.2|13115.2|13119.2|13115.2|13122.3|13118.3|13119.2|13115.2|2
1620045300000|2021-05-03 12:35:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1620045600000|2021-05-03 12:40:00|13120.8|13116.8|13128.6|13124.6|13128.6|13124.6|13120.8|13116.8|58
1620045900000|2021-05-03 12:45:00|13129.3|13125.3|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|1
1620046200000|2021-05-03 12:50:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.1|13126.1|0
1620046500000|2021-05-03 12:55:00|13131.7|13127.7|13131.7|13127.7|13132.5|13128.5|13130.9|13126.9|0
1620046800000|2021-05-03 13:00:00|13132.5|13128.5|13131.7|13127.7|13132.5|13128.5|13130.1|13126.1|0
1620047100000|2021-05-03 13:05:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|0
1620047400000|2021-05-03 13:10:00|13130.1|13126.1|13128.6|13124.6|13131.7|13127.7|13127.8|13123.8|76
1620047700000|2021-05-03 13:15:00|13129.3|13125.3|13129.3|13125.3|13130.1|13126.1|13127.8|13123.8|1251
1620048000000|2021-05-03 13:20:00|13128.6|13124.6|13128.6|13124.6|13130.1|13126.1|13127.8|13123.8|36
1620048300000|2021-05-03 13:25:00|13129.3|13125.3|13130.1|13126.1|13130.9|13126.9|13129.3|13125.3|0
1620048600000|2021-05-03 13:30:00|13130.9|13126.9|13127|13123|13134|13130|13127|13123|243
1620048900000|2021-05-03 13:35:00|13127.8|13123.8|13130.1|13126.1|13131.7|13127.7|13127|13123|0
1620049200000|2021-05-03 13:40:00|13129.3|13125.3|13128.6|13124.6|13129.3|13125.3|13127.8|13123.8|2
1620049500000|2021-05-03 13:45:00|13127.8|13123.8|13128.6|13124.6|13130.1|13126.1|13127.8|13123.8|0
1620049800000|2021-05-03 13:50:00|13127.8|13123.8|13127.8|13123.8|13128.6|13124.6|13126.2|13122.2|1
1620050100000|2021-05-03 13:55:00|13128.6|13124.6|13134.8|13130.8|13135.6|13131.6|13127|13123|111
1620050400000|2021-05-03 14:00:00|13139.5|13135.5|13158.3|13154.3|13160.6|13156.6|13138.7|13134.7|1331
1620050700000|2021-05-03 14:05:00|13159|13155|13152|13148|13159.8|13155.8|13150.4|13146.4|27
1620051000000|2021-05-03 14:10:00|13151.2|13147.2|13155.1|13151.1|13155.9|13151.9|13151.2|13147.2|17
1620051300000|2021-05-03 14:15:00|13154.3|13150.3|13159.8|13155.8|13161.4|13157.4|13154.3|13150.3|13
1620051600000|2021-05-03 14:20:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13158.3|13154.3|0
1620051900000|2021-05-03 14:25:00|13159|13155|13163.7|13159.7|13163.7|13159.7|13159|13155|2
1620052200000|2021-05-03 14:30:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13163.7|13159.7|1103
1620052500000|2021-05-03 14:35:00|13166.8|13162.8|13162.9|13158.9|13167.6|13163.6|13161.4|13157.4|922
1620052800000|2021-05-03 14:40:00|13163.7|13159.7|13157.5|13153.5|13163.7|13159.7|13156.7|13152.7|0
1620053100000|2021-05-03 14:45:00|13158.3|13154.3|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|5
1620053400000|2021-05-03 14:50:00|13157.5|13153.5|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|0
1620053700000|2021-05-03 14:55:00|13160.6|13156.6|13158.3|13154.3|13160.6|13156.6|13156.7|13152.7|0
1620054000000|2021-05-03 15:00:00|13159|13155|13158.3|13154.3|13160.6|13156.6|13158.3|13154.3|3
1620054300000|2021-05-03 15:05:00|13159|13155|13152|13148|13159|13155|13152|13148|0
1620054600000|2021-05-03 15:10:00|13152.8|13148.8|13147.3|13143.3|13152.8|13148.8|13146.5|13142.5|2
1620054900000|2021-05-03 15:15:00|13146.5|13142.5|13148.9|13144.9|13149.7|13145.7|13145.8|13141.8|0
1620055200000|2021-05-03 15:20:00|13147.3|13143.3|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|12
1620055500000|2021-05-03 15:25:00|13149.7|13145.7|13145.8|13141.8|13149.7|13145.7|13145.8|13141.8|4
1620055800000|2021-05-03 15:30:00|13145|13141|13141.8|13137.8|13145|13141|13140.3|13136.3|0
1620056100000|2021-05-03 15:35:00|13141.1|13137.1|13139.5|13135.5|13141.1|13137.1|13137.9|13133.9|3
1620056400000|2021-05-03 15:40:00|13138.7|13134.7|13139.5|13135.5|13141.1|13137.1|13138.7|13134.7|0
1620056700000|2021-05-03 15:45:00|13138.7|13134.7|13137.2|13133.2|13139.5|13135.5|13137.2|13133.2|506
1620057000000|2021-05-03 15:50:00|13136.4|13132.4|13139.5|13135.5|13139.5|13135.5|13135.6|13131.6|0
1620057300000|2021-05-03 15:55:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|8
1620057600000|2021-05-03 16:00:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|0
1620057900000|2021-05-03 16:05:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|0
1620058200000|2021-05-03 16:10:00|13142.6|13138.6|13142.6|13138.6|13144.2|13140.2|13141.1|13137.1|39
1620058500000|2021-05-03 16:15:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|264
1620058800000|2021-05-03 16:20:00|13147.3|13143.3|13146.5|13142.5|13148.9|13144.9|13145.8|13141.8|0
1620059100000|2021-05-03 16:25:00|13145.8|13141.8|13142.6|13138.6|13145.8|13141.8|13142.6|13138.6|36
1620059400000|2021-05-03 16:30:00|13143.4|13139.4|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|0
1620059700000|2021-05-03 16:35:00|13143.4|13139.4|13147.3|13143.3|13147.3|13143.3|13143.4|13139.4|2
1620060000000|2021-05-03 16:40:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1620060300000|2021-05-03 16:45:00|13146.5|13142.5|13145.8|13141.8|13147.3|13143.3|13144.2|13140.2|0
1620060600000|2021-05-03 16:50:00|13145|13141|13142.6|13138.6|13145|13141|13142.6|13138.6|9
1620060900000|2021-05-03 16:55:00|13141.8|13137.8|13143.4|13139.4|13144.2|13140.2|13141.1|13137.1|26
1620061200000|2021-05-03 17:00:00|13144.2|13140.2|13143.4|13139.4|13144.2|13140.2|13142.6|13138.6|0
1620061500000|2021-05-03 17:05:00|13144.2|13140.2|13147.3|13143.3|13148.1|13144.1|13144.2|13140.2|181
1620061800000|2021-05-03 17:10:00|13148.1|13144.1|13148.1|13144.1|13148.9|13144.9|13148.1|13144.1|5
1620062100000|2021-05-03 17:15:00|13148.9|13144.9|13152|13148|13152|13148|13148.1|13144.1|1
1620062400000|2021-05-03 17:20:00|13152.8|13148.8|13152|13148|13154.3|13150.3|13152|13148|8
1620062700000|2021-05-03 17:25:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|4
1620063600000|2021-05-03 17:40:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13148.1|13144.1|6
1620063900000|2021-05-03 17:45:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13152|13148|3
1620064200000|2021-05-03 17:50:00|13152.8|13148.8|13148.9|13144.9|13152.8|13148.8|13148.9|13144.9|1
1620064500000|2021-05-03 17:55:00|13149.7|13145.7|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|0
1620064800000|2021-05-03 18:00:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13145.8|13141.8|2
1620065100000|2021-05-03 18:05:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|2
1620065400000|2021-05-03 18:10:00|13145.8|13141.8|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|1
1620066000000|2021-05-03 18:20:00|13148.1|13144.1|13147.3|13143.3|13149.7|13145.7|13147.3|13143.3|5
1620066300000|2021-05-03 18:25:00|13146.5|13142.5|13145|13141|13147.3|13143.3|13145|13141|0
1620066600000|2021-05-03 18:30:00|13145.8|13141.8|13144.2|13140.2|13145.8|13141.8|13142.6|13138.6|0
1620066900000|2021-05-03 18:35:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13141.8|13137.8|201
1620067200000|2021-05-03 18:40:00|13145|13141|13148.9|13144.9|13148.9|13144.9|13144.2|13140.2|2
1620067500000|2021-05-03 18:45:00|13148.1|13144.1|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|0
1620067800000|2021-05-03 18:50:00|13150.4|13146.4|13148.1|13144.1|13150.4|13146.4|13148.1|13144.1|0
1620068100000|2021-05-03 18:55:00|13148.9|13144.9|13150.4|13146.4|13151.2|13147.2|13147.3|13143.3|0
1620068400000|2021-05-03 19:00:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|1
1620068700000|2021-05-03 19:05:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1
1620069000000|2021-05-03 19:10:00|13148.9|13144.9|13147.3|13143.3|13148.9|13144.9|13147.3|13143.3|0
1620069300000|2021-05-03 19:15:00|13146.5|13142.5|13143.4|13139.4|13147.3|13143.3|13143.4|13139.4|0
1620069600000|2021-05-03 19:20:00|13144.2|13140.2|13145|13141|13145|13141|13142.6|13138.6|0
1620069900000|2021-05-03 19:25:00|13145.8|13141.8|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1620070200000|2021-05-03 19:30:00|13146.5|13142.5|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|0
1620070500000|2021-05-03 19:35:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|0
1620070800000|2021-05-03 19:40:00|13148.9|13144.9|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|2
1620071100000|2021-05-03 19:45:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|3
1620071400000|2021-05-03 19:50:00|13147.3|13143.3|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|0
1620071700000|2021-05-03 19:55:00|13149.7|13145.7|13148.9|13144.9|13149.7|13145.7|13147.3|13143.3|2
1620072000000|2021-05-03 20:00:00|13149.7|13145.7|13153.6|13149.6|13154.3|13150.3|13149.7|13145.7|75
1620072300000|2021-05-03 20:05:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|0
1620072600000|2021-05-03 20:10:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|0
1620072900000|2021-05-03 20:15:00|13152.8|13148.8|13150.4|13146.4|13152.8|13148.8|13150.4|13146.4|0
1620073200000|2021-05-03 20:20:00|13151.2|13147.2|13152|13148|13152.8|13148.8|13151.2|13147.2|2
1620073500000|2021-05-03 20:25:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|65
1620073800000|2021-05-03 20:30:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|0
1620074100000|2021-05-03 20:35:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13153.6|13149.6|6
1620074400000|2021-05-03 20:40:00|13155.1|13151.1|13153.6|13149.6|13156.7|13152.7|13153.6|13149.6|1
1620074700000|2021-05-03 20:45:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13152.8|13148.8|5
1620075000000|2021-05-03 20:50:00|13152.8|13148.8|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|0
1620075300000|2021-05-03 20:55:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|7
1620079200000|2021-05-03 22:00:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13150.4|13146.4|0
1620079500000|2021-05-03 22:05:00|13152|13148|13153.6|13149.6|13153.6|13149.6|13151.2|13147.2|0
1620081300000|2021-05-03 22:35:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|0
1620081600000|2021-05-03 22:40:00|13152|13148|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1620081900000|2021-05-03 22:45:00|13149.7|13145.7|13149.7|13145.7|13150.4|13146.4|13149.7|13145.7|0
1620082200000|2021-05-03 22:50:00|||||||||1
1620082800000|2021-05-03 23:00:00|13152|13148|13152|13148|13152|13148|13152|13148|50
1620083100000|2021-05-03 23:05:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|0
1620083400000|2021-05-03 23:10:00|13152|13148|13152|13148|13152|13148|13152|13148|0
1620083700000|2021-05-03 23:15:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|0
1620084000000|2021-05-03 23:20:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|0
1620084600000|2021-05-03 23:30:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1620085200000|2021-05-03 23:40:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1620086100000|2021-05-03 23:55:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|2
1620086400000|2021-05-04 00:00:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1620087000000|2021-05-04 00:10:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1620087300000|2021-05-04 00:15:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|0
1620087600000|2021-05-04 00:20:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|0
1620088200000|2021-05-04 00:30:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1620088500000|2021-05-04 00:35:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1620088800000|2021-05-04 00:40:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|5
1620089700000|2021-05-04 00:55:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1620091200000|2021-05-04 01:20:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|5
1620091500000|2021-05-04 01:25:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1620092400000|2021-05-04 01:40:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13151.2|13147.2|0
1620093000000|2021-05-04 01:50:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|0
1620093300000|2021-05-04 01:55:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1620094200000|2021-05-04 02:10:00|13148.9|13144.9|13148.9|13144.9|13148.9|13144.9|13148.9|13144.9|0
1620094800000|2021-05-04 02:20:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1620096300000|2021-05-04 02:45:00|13148.1|13144.1|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|15
1620097200000|2021-05-04 03:00:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13148.1|13144.1|0
1620099300000|2021-05-04 03:35:00|13148.1|13144.1|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|0
1620100500000|2021-05-04 03:55:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|0
1620100800000|2021-05-04 04:00:00|13148.9|13144.9|13147.3|13143.3|13148.9|13144.9|13147.3|13143.3|0
1620101700000|2021-05-04 04:15:00|13148.1|13144.1|13148.1|13144.1|13148.9|13144.9|13147.3|13143.3|0
1620102000000|2021-05-04 04:20:00|13148.9|13144.9|13148.9|13144.9|13148.9|13144.9|13148.9|13144.9|0
1620102600000|2021-05-04 04:30:00|13148.1|13144.1|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|0
1620103200000|2021-05-04 04:40:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|0
1620103500000|2021-05-04 04:45:00|13147.3|13143.3|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|0
1620105000000|2021-05-04 05:10:00|13146.5|13142.5|13146.5|13142.5|13147.3|13143.3|13146.5|13142.5|5
1620105300000|2021-05-04 05:15:00|13145.8|13141.8|13146.5|13142.5|13147.3|13143.3|13145.8|13141.8|1
1620105600000|2021-05-04 05:20:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145.8|13141.8|0
1620106500000|2021-05-04 05:35:00|13145|13141|13147.3|13143.3|13147.3|13143.3|13145|13141|0
1620106800000|2021-05-04 05:40:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13146.5|13142.5|0
1620107100000|2021-05-04 05:45:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13146.5|13142.5|0
1620107400000|2021-05-04 05:50:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13146.5|13142.5|0
1620107700000|2021-05-04 05:55:00|13148.1|13144.1|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|5
1620108000000|2021-05-04 06:00:00|13148.1|13144.1|13144.2|13140.2|13148.9|13144.9|13144.2|13140.2|35
1620108300000|2021-05-04 06:05:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|3
1620108600000|2021-05-04 06:10:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|8
1620108900000|2021-05-04 06:15:00|13140.3|13136.3|13142.6|13138.6|13142.6|13138.6|13140.3|13136.3|0
1620109200000|2021-05-04 06:20:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|6
1620109500000|2021-05-04 06:25:00|13141.8|13137.8|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|0
1620109800000|2021-05-04 06:30:00|13141.1|13137.1|13142.6|13138.6|13142.6|13138.6|13140.3|13136.3|0
1620110400000|2021-05-04 06:40:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1620110700000|2021-05-04 06:45:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|0
1620111000000|2021-05-04 06:50:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1620111300000|2021-05-04 06:55:00|13140.3|13136.3|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|0
1620111600000|2021-05-04 07:00:00|13141.8|13137.8|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|0
1620111900000|2021-05-04 07:05:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|0
1620112200000|2021-05-04 07:10:00|13142.6|13138.6|13141.8|13137.8|13144.2|13140.2|13141.8|13137.8|0
1620112500000|2021-05-04 07:15:00|13142.6|13138.6|13138.7|13134.7|13142.6|13138.6|13138.7|13134.7|0
1620112800000|2021-05-04 07:20:00|13137.9|13133.9|13139.5|13135.5|13140.3|13136.3|13137.2|13133.2|10
1620113100000|2021-05-04 07:25:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|11
1620113400000|2021-05-04 07:30:00|13142.6|13138.6|13145|13141|13145|13141|13142.6|13138.6|0
1620113700000|2021-05-04 07:35:00|13144.2|13140.2|13141.8|13137.8|13144.2|13140.2|13141.8|13137.8|0
1620114000000|2021-05-04 07:40:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13138.7|13134.7|0
1620114300000|2021-05-04 07:45:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|0
1620114600000|2021-05-04 07:50:00|13142.6|13138.6|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|0
1620114900000|2021-05-04 07:55:00|13142.6|13138.6|13142.6|13138.6|13144.2|13140.2|13141.8|13137.8|0
1620115200000|2021-05-04 08:00:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1620115500000|2021-05-04 08:05:00|13145|13141|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|5
1620115800000|2021-05-04 08:10:00|13143.4|13139.4|13145|13141|13145.8|13141.8|13143.4|13139.4|0
1620116100000|2021-05-04 08:15:00|13145.8|13141.8|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|0
1620116400000|2021-05-04 08:20:00|13145|13141|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|0
1620116700000|2021-05-04 08:25:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|0
1620117000000|2021-05-04 08:30:00|13144.2|13140.2|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1620117300000|2021-05-04 08:35:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13141.8|13137.8|1
1620117600000|2021-05-04 08:40:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|0
1620117900000|2021-05-04 08:45:00|13142.6|13138.6|13143.4|13139.4|13144.2|13140.2|13141.8|13137.8|0
1620118200000|2021-05-04 08:50:00|13142.6|13138.6|13142.6|13138.6|13143.4|13139.4|13141.8|13137.8|0
1620118500000|2021-05-04 08:55:00|13141.8|13137.8|13138.7|13134.7|13142.6|13138.6|13138.7|13134.7|0
1620118800000|2021-05-04 09:00:00|13139.5|13135.5|13141.1|13137.1|13141.1|13137.1|13138.7|13134.7|0
1620119100000|2021-05-04 09:05:00|13140.3|13136.3|13139.5|13135.5|13141.1|13137.1|13138.7|13134.7|0
1620119400000|2021-05-04 09:10:00|13140.3|13136.3|13139.5|13135.5|13141.1|13137.1|13138.7|13134.7|0
1620119700000|2021-05-04 09:15:00|13138.7|13134.7|13140.3|13136.3|13141.1|13137.1|13138.7|13134.7|0
1620120000000|2021-05-04 09:20:00|13141.1|13137.1|13139.5|13135.5|13141.1|13137.1|13139.5|13135.5|0
1620120300000|2021-05-04 09:25:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13139.5|13135.5|0
1620120600000|2021-05-04 09:30:00|13139.5|13135.5|13141.1|13137.1|13141.1|13137.1|13139.5|13135.5|0
1620120900000|2021-05-04 09:35:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1620121200000|2021-05-04 09:40:00|13139.5|13135.5|13138.7|13134.7|13139.5|13135.5|13138.7|13134.7|0
1620121500000|2021-05-04 09:45:00|13139.5|13135.5|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|1
1620121800000|2021-05-04 09:50:00|13137.9|13133.9|13137.2|13133.2|13137.9|13133.9|13137.2|13133.2|0
1620122100000|2021-05-04 09:55:00|13137.9|13133.9|13135.6|13131.6|13137.9|13133.9|13135.6|13131.6|4
1620122400000|2021-05-04 10:00:00|13136.4|13132.4|13135.6|13131.6|13136.4|13132.4|13135.6|13131.6|1
1620122700000|2021-05-04 10:05:00|13134.8|13130.8|13136.4|13132.4|13136.4|13132.4|13134|13130|2
1620123000000|2021-05-04 10:10:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13136.4|13132.4|0
1620123300000|2021-05-04 10:15:00|13136.4|13132.4|13137.2|13133.2|13137.9|13133.9|13136.4|13132.4|0
1620123600000|2021-05-04 10:20:00|13136.4|13132.4|13136.4|13132.4|13136.4|13132.4|13135.6|13131.6|0
1620123900000|2021-05-04 10:25:00|13137.2|13133.2|13134.8|13130.8|13137.2|13133.2|13134.8|13130.8|3
1620124200000|2021-05-04 10:30:00|13134|13130|13135.6|13131.6|13136.4|13132.4|13134|13130|0
1620124500000|2021-05-04 10:35:00|13134.8|13130.8|13136.4|13132.4|13137.2|13133.2|13134.8|13130.8|0
1620124800000|2021-05-04 10:40:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1620125100000|2021-05-04 10:45:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13136.4|13132.4|0
1620125400000|2021-05-04 10:50:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|0
1620125700000|2021-05-04 10:55:00|13134.8|13130.8|13136.4|13132.4|13136.4|13132.4|13134.8|13130.8|0
1620126000000|2021-05-04 11:00:00|13135.6|13131.6|13134.8|13130.8|13135.6|13131.6|13134.8|13130.8|0
1620126300000|2021-05-04 11:05:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|0
1620126600000|2021-05-04 11:10:00|13134.8|13130.8|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|2
1620126900000|2021-05-04 11:15:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.9|13133.9|4
1620127200000|2021-05-04 11:20:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|3
1620127500000|2021-05-04 11:25:00|13139.5|13135.5|13138.7|13134.7|13139.5|13135.5|13138.7|13134.7|0
1620127800000|2021-05-04 11:30:00|13139.5|13135.5|13141.1|13137.1|13141.8|13137.8|13139.5|13135.5|0
1620128100000|2021-05-04 11:35:00|13141.8|13137.8|13142.6|13138.6|13143.4|13139.4|13141.8|13137.8|0
1620128400000|2021-05-04 11:40:00|13143.4|13139.4|13152|13148|13157.5|13153.5|13143.4|13139.4|25
1620128700000|2021-05-04 11:45:00|13152.8|13148.8|13150.4|13146.4|13155.9|13151.9|13149.7|13145.7|2
1620129000000|2021-05-04 11:50:00|13149.7|13145.7|13145.8|13141.8|13150.4|13146.4|13144.2|13140.2|1
1620129300000|2021-05-04 11:55:00|13145|13141|13147.3|13143.3|13148.9|13144.9|13145|13141|0
1620129600000|2021-05-04 12:00:00|13146.5|13142.5|13148.9|13144.9|13149.7|13145.7|13145.8|13141.8|0
1620129900000|2021-05-04 12:05:00|13148.1|13144.1|13147.3|13143.3|13149.7|13145.7|13146.5|13142.5|0
1620130200000|2021-05-04 12:10:00|13146.5|13142.5|13149.7|13145.7|13150.4|13146.4|13146.5|13142.5|1
1620130500000|2021-05-04 12:15:00|13150.4|13146.4|13152|13148|13153.6|13149.6|13148.9|13144.9|0
1620130800000|2021-05-04 12:20:00|13151.2|13147.2|13152|13148|13153.6|13149.6|13149.7|13145.7|1
1620131100000|2021-05-04 12:25:00|13152.8|13148.8|13156.7|13152.7|13157.5|13153.5|13152.8|13148.8|2
1620131400000|2021-05-04 12:30:00|13155.9|13151.9|13156.7|13152.7|13157.5|13153.5|13155.1|13151.1|1
1620131700000|2021-05-04 12:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620132000000|2021-05-04 12:40:00|13159|13155|13161.4|13157.4|13161.4|13157.4|13159|13155|4
1620132300000|2021-05-04 12:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1
1620132600000|2021-05-04 12:50:00|13162.9|13158.9|13166.1|13162.1|13166.8|13162.8|13162.2|13158.2|342
1620132900000|2021-05-04 12:55:00|13166.8|13162.8|13164.5|13160.5|13166.8|13162.8|13163.7|13159.7|2
1620133200000|2021-05-04 13:00:00|13165.3|13161.3|13169.2|13165.2|13173.1|13169.1|13165.3|13161.3|64
1620133500000|2021-05-04 13:05:00|13170|13166|13169.2|13165.2|13171.5|13167.5|13168.4|13164.4|0
1620133800000|2021-05-04 13:10:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|1
1620134100000|2021-05-04 13:15:00|13166.1|13162.1|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|1
1620134400000|2021-05-04 13:20:00|13168.4|13164.4|13167.6|13163.6|13170|13166|13167.6|13163.6|5
1620134700000|2021-05-04 13:25:00|13168.4|13164.4|13169.2|13165.2|13170.8|13166.8|13168.4|13164.4|2
1620135000000|2021-05-04 13:30:00|13170|13166|13170|13166|13170.8|13166.8|13168.4|13164.4|0
1620135300000|2021-05-04 13:35:00|13169.2|13165.2|13166.8|13162.8|13170|13166|13166.8|13162.8|0
1620135600000|2021-05-04 13:40:00|13166.1|13162.1|13171.5|13167.5|13171.5|13167.5|13166.1|13162.1|8
1620135900000|2021-05-04 13:45:00|13172.3|13168.3|13178.6|13174.6|13180.1|13176.1|13172.3|13168.3|13
1620136200000|2021-05-04 13:50:00|13179.3|13175.3|13180.1|13176.1|13183.3|13179.3|13178.6|13174.6|52
1620136500000|2021-05-04 13:55:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.9|13176.9|4
1620136800000|2021-05-04 14:00:00|13184|13180|13185.6|13181.6|13186.4|13182.4|13181.7|13177.7|2489
1620137100000|2021-05-04 14:05:00|13186.4|13182.4|13187.2|13183.2|13191.8|13187.8|13185.6|13181.6|55
1620137400000|2021-05-04 14:10:00|13187.9|13183.9|13188.7|13184.7|13190.3|13186.3|13186.4|13182.4|128
1620137700000|2021-05-04 14:15:00|13189.5|13185.5|13180.9|13176.9|13190.3|13186.3|13180.1|13176.1|134
1620138000000|2021-05-04 14:20:00|13181.7|13177.7|13183.3|13179.3|13184.8|13180.8|13181.7|13177.7|0
1620138300000|2021-05-04 14:25:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13183.3|13179.3|8
1620138600000|2021-05-04 14:30:00|13184|13180|13187.2|13183.2|13188.7|13184.7|13184|13180|7
1620138900000|2021-05-04 14:35:00|13186.4|13182.4|13181.7|13177.7|13187.2|13183.2|13181.7|13177.7|0
1620139200000|2021-05-04 14:40:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13181.7|13177.7|3
1620139500000|2021-05-04 14:45:00|13183.3|13179.3|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|108
1620139800000|2021-05-04 14:50:00|13181.7|13177.7|13183.3|13179.3|13184|13180|13180.9|13176.9|2
1620140100000|2021-05-04 14:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13177.8|13173.8|7
1620140400000|2021-05-04 15:00:00|13183.3|13179.3|13180.9|13176.9|13184|13180|13177.8|13173.8|4
1620140700000|2021-05-04 15:05:00|13181.7|13177.7|13182.5|13178.5|13183.3|13179.3|13180.1|13176.1|1
1620141000000|2021-05-04 15:10:00|13181.7|13177.7|13164.5|13160.5|13181.7|13177.7|13162.2|13158.2|10
1620141300000|2021-05-04 15:15:00|13165.3|13161.3|13173.9|13169.9|13175.4|13171.4|13163.7|13159.7|4
1620141600000|2021-05-04 15:20:00|13173.1|13169.1|13167.6|13163.6|13174.7|13170.7|13167.6|13163.6|1
1620141900000|2021-05-04 15:25:00|13168.4|13164.4|13166.1|13162.1|13170|13166|13165.3|13161.3|5
1620142200000|2021-05-04 15:30:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13162.2|13158.2|14
1620142500000|2021-05-04 15:35:00|13166.8|13162.8|13164.5|13160.5|13166.8|13162.8|13162.2|13158.2|1
1620142800000|2021-05-04 15:40:00|13163.7|13159.7|13162.9|13158.9|13166.1|13162.1|13160.6|13156.6|38
1620143100000|2021-05-04 15:45:00|13162.2|13158.2|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|2
1620143400000|2021-05-04 15:50:00|13163.7|13159.7|13164.5|13160.5|13167.6|13163.6|13162.2|13158.2|2
1620143700000|2021-05-04 15:55:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13162.9|13158.9|8
1620144000000|2021-05-04 16:00:00|13163.7|13159.7|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|77
1620144300000|2021-05-04 16:05:00|13165.3|13161.3|13162.9|13158.9|13165.3|13161.3|13161.4|13157.4|1
1620144600000|2021-05-04 16:10:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13161.4|13157.4|0
1620144900000|2021-05-04 16:15:00|13161.4|13157.4|13159|13155|13162.9|13158.9|13159|13155|5
1620145200000|2021-05-04 16:20:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|34
1620145500000|2021-05-04 16:25:00|13159|13155|13159.8|13155.8|13162.2|13158.2|13159|13155|4
1620145800000|2021-05-04 16:30:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|6
1620146100000|2021-05-04 16:35:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13158.3|13154.3|1
1620146400000|2021-05-04 16:40:00|13159|13155|13162.9|13158.9|13163.7|13159.7|13159|13155|2
1620146700000|2021-05-04 16:45:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|0
1620147000000|2021-05-04 16:50:00|13162.9|13158.9|13164.5|13160.5|13165.3|13161.3|13162.2|13158.2|8
1620147300000|2021-05-04 16:55:00|13165.3|13161.3|13164.5|13160.5|13168.4|13164.4|13164.5|13160.5|263
1620147600000|2021-05-04 17:00:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|8
1620147900000|2021-05-04 17:05:00|13166.1|13162.1|13166.8|13162.8|13167.6|13163.6|13164.5|13160.5|242
1620148200000|2021-05-04 17:10:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1620148500000|2021-05-04 17:15:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|6
1620148800000|2021-05-04 17:20:00|13170.8|13166.8|13167.6|13163.6|13171.5|13167.5|13166.8|13162.8|3
1620149100000|2021-05-04 17:25:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|3
1620149400000|2021-05-04 17:30:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1620149700000|2021-05-04 17:35:00|13168.4|13164.4|13167.6|13163.6|13170|13166|13167.6|13163.6|3
1620150000000|2021-05-04 17:40:00|13168.4|13164.4|13168.4|13164.4|13170.8|13166.8|13167.6|13163.6|0
1620150300000|2021-05-04 17:45:00|13167.6|13163.6|13173.1|13169.1|13180.9|13176.9|13167.6|13163.6|462
1620150600000|2021-05-04 17:50:00|13173.9|13169.9|13170|13166|13174.7|13170.7|13169.2|13165.2|4
1620150900000|2021-05-04 17:55:00|13169.2|13165.2|13167.6|13163.6|13170|13166|13167.6|13163.6|2
1620151200000|2021-05-04 18:00:00|13168.4|13164.4|13169.2|13165.2|13171.5|13167.5|13168.4|13164.4|3
1620151500000|2021-05-04 18:05:00|13170|13166|13170|13166|13170.8|13166.8|13169.2|13165.2|6
1620151800000|2021-05-04 18:10:00|13169.2|13165.2|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|0
1620152100000|2021-05-04 18:15:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1620152400000|2021-05-04 18:20:00|13170|13166|13169.2|13165.2|13170|13166|13168.4|13164.4|5
1620152700000|2021-05-04 18:25:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|10
1620153000000|2021-05-04 18:30:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13165.3|13161.3|109
1620153300000|2021-05-04 18:35:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13165.3|13161.3|0
1620153600000|2021-05-04 18:40:00|13165.3|13161.3|13162.9|13158.9|13165.3|13161.3|13162.9|13158.9|7
1620153900000|2021-05-04 18:45:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13160.6|13156.6|77
1620154200000|2021-05-04 18:50:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|5
1620154500000|2021-05-04 18:55:00|13160.6|13156.6|13159.8|13155.8|13162.9|13158.9|13159|13155|339
1620154800000|2021-05-04 19:00:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13157.5|13153.5|0
1620155100000|2021-05-04 19:05:00|13157.5|13153.5|13159.8|13155.8|13160.6|13156.6|13156.7|13152.7|4
1620155400000|2021-05-04 19:10:00|13159|13155|13158.3|13154.3|13159|13155|13157.5|13153.5|4
1620155700000|2021-05-04 19:15:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|4
1620156000000|2021-05-04 19:20:00|13156.7|13152.7|13159|13155|13160.6|13156.6|13155.9|13151.9|10
1620156300000|2021-05-04 19:25:00|13159.8|13155.8|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|8
1620156600000|2021-05-04 19:30:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|131
1620156900000|2021-05-04 19:35:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|1
1620157200000|2021-05-04 19:40:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13156.7|13152.7|0
1620157500000|2021-05-04 19:45:00|13158.3|13154.3|13159.8|13155.8|13159.8|13155.8|13157.5|13153.5|4
1620157800000|2021-05-04 19:50:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13159|13155|0
1620158100000|2021-05-04 19:55:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1620158400000|2021-05-04 20:00:00|13159|13155|13161.4|13157.4|13162.9|13158.9|13159|13155|3
1620158700000|2021-05-04 20:05:00|13162.2|13158.2|13164.5|13160.5|13164.5|13160.5|13162.2|13158.2|87
1620159000000|2021-05-04 20:10:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13163.7|13159.7|0
1620159300000|2021-05-04 20:15:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13165.3|13161.3|0
1620159600000|2021-05-04 20:20:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1620159900000|2021-05-04 20:25:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|0
1620160200000|2021-05-04 20:30:00|13165.3|13161.3|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|2
1620160500000|2021-05-04 20:35:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|0
1620160800000|2021-05-04 20:40:00|13163.7|13159.7|13161.4|13157.4|13164.5|13160.5|13161.4|13157.4|0
1620161100000|2021-05-04 20:45:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13161.4|13157.4|0
1620161400000|2021-05-04 20:50:00|13161.4|13157.4|13159.8|13155.8|13162.2|13158.2|13159.8|13155.8|0
1620161700000|2021-05-04 20:55:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159|13155|1
1620165600000|2021-05-04 22:00:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13157.5|13153.5|0
1620165900000|2021-05-04 22:05:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620166200000|2021-05-04 22:10:00|13159|13155|13158.3|13154.3|13159|13155|13157.5|13153.5|0
1620166500000|2021-05-04 22:15:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620166800000|2021-05-04 22:20:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620168000000|2021-05-04 22:40:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620168900000|2021-05-04 22:55:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1620169200000|2021-05-04 23:00:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1620169800000|2021-05-04 23:10:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620170100000|2021-05-04 23:15:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|0
1620170400000|2021-05-04 23:20:00|13161.4|13157.4|13161.4|13157.4|13161.4|13157.4|13161.4|13157.4|0
1620171000000|2021-05-04 23:30:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620171300000|2021-05-04 23:35:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1620171600000|2021-05-04 23:40:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1620172200000|2021-05-04 23:50:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|0
1620172500000|2021-05-04 23:55:00|13159.8|13155.8|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620172800000|2021-05-05 00:00:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1620173100000|2021-05-05 00:05:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13159.8|13155.8|0
1620173400000|2021-05-05 00:10:00|13159.8|13155.8|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620173700000|2021-05-05 00:15:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620174000000|2021-05-05 00:20:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1620174300000|2021-05-05 00:25:00|13158.3|13154.3|13158.3|13154.3|13158.3|13154.3|13158.3|13154.3|0
1620174600000|2021-05-05 00:30:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1620175200000|2021-05-05 00:40:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620175500000|2021-05-05 00:45:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1
1620175800000|2021-05-05 00:50:00|13153.6|13149.6|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|2
1620176100000|2021-05-05 00:55:00|13152|13148|13153.6|13149.6|13153.6|13149.6|13152|13148|2
1620176400000|2021-05-05 01:00:00|13154.3|13150.3|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|0
1620176700000|2021-05-05 01:05:00|13154.3|13150.3|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|1
1620177300000|2021-05-05 01:15:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1
1620177900000|2021-05-05 01:25:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1620178200000|2021-05-05 01:30:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.1|13151.1|0
1620178500000|2021-05-05 01:35:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|0
1620178800000|2021-05-05 01:40:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620179100000|2021-05-05 01:45:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620179400000|2021-05-05 01:50:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1620180000000|2021-05-05 02:00:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|0
1620180900000|2021-05-05 02:15:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620181500000|2021-05-05 02:25:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1620181800000|2021-05-05 02:30:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620182100000|2021-05-05 02:35:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1620182400000|2021-05-05 02:40:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|1
1620182700000|2021-05-05 02:45:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|0
1620183000000|2021-05-05 02:50:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1620183300000|2021-05-05 02:55:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620183600000|2021-05-05 03:00:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620183900000|2021-05-05 03:05:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620184800000|2021-05-05 03:20:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|0
1620185100000|2021-05-05 03:25:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1620186600000|2021-05-05 03:50:00|||||||||1
1620188100000|2021-05-05 04:15:00|||||||||3
1620188400000|2021-05-05 04:20:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620189000000|2021-05-05 04:30:00|13159|13155|13156.7|13152.7|13159.8|13155.8|13156.7|13152.7|3
1620189300000|2021-05-05 04:35:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620190200000|2021-05-05 04:50:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|4
1620191100000|2021-05-05 05:05:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620191400000|2021-05-05 05:10:00|||||||||2
1620191700000|2021-05-05 05:15:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620192600000|2021-05-05 05:30:00|13159.8|13155.8|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|2
1620192900000|2021-05-05 05:35:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|5
1620193200000|2021-05-05 05:40:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|0
1620193500000|2021-05-05 05:45:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|6
1620194400000|2021-05-05 06:00:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13156.7|13152.7|0
1620194700000|2021-05-05 06:05:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13156.7|13152.7|5
1620195000000|2021-05-05 06:10:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1620195300000|2021-05-05 06:15:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620195600000|2021-05-05 06:20:00|13158.3|13154.3|13155.1|13151.1|13159.8|13155.8|13155.1|13151.1|2
1620195900000|2021-05-05 06:25:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1620196200000|2021-05-05 06:30:00|13152.8|13148.8|13155.9|13151.9|13156.7|13152.7|13152|13148|0
1620196500000|2021-05-05 06:35:00|13155.1|13151.1|13152.8|13148.8|13155.1|13151.1|13152.8|13148.8|0
1620196800000|2021-05-05 06:40:00|13153.6|13149.6|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|0
1620197100000|2021-05-05 06:45:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1620197400000|2021-05-05 06:50:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1620197700000|2021-05-05 06:55:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13155.1|13151.1|1
1620198000000|2021-05-05 07:00:00|13157.5|13153.5|13161.4|13157.4|13161.4|13157.4|13157.5|13153.5|33
1620198300000|2021-05-05 07:05:00|13162.2|13158.2|13163.7|13159.7|13166.1|13162.1|13162.2|13158.2|6
1620198600000|2021-05-05 07:10:00|13164.5|13160.5|13159.8|13155.8|13164.5|13160.5|13159|13155|0
1620198900000|2021-05-05 07:15:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13157.5|13153.5|5
1620199200000|2021-05-05 07:20:00|13157.5|13153.5|13156.7|13152.7|13159.8|13155.8|13156.7|13152.7|7
1620199500000|2021-05-05 07:25:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|0
1620199800000|2021-05-05 07:30:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|0
1620200100000|2021-05-05 07:35:00|13154.3|13150.3|13152|13148|13155.1|13151.1|13152|13148|0
1620200400000|2021-05-05 07:40:00|13151.2|13147.2|13148.9|13144.9|13152|13148|13148.1|13144.1|33
1620200700000|2021-05-05 07:45:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1620201000000|2021-05-05 07:50:00|13149.7|13145.7|13151.2|13147.2|13152|13148|13148.9|13144.9|10
1620201300000|2021-05-05 07:55:00|13152|13148|13154.3|13150.3|13154.3|13150.3|13152|13148|31
1620201600000|2021-05-05 08:00:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13151.2|13147.2|59
1620201900000|2021-05-05 08:05:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13150.4|13146.4|0
1620202200000|2021-05-05 08:10:00|13152|13148|13152.8|13148.8|13153.6|13149.6|13151.2|13147.2|0
1620202500000|2021-05-05 08:15:00|13152|13148|13152|13148|13153.6|13149.6|13152|13148|0
1620202800000|2021-05-05 08:20:00|13151.2|13147.2|13152.8|13148.8|13153.6|13149.6|13150.4|13146.4|1
1620203100000|2021-05-05 08:25:00|13153.6|13149.6|13155.1|13151.1|13155.1|13151.1|13152|13148|2
1620203400000|2021-05-05 08:30:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|5
1620203700000|2021-05-05 08:35:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|0
1620204000000|2021-05-05 08:40:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|4
1620204300000|2021-05-05 08:45:00|13153.6|13149.6|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|1
1620204600000|2021-05-05 08:50:00|13152|13148|13152|13148|13152|13148|13151.2|13147.2|1
1620204900000|2021-05-05 08:55:00|13152.8|13148.8|13150.4|13146.4|13155.1|13151.1|13150.4|13146.4|5
1620205200000|2021-05-05 09:00:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13150.4|13146.4|3
1620205500000|2021-05-05 09:05:00|13152|13148|13152|13148|13152.8|13148.8|13149.7|13145.7|12
1620205800000|2021-05-05 09:10:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|0
1620206100000|2021-05-05 09:15:00|13152|13148|13152|13148|13152.8|13148.8|13151.2|13147.2|1
1620206400000|2021-05-05 09:20:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13151.2|13147.2|7
1620206700000|2021-05-05 09:25:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152|13148|7
1620207000000|2021-05-05 09:30:00|13152|13148|13152|13148|13153.6|13149.6|13152|13148|0
1620207300000|2021-05-05 09:35:00|13152.8|13148.8|13155.1|13151.1|13155.1|13151.1|13152|13148|2
1620207600000|2021-05-05 09:40:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|0
1620207900000|2021-05-05 09:45:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152|13148|244
1620208200000|2021-05-05 09:50:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13153.6|13149.6|8
1620208500000|2021-05-05 09:55:00|13153.6|13149.6|13152|13148|13155.1|13151.1|13152|13148|0
1620209100000|2021-05-05 10:05:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13149.7|13145.7|4
1620209700000|2021-05-05 10:15:00|13149.7|13145.7|13149.7|13145.7|13152|13148|13149.7|13145.7|0
1620210000000|2021-05-05 10:20:00|13150.4|13146.4|13152|13148|13152|13148|13149.7|13145.7|0
1620210300000|2021-05-05 10:25:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1620210600000|2021-05-05 10:30:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1620210900000|2021-05-05 10:35:00|13149.7|13145.7|13150.4|13146.4|13152|13148|13148.9|13144.9|5
1620211200000|2021-05-05 10:40:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13150.4|13146.4|7
1620211500000|2021-05-05 10:45:00|13150.4|13146.4|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|2
1620211800000|2021-05-05 10:50:00|13148.1|13144.1|13148.1|13144.1|13148.9|13144.9|13147.3|13143.3|0
1620212100000|2021-05-05 10:55:00|13147.3|13143.3|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1620212400000|2021-05-05 11:00:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1620212700000|2021-05-05 11:05:00|13148.1|13144.1|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|0
1620213000000|2021-05-05 11:10:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.1|13144.1|14
1620213300000|2021-05-05 11:15:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13148.9|13144.9|0
1620213600000|2021-05-05 11:20:00|13152|13148|13152|13148|13152|13148|13150.4|13146.4|0
1620213900000|2021-05-05 11:25:00|13151.2|13147.2|13148.9|13144.9|13151.2|13147.2|13148.9|13144.9|0
1620214200000|2021-05-05 11:30:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1620214500000|2021-05-05 11:35:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1620214800000|2021-05-05 11:40:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13148.9|13144.9|0
1620215100000|2021-05-05 11:45:00|13152|13148|13152.8|13148.8|13153.6|13149.6|13152|13148|0
1620215400000|2021-05-05 11:50:00|13152|13148|13147.3|13143.3|13152|13148|13146.5|13142.5|10
1620215700000|2021-05-05 11:55:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|10
1620216000000|2021-05-05 12:00:00|13148.1|13144.1|13146.5|13142.5|13148.9|13144.9|13146.5|13142.5|0
1620216300000|2021-05-05 12:05:00|13145.8|13141.8|13145|13141|13145.8|13141.8|13144.2|13140.2|1
1620216600000|2021-05-05 12:10:00|13145.8|13141.8|13146.5|13142.5|13146.5|13142.5|13144.2|13140.2|0
1620216900000|2021-05-05 12:15:00|13147.3|13143.3|13152|13148|13153.6|13149.6|13145.8|13141.8|0
1620217200000|2021-05-05 12:20:00|13150.4|13146.4|13148.9|13144.9|13152|13148|13146.5|13142.5|6
1620217500000|2021-05-05 12:25:00|13148.1|13144.1|13142.6|13138.6|13148.9|13144.9|13142.6|13138.6|14
1620217800000|2021-05-05 12:30:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13134.8|13130.8|78
1620218100000|2021-05-05 12:35:00|13140.3|13136.3|13141.1|13137.1|13142.6|13138.6|13137.2|13133.2|1
1620218400000|2021-05-05 12:40:00|13140.3|13136.3|13148.1|13144.1|13148.9|13144.9|13140.3|13136.3|1
1620218700000|2021-05-05 12:45:00|13148.9|13144.9|13151.2|13147.2|13152|13148|13146.5|13142.5|1
1620219000000|2021-05-05 12:50:00|13150.4|13146.4|13152.8|13148.8|13154.3|13150.3|13148.9|13144.9|0
1620219300000|2021-05-05 12:55:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13146.5|13142.5|0
1620219600000|2021-05-05 13:00:00|13151.2|13147.2|13156.7|13152.7|13156.7|13152.7|13151.2|13147.2|280
1620219900000|2021-05-05 13:05:00|13155.9|13151.9|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|39
1620220200000|2021-05-05 13:10:00|13159.8|13155.8|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|0
1620220500000|2021-05-05 13:15:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|4
1620220800000|2021-05-05 13:20:00|13160.6|13156.6|13152.8|13148.8|13160.6|13156.6|13152.8|13148.8|9
1620221100000|2021-05-05 13:25:00|13152|13148|13155.1|13151.1|13155.9|13151.9|13152|13148|1
1620221400000|2021-05-05 13:30:00|13155.9|13151.9|13163.7|13159.7|13163.7|13159.7|13155.1|13151.1|0
1620221700000|2021-05-05 13:35:00|13164.5|13160.5|13169.2|13165.2|13170|13166|13164.5|13160.5|5
1620222000000|2021-05-05 13:40:00|13170|13166|13166.8|13162.8|13170|13166|13165.3|13161.3|29
1620222300000|2021-05-05 13:45:00|13166.1|13162.1|13162.9|13158.9|13166.8|13162.8|13162.9|13158.9|2
1620222600000|2021-05-05 13:50:00|13163.7|13159.7|13165.3|13161.3|13166.8|13162.8|13160.6|13156.6|44
1620222900000|2021-05-05 13:55:00|13167.6|13163.6|13161.4|13157.4|13167.6|13163.6|13158.3|13154.3|20
1620223200000|2021-05-05 14:00:00|13160.6|13156.6|13166.8|13162.8|13166.8|13162.8|13158.3|13154.3|10
1620223500000|2021-05-05 14:05:00|13165.3|13161.3|13162.9|13158.9|13167.6|13163.6|13162.9|13158.9|5
1620223800000|2021-05-05 14:10:00|13163.7|13159.7|13161.4|13157.4|13164.5|13160.5|13160.6|13156.6|0
1620224100000|2021-05-05 14:15:00|13162.2|13158.2|13158.3|13154.3|13162.2|13158.2|13156.7|13152.7|0
1620224400000|2021-05-05 14:20:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|5
1620224700000|2021-05-05 14:25:00|13162.2|13158.2|13155.9|13151.9|13162.2|13158.2|13155.9|13151.9|4
1620225000000|2021-05-05 14:30:00|13156.7|13152.7|13161.4|13157.4|13162.9|13158.9|13155.1|13151.1|18
1620225300000|2021-05-05 14:35:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13159|13155|1
1620225600000|2021-05-05 14:40:00|13159.8|13155.8|13162.2|13158.2|13163.7|13159.7|13159.8|13155.8|2
1620225900000|2021-05-05 14:45:00|13162.9|13158.9|13166.8|13162.8|13167.6|13163.6|13162.9|13158.9|2
1620226200000|2021-05-05 14:50:00|13166.1|13162.1|13166.8|13162.8|13170|13166|13166.1|13162.1|506
1620226500000|2021-05-05 14:55:00|13166.1|13162.1|13168.4|13164.4|13170|13166|13166.1|13162.1|0
1620226800000|2021-05-05 15:00:00|13169.2|13165.2|13166.8|13162.8|13169.2|13165.2|13166.1|13162.1|1
1620227100000|2021-05-05 15:05:00|13167.6|13163.6|13166.8|13162.8|13168.4|13164.4|13166.1|13162.1|0
1620227400000|2021-05-05 15:10:00|13166.1|13162.1|13164.5|13160.5|13166.8|13162.8|13162.9|13158.9|5
1620227700000|2021-05-05 15:15:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13158.3|13154.3|0
1620228000000|2021-05-05 15:20:00|13163.7|13159.7|13161.4|13157.4|13164.5|13160.5|13159.8|13155.8|1
1620228300000|2021-05-05 15:25:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13159.8|13155.8|0
1620228600000|2021-05-05 15:30:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|0
1620228900000|2021-05-05 15:35:00|13163.7|13159.7|13159|13155|13163.7|13159.7|13159|13155|0
1620229200000|2021-05-05 15:40:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13158.3|13154.3|0
1620229500000|2021-05-05 15:45:00|13158.3|13154.3|13159.8|13155.8|13160.6|13156.6|13158.3|13154.3|4
1620229800000|2021-05-05 15:50:00|13160.6|13156.6|13161.4|13157.4|13163.7|13159.7|13159.8|13155.8|8
1620230100000|2021-05-05 15:55:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13158.3|13154.3|0
1620230400000|2021-05-05 16:00:00|13159.8|13155.8|13160.6|13156.6|13161.4|13157.4|13159|13155|0
1620230700000|2021-05-05 16:05:00|13161.4|13157.4|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|0
1620231000000|2021-05-05 16:10:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159.8|13155.8|22
1620231300000|2021-05-05 16:15:00|13159.8|13155.8|13155.1|13151.1|13159.8|13155.8|13155.1|13151.1|49
1620231600000|2021-05-05 16:20:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.1|13151.1|10
1620231900000|2021-05-05 16:25:00|13156.7|13152.7|13160.6|13156.6|13160.6|13156.6|13156.7|13152.7|1
1620232200000|2021-05-05 16:30:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|1
1620232500000|2021-05-05 16:35:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|7
1620232800000|2021-05-05 16:40:00|13162.2|13158.2|13162.9|13158.9|13164.5|13160.5|13162.2|13158.2|33
1620233100000|2021-05-05 16:45:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|0
1620233400000|2021-05-05 16:50:00|13162.2|13158.2|13163.7|13159.7|13164.5|13160.5|13162.2|13158.2|0
1620233700000|2021-05-05 16:55:00|13164.5|13160.5|13164.5|13160.5|13164.5|13160.5|13162.9|13158.9|0
1620234000000|2021-05-05 17:00:00|13163.7|13159.7|13166.1|13162.1|13166.8|13162.8|13162.9|13158.9|11
1620234300000|2021-05-05 17:05:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|25
1620234600000|2021-05-05 17:10:00|13166.1|13162.1|13166.8|13162.8|13167.6|13163.6|13166.1|13162.1|13
1620234900000|2021-05-05 17:15:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13166.1|13162.1|45
1620235500000|2021-05-05 17:25:00|13167.6|13163.6|13170.8|13166.8|13171.5|13167.5|13167.6|13163.6|5
1620235800000|2021-05-05 17:30:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13169.2|13165.2|7
1620236100000|2021-05-05 17:35:00|13170.8|13166.8|13173.1|13169.1|13173.1|13169.1|13170.8|13166.8|0
1620236400000|2021-05-05 17:40:00|13173.9|13169.9|13171.5|13167.5|13173.9|13169.9|13171.5|13167.5|0
1620236700000|2021-05-05 17:45:00|13172.3|13168.3|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|3
1620237000000|2021-05-05 17:50:00|13171.5|13167.5|13172.3|13168.3|13173.9|13169.9|13170.8|13166.8|4
1620237300000|2021-05-05 17:55:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170.8|13166.8|29
1620237600000|2021-05-05 18:00:00|13171.5|13167.5|13170.8|13166.8|13171.5|13167.5|13170.8|13166.8|6
1620237900000|2021-05-05 18:05:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|0
1620238200000|2021-05-05 18:10:00|13170.8|13166.8|13170.8|13166.8|13171.5|13167.5|13168.4|13164.4|13
1620238500000|2021-05-05 18:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170.8|13166.8|4
1620238800000|2021-05-05 18:20:00|13170.8|13166.8|13171.5|13167.5|13171.5|13167.5|13170.8|13166.8|7
1620239100000|2021-05-05 18:25:00|13170.8|13166.8|13171.5|13167.5|13171.5|13167.5|13169.2|13165.2|2
1620239400000|2021-05-05 18:30:00|13170.8|13166.8|13170.8|13166.8|13173.1|13169.1|13170.8|13166.8|3
1620239700000|2021-05-05 18:35:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13171.5|13167.5|1
1620240000000|2021-05-05 18:40:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1620240300000|2021-05-05 18:45:00|13171.5|13167.5|13172.3|13168.3|13173.1|13169.1|13170|13166|0
1620240600000|2021-05-05 18:50:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1620240900000|2021-05-05 18:55:00|13173.1|13169.1|13173.9|13169.9|13174.7|13170.7|13171.5|13167.5|7
1620241200000|2021-05-05 19:00:00|13174.7|13170.7|13177|13173|13177|13173|13173.9|13169.9|4
1620241500000|2021-05-05 19:05:00|13176.2|13172.2|13177|13173|13178.6|13174.6|13176.2|13172.2|13
1620241800000|2021-05-05 19:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|0
1620242100000|2021-05-05 19:15:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177|13173|7
1620242700000|2021-05-05 19:25:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|2
1620243000000|2021-05-05 19:30:00|13180.1|13176.1|13176.2|13172.2|13180.1|13176.1|13176.2|13172.2|0
1620243300000|2021-05-05 19:35:00|13177|13173|13174.7|13170.7|13177|13173|13174.7|13170.7|1
1620243600000|2021-05-05 19:40:00|13175.4|13171.4|13177|13173|13177|13173|13173.9|13169.9|8
1620243900000|2021-05-05 19:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13175.4|13171.4|0
1620244200000|2021-05-05 19:50:00|13178.6|13174.6|13177|13173|13178.6|13174.6|13177|13173|0
1620244500000|2021-05-05 19:55:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|1
1620244800000|2021-05-05 20:00:00|13177.8|13173.8|13181.7|13177.7|13181.7|13177.7|13177|13173|2
1620245100000|2021-05-05 20:05:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.1|13176.1|1
1620245400000|2021-05-05 20:10:00|13181.7|13177.7|13182.5|13178.5|13182.5|13178.5|13181.7|13177.7|2
1620245700000|2021-05-05 20:15:00|13184|13180|13183.3|13179.3|13185.6|13181.6|13183.3|13179.3|11
1620246000000|2021-05-05 20:20:00|13182.5|13178.5|13181.7|13177.7|13183.3|13179.3|13181.7|13177.7|0
1620246300000|2021-05-05 20:25:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1620246600000|2021-05-05 20:30:00|13180.9|13176.9|13181.7|13177.7|13183.3|13179.3|13180.1|13176.1|0
1620246900000|2021-05-05 20:35:00|||||||||2
1620247200000|2021-05-05 20:40:00|13182.5|13178.5|13181.7|13177.7|13183.3|13179.3|13181.7|13177.7|0
1620247500000|2021-05-05 20:45:00|13180.9|13176.9|13181.7|13177.7|13182.5|13178.5|13180.1|13176.1|6
1620247800000|2021-05-05 20:50:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620248100000|2021-05-05 20:55:00|13182.5|13178.5|13183.3|13179.3|13184|13180|13181.7|13177.7|3
1620252000000|2021-05-05 22:00:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|0
1620252300000|2021-05-05 22:05:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620252600000|2021-05-05 22:10:00|13177.8|13173.8|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|0
1620252900000|2021-05-05 22:15:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|0
1620253200000|2021-05-05 22:20:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|0
1620253800000|2021-05-05 22:30:00|13177|13173|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1620254100000|2021-05-05 22:35:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620254400000|2021-05-05 22:40:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1620254700000|2021-05-05 22:45:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1620255000000|2021-05-05 22:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|0
1620255600000|2021-05-05 23:00:00|||||||||2
1620255900000|2021-05-05 23:05:00|||||||||1
1620256200000|2021-05-05 23:10:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1620256500000|2021-05-05 23:15:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1620256800000|2021-05-05 23:20:00|13174.7|13170.7|13175.4|13171.4|13176.2|13172.2|13174.7|13170.7|7
1620257400000|2021-05-05 23:30:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1620257700000|2021-05-05 23:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|0
1620258000000|2021-05-05 23:40:00|13173.9|13169.9|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1620258300000|2021-05-05 23:45:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1620258900000|2021-05-05 23:55:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1620259200000|2021-05-06 00:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|0
1620259500000|2021-05-06 00:05:00|13173.9|13169.9|13172.3|13168.3|13173.9|13169.9|13171.5|13167.5|1
1620259800000|2021-05-06 00:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1
1620260100000|2021-05-06 00:15:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|1
1620260400000|2021-05-06 00:20:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|0
1620260700000|2021-05-06 00:25:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|0
1620261300000|2021-05-06 00:35:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1
1620261600000|2021-05-06 00:40:00|13172.3|13168.3|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|1
1620261900000|2021-05-06 00:45:00|13173.9|13169.9|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|0
1620262200000|2021-05-06 00:50:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|1
1620262500000|2021-05-06 00:55:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1620262800000|2021-05-06 01:00:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13172.3|13168.3|0
1620263100000|2021-05-06 01:05:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13172.3|13168.3|0
1620263700000|2021-05-06 01:15:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1620264000000|2021-05-06 01:20:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1620264300000|2021-05-06 01:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1620264600000|2021-05-06 01:30:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|15
1620264900000|2021-05-06 01:35:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1620265200000|2021-05-06 01:40:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1620265500000|2021-05-06 01:45:00|13172.3|13168.3|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1620265800000|2021-05-06 01:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1620266100000|2021-05-06 01:55:00|13172.3|13168.3|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1620266400000|2021-05-06 02:00:00|13172.3|13168.3|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1620266700000|2021-05-06 02:05:00|13173.9|13169.9|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|1
1620267000000|2021-05-06 02:10:00|13173.9|13169.9|13173.9|13169.9|13173.9|13169.9|13173.1|13169.1|0
1620267300000|2021-05-06 02:15:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1620267600000|2021-05-06 02:20:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13171.5|13167.5|0
1620268200000|2021-05-06 02:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|1
1620268500000|2021-05-06 02:35:00|13172.3|13168.3|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1620268800000|2021-05-06 02:40:00|13173.9|13169.9|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1620269100000|2021-05-06 02:45:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1620269400000|2021-05-06 02:50:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1620269700000|2021-05-06 02:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.9|13169.9|0
1620270600000|2021-05-06 03:10:00|13175.4|13171.4|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|0
1620270900000|2021-05-06 03:15:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|0
1620271200000|2021-05-06 03:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|0
1620271500000|2021-05-06 03:25:00|13173.9|13169.9|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|0
1620271800000|2021-05-06 03:30:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620272100000|2021-05-06 03:35:00|13175.4|13171.4|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|0
1620272400000|2021-05-06 03:40:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620272700000|2021-05-06 03:45:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620273000000|2021-05-06 03:50:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620273300000|2021-05-06 03:55:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620273600000|2021-05-06 04:00:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620273900000|2021-05-06 04:05:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.1|13169.1|0
1620274500000|2021-05-06 04:15:00|13173.1|13169.1|13173.9|13169.9|13174.7|13170.7|13173.1|13169.1|0
1620275100000|2021-05-06 04:25:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|0
1620275400000|2021-05-06 04:30:00|13175.4|13171.4|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|0
1620275700000|2021-05-06 04:35:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620276000000|2021-05-06 04:40:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1620276300000|2021-05-06 04:45:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620276600000|2021-05-06 04:50:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620276900000|2021-05-06 04:55:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620277200000|2021-05-06 05:00:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620277500000|2021-05-06 05:05:00|13173.9|13169.9|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1620277800000|2021-05-06 05:10:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620278100000|2021-05-06 05:15:00|13173.9|13169.9|13175.4|13171.4|13176.2|13172.2|13173.9|13169.9|0
1620278400000|2021-05-06 05:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|61
1620278700000|2021-05-06 05:25:00|13175.4|13171.4|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1620279000000|2021-05-06 05:30:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1620279300000|2021-05-06 05:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|0
1620279600000|2021-05-06 05:40:00|13175.4|13171.4|13177|13173|13177|13173|13175.4|13171.4|19
1620279900000|2021-05-06 05:45:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|138
1620280500000|2021-05-06 05:55:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1620280800000|2021-05-06 06:00:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|0
1620281100000|2021-05-06 06:05:00|13180.1|13176.1|13180.9|13176.9|13181.7|13177.7|13180.1|13176.1|50
1620281400000|2021-05-06 06:10:00|13181.7|13177.7|13179.3|13175.3|13181.7|13177.7|13178.6|13174.6|100
1620281700000|2021-05-06 06:15:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1620282000000|2021-05-06 06:20:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|2
1620282300000|2021-05-06 06:25:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620282600000|2021-05-06 06:30:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|4
1620282900000|2021-05-06 06:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1
1620283200000|2021-05-06 06:40:00|13178.6|13174.6|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|9
1620283500000|2021-05-06 06:45:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620283800000|2021-05-06 06:50:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1620284100000|2021-05-06 06:55:00|13180.1|13176.1|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|0
1620284400000|2021-05-06 07:00:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13175.4|13171.4|0
1620284700000|2021-05-06 07:05:00|13176.2|13172.2|13178.6|13174.6|13180.1|13176.1|13174.7|13170.7|0
1620285000000|2021-05-06 07:10:00|13179.3|13175.3|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|0
1620285300000|2021-05-06 07:15:00|13179.3|13175.3|13181.7|13177.7|13181.7|13177.7|13179.3|13175.3|0
1620285600000|2021-05-06 07:20:00|13180.9|13176.9|13181.7|13177.7|13182.5|13178.5|13180.1|13176.1|0
1620285900000|2021-05-06 07:25:00|13180.9|13176.9|13178.6|13174.6|13181.7|13177.7|13177|13173|0
1620286200000|2021-05-06 07:30:00|13177.8|13173.8|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|0
1620286500000|2021-05-06 07:35:00|13176.2|13172.2|13176.2|13172.2|13177|13173|13175.4|13171.4|0
1620286800000|2021-05-06 07:40:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13173.9|13169.9|0
1620287100000|2021-05-06 07:45:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13175.4|13171.4|0
1620287400000|2021-05-06 07:50:00|13175.4|13171.4|13177.8|13173.8|13178.6|13174.6|13175.4|13171.4|0
1620287700000|2021-05-06 07:55:00|13178.6|13174.6|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|0
1620288000000|2021-05-06 08:00:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|0
1620288300000|2021-05-06 08:05:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|0
1620288600000|2021-05-06 08:10:00|13178.6|13174.6|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|0
1620288900000|2021-05-06 08:15:00|13177.8|13173.8|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|3
1620289200000|2021-05-06 08:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|0
1620289500000|2021-05-06 08:25:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|5
1620289800000|2021-05-06 08:30:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13175.4|13171.4|2
1620290100000|2021-05-06 08:35:00|13176.2|13172.2|13180.9|13176.9|13180.9|13176.9|13176.2|13172.2|2
1620290400000|2021-05-06 08:40:00|13181.7|13177.7|13181.7|13177.7|13183.3|13179.3|13181.7|13177.7|2
1620290700000|2021-05-06 08:45:00|13182.5|13178.5|13184.8|13180.8|13184.8|13180.8|13182.5|13178.5|130
1620291000000|2021-05-06 08:50:00|13184|13180|13188.7|13184.7|13188.7|13184.7|13184|13180|6
1620291300000|2021-05-06 08:55:00|13187.9|13183.9|13186.4|13182.4|13188.7|13184.7|13184.8|13180.8|0
1620291600000|2021-05-06 09:00:00|13185.6|13181.6|13182.5|13178.5|13186.4|13182.4|13181.7|13177.7|1
1620291900000|2021-05-06 09:05:00|13183.3|13179.3|13183.3|13179.3|13184|13180|13181.7|13177.7|1
1620292200000|2021-05-06 09:10:00|13182.5|13178.5|13181.7|13177.7|13184|13180|13181.7|13177.7|2
1620292500000|2021-05-06 09:15:00|13182.5|13178.5|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|0
1620292800000|2021-05-06 09:20:00|13185.6|13181.6|13185.6|13181.6|13186.4|13182.4|13184.8|13180.8|0
1620293100000|2021-05-06 09:25:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184.8|13180.8|0
1620293400000|2021-05-06 09:30:00|13184.8|13180.8|13184|13180|13184.8|13180.8|13183.3|13179.3|5
1620293700000|2021-05-06 09:35:00|13184.8|13180.8|13184|13180|13184.8|13180.8|13183.3|13179.3|1
1620294000000|2021-05-06 09:40:00|13184.8|13180.8|13184|13180|13185.6|13181.6|13183.3|13179.3|2
1620294300000|2021-05-06 09:45:00|13184.8|13180.8|13183.3|13179.3|13184.8|13180.8|13181.7|13177.7|0
1620294600000|2021-05-06 09:50:00|13184|13180|13183.3|13179.3|13184.8|13180.8|13183.3|13179.3|0
1620294900000|2021-05-06 09:55:00|13184|13180|13184|13180|13184|13180|13184|13180|0
1620295200000|2021-05-06 10:00:00|13183.3|13179.3|13184|13180|13184|13180|13183.3|13179.3|0
1620295500000|2021-05-06 10:05:00|13183.3|13179.3|13181.7|13177.7|13184|13180|13181.7|13177.7|0
1620295800000|2021-05-06 10:10:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13182.5|13178.5|2
1620296100000|2021-05-06 10:15:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620296400000|2021-05-06 10:20:00|13184|13180|13184|13180|13184|13180|13184|13180|0
1620296700000|2021-05-06 10:25:00|13183.3|13179.3|13184.8|13180.8|13185.6|13181.6|13183.3|13179.3|4
1620297000000|2021-05-06 10:30:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184.8|13180.8|0
1620297300000|2021-05-06 10:35:00|13186.4|13182.4|13187.9|13183.9|13187.9|13183.9|13186.4|13182.4|5
1620297600000|2021-05-06 10:40:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|3
1620297900000|2021-05-06 10:45:00|13187.9|13183.9|13187.9|13183.9|13188.7|13184.7|13187.2|13183.2|0
1620298200000|2021-05-06 10:50:00|13187.2|13183.2|13187.9|13183.9|13187.9|13183.9|13186.4|13182.4|14
1620298500000|2021-05-06 10:55:00|13187.2|13183.2|13187.9|13183.9|13188.7|13184.7|13187.2|13183.2|0
1620298800000|2021-05-06 11:00:00|13188.7|13184.7|13178.6|13174.6|13192.6|13188.6|13177|13173|25
1620299100000|2021-05-06 11:05:00|13179.3|13175.3|13178.6|13174.6|13183.3|13179.3|13177.8|13173.8|0
1620299400000|2021-05-06 11:10:00|13177.8|13173.8|13184|13180|13184|13180|13177.8|13173.8|0
1620299700000|2021-05-06 11:15:00|13183.3|13179.3|13184.8|13180.8|13185.6|13181.6|13182.5|13178.5|1
1620300000000|2021-05-06 11:20:00|13184|13180|13184.8|13180.8|13184.8|13180.8|13183.3|13179.3|0
1620300300000|2021-05-06 11:25:00|13184|13180|13184.8|13180.8|13185.6|13181.6|13184|13180|1
1620300600000|2021-05-06 11:30:00|13184|13180|13184.8|13180.8|13185.6|13181.6|13183.3|13179.3|1
1620300900000|2021-05-06 11:35:00|13184|13180|13183.3|13179.3|13184.8|13180.8|13183.3|13179.3|0
1620301200000|2021-05-06 11:40:00|13184|13180|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|0
1620301500000|2021-05-06 11:45:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13179.3|13175.3|0
1620301800000|2021-05-06 11:50:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1620302100000|2021-05-06 11:55:00|13182.5|13178.5|13180.1|13176.1|13182.5|13178.5|13179.3|13175.3|10
1620302400000|2021-05-06 12:00:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|0
1620302700000|2021-05-06 12:05:00|13179.3|13175.3|13180.1|13176.1|13180.9|13176.9|13177.8|13173.8|0
1620303000000|2021-05-06 12:10:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|0
1620303300000|2021-05-06 12:15:00|13179.3|13175.3|13181.7|13177.7|13183.3|13179.3|13179.3|13175.3|0
1620303600000|2021-05-06 12:20:00|13180.9|13176.9|13183.3|13179.3|13184.8|13180.8|13180.1|13176.1|0
1620303900000|2021-05-06 12:25:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|0
1620304200000|2021-05-06 12:30:00|13181.7|13177.7|13178.6|13174.6|13183.3|13179.3|13176.2|13172.2|1
1620304500000|2021-05-06 12:35:00|13179.3|13175.3|13180.1|13176.1|13180.9|13176.9|13175.4|13171.4|0
1620304800000|2021-05-06 12:40:00|13179.3|13175.3|13177|13173|13181.7|13177.7|13177|13173|0
1620305100000|2021-05-06 12:45:00|13176.2|13172.2|13180.1|13176.1|13180.1|13176.1|13173.9|13169.9|0
1620305400000|2021-05-06 12:50:00|13180.9|13176.9|13178.6|13174.6|13181.7|13177.7|13177|13173|0
1620305700000|2021-05-06 12:55:00|13179.3|13175.3|13178.6|13174.6|13181.7|13177.7|13177|13173|14
1620306000000|2021-05-06 13:00:00|13177.8|13173.8|13173.9|13169.9|13179.3|13175.3|13173.1|13169.1|2
1620306300000|2021-05-06 13:05:00|13173.1|13169.1|13175.4|13171.4|13176.2|13172.2|13173.1|13169.1|1
1620306600000|2021-05-06 13:10:00|13174.7|13170.7|13175.4|13171.4|13176.2|13172.2|13173.1|13169.1|0
1620306900000|2021-05-06 13:15:00|13174.7|13170.7|13172.3|13168.3|13175.4|13171.4|13171.5|13167.5|2
1620307200000|2021-05-06 13:20:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13171.5|13167.5|77
1620307500000|2021-05-06 13:25:00|13173.9|13169.9|13171.5|13167.5|13173.9|13169.9|13170.8|13166.8|0
1620307800000|2021-05-06 13:30:00|13173.1|13169.1|13181.7|13177.7|13182.5|13178.5|13172.3|13168.3|6
1620308100000|2021-05-06 13:35:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13176.2|13172.2|0
1620308400000|2021-05-06 13:40:00|13180.9|13176.9|13180.9|13176.9|13184|13180|13178.6|13174.6|5
1620308700000|2021-05-06 13:45:00|13181.7|13177.7|13183.3|13179.3|13184|13180|13179.3|13175.3|225
1620309000000|2021-05-06 13:50:00|13184|13180|13179.3|13175.3|13184|13180|13178.6|13174.6|4
1620309300000|2021-05-06 13:55:00|13180.1|13176.1|13186.4|13182.4|13187.2|13183.2|13180.1|13176.1|12
1620309600000|2021-05-06 14:00:00|13187.2|13183.2|13187.9|13183.9|13189.5|13185.5|13187.2|13183.2|13
1620309900000|2021-05-06 14:05:00|13187.2|13183.2|13189.5|13185.5|13190.3|13186.3|13187.2|13183.2|293
1620310200000|2021-05-06 14:10:00|13190.3|13186.3|13187.9|13183.9|13191.8|13187.8|13185.6|13181.6|14
1620310500000|2021-05-06 14:15:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.9|13183.9|64
1620310800000|2021-05-06 14:20:00|13189.5|13185.5|13191.1|13187.1|13191.8|13187.8|13187.2|13183.2|118
1620311100000|2021-05-06 14:25:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|7
1620311400000|2021-05-06 14:30:00|13187.9|13183.9|13187.9|13183.9|13190.3|13186.3|13187.9|13183.9|1
1620311700000|2021-05-06 14:35:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|4
1620312000000|2021-05-06 14:40:00|13186.4|13182.4|13184.8|13180.8|13187.2|13183.2|13184.8|13180.8|30
1620312300000|2021-05-06 14:45:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2
1620312600000|2021-05-06 14:50:00|13187.9|13183.9|13187.9|13183.9|13188.7|13184.7|13185.6|13181.6|9
1620312900000|2021-05-06 14:55:00|13188.7|13184.7|13190.3|13186.3|13191.1|13187.1|13187.9|13183.9|0
1620313200000|2021-05-06 15:00:00|13189.5|13185.5|13191.1|13187.1|13192.6|13188.6|13189.5|13185.5|95
1620313500000|2021-05-06 15:05:00|13190.3|13186.3|13187.9|13183.9|13191.1|13187.1|13185.6|13181.6|8
1620313800000|2021-05-06 15:10:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|6
1620314100000|2021-05-06 15:15:00|13189.5|13185.5|13189.5|13185.5|13190.3|13186.3|13187.9|13183.9|1
1620314400000|2021-05-06 15:20:00|13188.7|13184.7|13187.2|13183.2|13189.5|13185.5|13187.2|13183.2|0
1620314700000|2021-05-06 15:25:00|13187.9|13183.9|13186.4|13182.4|13187.9|13183.9|13186.4|13182.4|1
1620315000000|2021-05-06 15:30:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|0
1620315300000|2021-05-06 15:35:00|13183.3|13179.3|13184.8|13180.8|13184.8|13180.8|13182.5|13178.5|9
1620315600000|2021-05-06 15:40:00|13184|13180|13180.9|13176.9|13184|13180|13179.3|13175.3|0
1620315900000|2021-05-06 15:45:00|13181.7|13177.7|13180.1|13176.1|13181.7|13177.7|13177.8|13173.8|3
1620316200000|2021-05-06 15:50:00|13179.3|13175.3|13181.7|13177.7|13183.3|13179.3|13177.8|13173.8|12
1620316500000|2021-05-06 15:55:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.1|13176.1|4
1620316800000|2021-05-06 16:00:00|13180.1|13176.1|13179.3|13175.3|13180.9|13176.9|13178.6|13174.6|0
1620317100000|2021-05-06 16:05:00|13178.6|13174.6|13180.1|13176.1|13180.1|13176.1|13177.8|13173.8|0
1620317400000|2021-05-06 16:10:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|11
1620317700000|2021-05-06 16:15:00|13181.7|13177.7|13181.7|13177.7|13184|13180|13181.7|13177.7|4
1620318000000|2021-05-06 16:20:00|13182.5|13178.5|13180.9|13176.9|13183.3|13179.3|13180.9|13176.9|0
1620318300000|2021-05-06 16:25:00|13180.1|13176.1|13180.9|13176.9|13182.5|13178.5|13180.1|13176.1|4
1620318600000|2021-05-06 16:30:00|13180.1|13176.1|13180.9|13176.9|13181.7|13177.7|13179.3|13175.3|12
1620318900000|2021-05-06 16:35:00|13181.7|13177.7|13182.5|13178.5|13184|13180|13180.9|13176.9|4
1620319200000|2021-05-06 16:40:00|13183.3|13179.3|13183.3|13179.3|13184|13180|13182.5|13178.5|0
1620319500000|2021-05-06 16:45:00|13184|13180|13184.8|13180.8|13185.6|13181.6|13183.3|13179.3|1
1620319800000|2021-05-06 16:50:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13183.3|13179.3|0
1620320100000|2021-05-06 16:55:00|13183.3|13179.3|13182.5|13178.5|13183.3|13179.3|13180.9|13176.9|0
1620320400000|2021-05-06 17:00:00|13181.7|13177.7|13181.7|13177.7|13184|13180|13181.7|13177.7|16
1620320700000|2021-05-06 17:05:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620321000000|2021-05-06 17:10:00|13182.5|13178.5|13181.7|13177.7|13183.3|13179.3|13180.9|13176.9|6
1620321300000|2021-05-06 17:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|0
1620321600000|2021-05-06 17:20:00|13183.3|13179.3|13184|13180|13185.6|13181.6|13183.3|13179.3|2
1620321900000|2021-05-06 17:25:00|13184.8|13180.8|13184.8|13180.8|13185.6|13181.6|13184|13180|0
1620322200000|2021-05-06 17:30:00|13185.6|13181.6|13184.8|13180.8|13185.6|13181.6|13184.8|13180.8|0
1620322500000|2021-05-06 17:35:00|13185.6|13181.6|13184.8|13180.8|13185.6|13181.6|13184|13180|0
1620322800000|2021-05-06 17:40:00|13185.6|13181.6|13184.8|13180.8|13185.6|13181.6|13184|13180|0
1620323100000|2021-05-06 17:45:00|13185.6|13181.6|13184.8|13180.8|13187.2|13183.2|13184|13180|13
1620323400000|2021-05-06 17:50:00|13185.6|13181.6|13183.3|13179.3|13185.6|13181.6|13182.5|13178.5|0
1620323700000|2021-05-06 17:55:00|13184|13180|13184.8|13180.8|13187.2|13183.2|13183.3|13179.3|4
1620324000000|2021-05-06 18:00:00|13184|13180|13184.8|13180.8|13184.8|13180.8|13183.3|13179.3|0
1620324300000|2021-05-06 18:05:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|0
1620324600000|2021-05-06 18:10:00|13184.8|13180.8|13185.6|13181.6|13187.2|13183.2|13184|13180|0
1620324900000|2021-05-06 18:15:00|13184.8|13180.8|13184.8|13180.8|13187.2|13183.2|13184.8|13180.8|0
1620325200000|2021-05-06 18:20:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184.8|13180.8|0
1620325500000|2021-05-06 18:25:00|13184.8|13180.8|13184.8|13180.8|13185.6|13181.6|13184.8|13180.8|0
1620325800000|2021-05-06 18:30:00|13184|13180|13186.4|13182.4|13187.2|13183.2|13184|13180|0
1620326100000|2021-05-06 18:35:00|13187.2|13183.2|13184.8|13180.8|13187.2|13183.2|13184.8|13180.8|8
1620326400000|2021-05-06 18:40:00|13184|13180|13186.4|13182.4|13187.2|13183.2|13184|13180|19
1620326700000|2021-05-06 18:45:00|13185.6|13181.6|13186.4|13182.4|13187.2|13183.2|13185.6|13181.6|9
1620327000000|2021-05-06 18:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|6
1620327300000|2021-05-06 18:55:00|13184.8|13180.8|13184.8|13180.8|13186.4|13182.4|13183.3|13179.3|2
1620327600000|2021-05-06 19:00:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13184|13180|4
1620327900000|2021-05-06 19:05:00|13184.8|13180.8|13184.8|13180.8|13185.6|13181.6|13184|13180|0
1620328200000|2021-05-06 19:10:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620328500000|2021-05-06 19:15:00|13182.5|13178.5|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|9
1620328800000|2021-05-06 19:20:00|13181.7|13177.7|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620329100000|2021-05-06 19:25:00|13181.7|13177.7|13180.1|13176.1|13182.5|13178.5|13180.1|13176.1|0
1620329400000|2021-05-06 19:30:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|2
1620329700000|2021-05-06 19:35:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|2
1620330000000|2021-05-06 19:40:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|4
1620330300000|2021-05-06 19:45:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13180.9|13176.9|3
1620330600000|2021-05-06 19:50:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.1|13176.1|0
1620330900000|2021-05-06 19:55:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13179.3|13175.3|0
1620331200000|2021-05-06 20:00:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3
1620331500000|2021-05-06 20:05:00|13180.1|13176.1|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|1
1620331800000|2021-05-06 20:10:00|13177|13173|13177|13173|13177|13173|13176.2|13172.2|0
1620332100000|2021-05-06 20:15:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1
1620332400000|2021-05-06 20:20:00|13175.4|13171.4|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|1
1620332700000|2021-05-06 20:25:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|0
1620333000000|2021-05-06 20:30:00|13177|13173|13177|13173|13177.8|13173.8|13177|13173|0
1620333300000|2021-05-06 20:35:00|13177.8|13173.8|13177|13173|13179.3|13175.3|13177|13173|0
1620333600000|2021-05-06 20:40:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1620333900000|2021-05-06 20:45:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|1
1620334200000|2021-05-06 20:50:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13177|13173|10
1620334500000|2021-05-06 20:55:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13175.4|13171.4|1
1620338400000|2021-05-06 22:00:00|13176.2|13172.2|13180.1|13176.1|13180.1|13176.1|13176.2|13172.2|0
1620338700000|2021-05-06 22:05:00|13179.3|13175.3|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|0
1620339600000|2021-05-06 22:20:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620339900000|2021-05-06 22:25:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620340200000|2021-05-06 22:30:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620340500000|2021-05-06 22:35:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620340800000|2021-05-06 22:40:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620341100000|2021-05-06 22:45:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620341400000|2021-05-06 22:50:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620342000000|2021-05-06 23:00:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620342300000|2021-05-06 23:05:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620342600000|2021-05-06 23:10:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620343200000|2021-05-06 23:20:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620343500000|2021-05-06 23:25:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620344400000|2021-05-06 23:40:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13179.3|13175.3|0
1620344700000|2021-05-06 23:45:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620345000000|2021-05-06 23:50:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.1|13176.1|0
1620345300000|2021-05-06 23:55:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1620345600000|2021-05-07 00:00:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.9|13176.9|0
1620345900000|2021-05-07 00:05:00|13182.5|13178.5|13180.1|13176.1|13183.3|13179.3|13180.1|13176.1|0
1620346200000|2021-05-07 00:10:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|0
1620346500000|2021-05-07 00:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620346800000|2021-05-07 00:20:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|0
1620347400000|2021-05-07 00:30:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|0
1620348300000|2021-05-07 00:45:00|13177.8|13173.8|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|10
1620348600000|2021-05-07 00:50:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1620349500000|2021-05-07 01:05:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620349800000|2021-05-07 01:10:00|13177.8|13173.8|13177.8|13173.8|13178.6|13174.6|13177|13173|0
1620350100000|2021-05-07 01:15:00|13177|13173|13177.8|13173.8|13178.6|13174.6|13177|13173|0
1620350400000|2021-05-07 01:20:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620350700000|2021-05-07 01:25:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|10
1620351300000|2021-05-07 01:35:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1620351600000|2021-05-07 01:40:00|||||||||1
1620351900000|2021-05-07 01:45:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620352200000|2021-05-07 01:50:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620352500000|2021-05-07 01:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177|13173|0
1620352800000|2021-05-07 02:00:00|13177|13173|13177|13173|13177|13173|13177|13173|2
1620353100000|2021-05-07 02:05:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620353700000|2021-05-07 02:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620354000000|2021-05-07 02:20:00|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|1
1620354900000|2021-05-07 02:35:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|2
1620355200000|2021-05-07 02:40:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620356100000|2021-05-07 02:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620356400000|2021-05-07 03:00:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|1
1620357000000|2021-05-07 03:10:00|13180.1|13176.1|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|7
1620357300000|2021-05-07 03:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|0
1620357600000|2021-05-07 03:20:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620358200000|2021-05-07 03:30:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1620358500000|2021-05-07 03:35:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1620358800000|2021-05-07 03:40:00|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|1
1620359700000|2021-05-07 03:55:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620360600000|2021-05-07 04:10:00|||||||||14
1620360900000|2021-05-07 04:15:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620361200000|2021-05-07 04:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620362400000|2021-05-07 04:40:00|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|2
1620363600000|2021-05-07 05:00:00|13179.3|13175.3|13180.1|13176.1|13180.9|13176.9|13179.3|13175.3|0
1620364500000|2021-05-07 05:15:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620364800000|2021-05-07 05:20:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620366600000|2021-05-07 05:50:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|7
1620366900000|2021-05-07 05:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|0
1620367200000|2021-05-07 06:00:00|13180.1|13176.1|13181.7|13177.7|13183.3|13179.3|13180.1|13176.1|7
1620367500000|2021-05-07 06:05:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13178.6|13174.6|0
1620367800000|2021-05-07 06:10:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|0
1620368100000|2021-05-07 06:15:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|1
1620368400000|2021-05-07 06:20:00|13176.2|13172.2|13178.6|13174.6|13178.6|13174.6|13176.2|13172.2|136
1620368700000|2021-05-07 06:25:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13177.8|13173.8|2
1620369000000|2021-05-07 06:30:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|1
1620369300000|2021-05-07 06:35:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|1
1620369600000|2021-05-07 06:40:00|13178.6|13174.6|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1620369900000|2021-05-07 06:45:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620370200000|2021-05-07 06:50:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|2
1620370500000|2021-05-07 06:55:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13177|13173|0
1620370800000|2021-05-07 07:00:00|13177.8|13173.8|13180.1|13176.1|13180.1|13176.1|13177|13173|0
1620371100000|2021-05-07 07:05:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620371400000|2021-05-07 07:10:00|13180.9|13176.9|13177|13173|13185.6|13181.6|13177|13173|1
1620371700000|2021-05-07 07:15:00|13177.8|13173.8|13179.3|13175.3|13181.7|13177.7|13175.4|13171.4|0
1620372000000|2021-05-07 07:20:00|13180.1|13176.1|13181.7|13177.7|13183.3|13179.3|13178.6|13174.6|1
1620372300000|2021-05-07 07:25:00|13180.9|13176.9|13181.7|13177.7|13183.3|13179.3|13180.9|13176.9|0
1620372600000|2021-05-07 07:30:00|13182.5|13178.5|13176.2|13172.2|13183.3|13179.3|13176.2|13172.2|0
1620372900000|2021-05-07 07:35:00|13177|13173|13174.7|13170.7|13177|13173|13174.7|13170.7|7
1620373200000|2021-05-07 07:40:00|13173.9|13169.9|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1620373500000|2021-05-07 07:45:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1620373800000|2021-05-07 07:50:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13173.1|13169.1|0
1620374100000|2021-05-07 07:55:00|13173.9|13169.9|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1620374400000|2021-05-07 08:00:00|13173.1|13169.1|13173.9|13169.9|13175.4|13171.4|13172.3|13168.3|18
1620374700000|2021-05-07 08:05:00|13174.7|13170.7|13175.4|13171.4|13176.2|13172.2|13173.9|13169.9|0
1620375000000|2021-05-07 08:10:00|13174.7|13170.7|13175.4|13171.4|13176.2|13172.2|13173.9|13169.9|2
1620375300000|2021-05-07 08:15:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|2
1620375600000|2021-05-07 08:20:00|13174.7|13170.7|13175.4|13171.4|13177|13173|13174.7|13170.7|0
1620375900000|2021-05-07 08:25:00|13176.2|13172.2|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|0
1620376200000|2021-05-07 08:30:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|1
1620376500000|2021-05-07 08:35:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|1
1620376800000|2021-05-07 08:40:00|13177.8|13173.8|13176.2|13172.2|13178.6|13174.6|13175.4|13171.4|0
1620377100000|2021-05-07 08:45:00|13177|13173|13177|13173|13177|13173|13176.2|13172.2|0
1620377400000|2021-05-07 08:50:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620377700000|2021-05-07 08:55:00|13176.2|13172.2|13176.2|13172.2|13177|13173|13175.4|13171.4|0
1620378000000|2021-05-07 09:00:00|13175.4|13171.4|13177|13173|13177|13173|13174.7|13170.7|0
1620378300000|2021-05-07 09:05:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1620378600000|2021-05-07 09:10:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1620378900000|2021-05-07 09:15:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620379200000|2021-05-07 09:20:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|0
1620379500000|2021-05-07 09:25:00|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620379800000|2021-05-07 09:30:00|13179.3|13175.3|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|38
1620380100000|2021-05-07 09:35:00|13177.8|13173.8|13176.2|13172.2|13178.6|13174.6|13176.2|13172.2|0
1620380400000|2021-05-07 09:40:00|13177|13173|13177|13173|13177.8|13173.8|13177|13173|0
1620380700000|2021-05-07 09:45:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620381000000|2021-05-07 09:50:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13176.2|13172.2|24
1620381300000|2021-05-07 09:55:00|13176.2|13172.2|13176.2|13172.2|13178.6|13174.6|13176.2|13172.2|10
1620381600000|2021-05-07 10:00:00|13175.4|13171.4|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|3
1620381900000|2021-05-07 10:05:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620382200000|2021-05-07 10:10:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620382500000|2021-05-07 10:15:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620382800000|2021-05-07 10:20:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620383100000|2021-05-07 10:25:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620383400000|2021-05-07 10:30:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620383700000|2021-05-07 10:35:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620384000000|2021-05-07 10:40:00|13176.2|13172.2|13178.6|13174.6|13178.6|13174.6|13176.2|13172.2|1
1620384300000|2021-05-07 10:45:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620384600000|2021-05-07 10:50:00|13176.2|13172.2|13176.2|13172.2|13177|13173|13175.4|13171.4|0
1620384900000|2021-05-07 10:55:00|13175.4|13171.4|13177|13173|13177.8|13173.8|13175.4|13171.4|0
1620385200000|2021-05-07 11:00:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|0
1620385500000|2021-05-07 11:05:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620385800000|2021-05-07 11:10:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1620386100000|2021-05-07 11:15:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620386400000|2021-05-07 11:20:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1620386700000|2021-05-07 11:25:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|10
1620387000000|2021-05-07 11:30:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13182.5|13178.5|0
1620387300000|2021-05-07 11:35:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184|13180|1
1620387600000|2021-05-07 11:40:00|13186.4|13182.4|13183.3|13179.3|13186.4|13182.4|13183.3|13179.3|10
1620387900000|2021-05-07 11:45:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1
1620388200000|2021-05-07 11:50:00|13181.7|13177.7|13184|13180|13184|13180|13180.9|13176.9|1
1620388500000|2021-05-07 11:55:00|13183.3|13179.3|13181.7|13177.7|13184|13180|13181.7|13177.7|0
1620388800000|2021-05-07 12:00:00|13180.9|13176.9|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|11
1620389100000|2021-05-07 12:05:00|13179.3|13175.3|13180.1|13176.1|13180.9|13176.9|13177.8|13173.8|0
1620389400000|2021-05-07 12:10:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13177|13173|1
1620389700000|2021-05-07 12:15:00|13177.8|13173.8|13180.1|13176.1|13180.9|13176.9|13177|13173|0
1620390000000|2021-05-07 12:20:00|13180.9|13176.9|13184.8|13180.8|13186.4|13182.4|13180.1|13176.1|0
1620390300000|2021-05-07 12:25:00|13185.6|13181.6|13181.7|13177.7|13187.2|13183.2|13181.7|13177.7|29
1620390600000|2021-05-07 12:30:00|13203.6|13199.6|13245.8|13241.8|13271.5|13267.5|13191.8|13187.8|879
1620390900000|2021-05-07 12:35:00|13245|13241|13230.1|13226.1|13245.8|13241.8|13228.6|13224.6|104
1620391200000|2021-05-07 12:40:00|13229.3|13225.3|13236.4|13232.4|13245.8|13241.8|13228.6|13224.6|381
1620391500000|2021-05-07 12:45:00|13235.6|13231.6|13230.1|13226.1|13241.8|13237.8|13229.3|13225.3|107
1620391800000|2021-05-07 12:50:00|13229.3|13225.3|13230.9|13226.9|13235.6|13231.6|13227.8|13223.8|1017
1620392100000|2021-05-07 12:55:00|13231.7|13227.7|13218.4|13214.4|13233.3|13229.3|13212.9|13208.9|179
1620392400000|2021-05-07 13:00:00|13219.2|13215.2|13214.5|13210.5|13227.8|13223.8|13213.7|13209.7|407
1620392700000|2021-05-07 13:05:00|13213.7|13209.7|13205.9|13201.9|13213.7|13209.7|13198.9|13194.9|399
1620393000000|2021-05-07 13:10:00|13205.1|13201.1|13216.1|13212.1|13216.1|13212.1|13202.8|13198.8|140
1620393300000|2021-05-07 13:15:00|13215.3|13211.3|13216.1|13212.1|13220|13216|13214.5|13210.5|84
1620393600000|2021-05-07 13:20:00|13216.8|13212.8|13211.4|13207.4|13216.8|13212.8|13209|13205|126
1620393900000|2021-05-07 13:25:00|13212.2|13208.2|13214.5|13210.5|13217.6|13213.6|13211.4|13207.4|522
1620394200000|2021-05-07 13:30:00|13215.3|13211.3|13206.7|13202.7|13215.3|13211.3|13205.9|13201.9|21
1620394500000|2021-05-07 13:35:00|13205.9|13201.9|13206.7|13202.7|13208.3|13204.3|13201.2|13197.2|3
1620394800000|2021-05-07 13:40:00|13205.9|13201.9|13205.1|13201.1|13205.9|13201.9|13198.9|13194.9|30
1620395100000|2021-05-07 13:45:00|13204.3|13200.3|13213.7|13209.7|13213.7|13209.7|13201.2|13197.2|19
1620395400000|2021-05-07 13:50:00|13212.9|13208.9|13218.4|13214.4|13220|13216|13212.9|13208.9|84
1620395700000|2021-05-07 13:55:00|13217.6|13213.6|13220|13216|13221.5|13217.5|13216.1|13212.1|3
1620396000000|2021-05-07 14:00:00|13219.2|13215.2|13224.7|13220.7|13226.2|13222.2|13216.8|13212.8|4
1620396300000|2021-05-07 14:05:00|13225.4|13221.4|13226.2|13222.2|13230.1|13226.1|13223.9|13219.9|21
1620396600000|2021-05-07 14:10:00|13227|13223|13227.8|13223.8|13230.9|13226.9|13226.2|13222.2|12
1620396900000|2021-05-07 14:15:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|1454
1620397200000|2021-05-07 14:20:00|13231.7|13227.7|13234.8|13230.8|13236.4|13232.4|13229.3|13225.3|337
1620397500000|2021-05-07 14:25:00|13234|13230|13229.3|13225.3|13234.8|13230.8|13226.2|13222.2|34
1620397800000|2021-05-07 14:30:00|13228.6|13224.6|13226.2|13222.2|13230.9|13226.9|13225.4|13221.4|15
1620398100000|2021-05-07 14:35:00|13225.4|13221.4|13218.4|13214.4|13227|13223|13217.6|13213.6|293
1620398400000|2021-05-07 14:40:00|13217.6|13213.6|13215.3|13211.3|13219.2|13215.2|13215.3|13211.3|0
1620398700000|2021-05-07 14:45:00|13216.1|13212.1|13212.9|13208.9|13217.6|13213.6|13210.6|13206.6|17
1620399000000|2021-05-07 14:50:00|13212.2|13208.2|13209.8|13205.8|13212.9|13208.9|13208.3|13204.3|743
1620399300000|2021-05-07 14:55:00|13209|13205|13212.9|13208.9|13213.7|13209.7|13209|13205|83
1620399600000|2021-05-07 15:00:00|13213.7|13209.7|13216.1|13212.1|13216.8|13212.8|13210.6|13206.6|50
1620399900000|2021-05-07 15:05:00|13215.3|13211.3|13214.5|13210.5|13215.3|13211.3|13211.4|13207.4|50
1620400200000|2021-05-07 15:10:00|13213.7|13209.7|13216.8|13212.8|13217.6|13213.6|13212.9|13208.9|66
1620400500000|2021-05-07 15:15:00|13216.1|13212.1|13210.6|13206.6|13216.8|13212.8|13209.8|13205.8|272
1620400800000|2021-05-07 15:20:00|13211.4|13207.4|13210.6|13206.6|13212.2|13208.2|13209.8|13205.8|6
1620401100000|2021-05-07 15:25:00|13209.8|13205.8|13205.9|13201.9|13209.8|13205.8|13204.3|13200.3|45
1620401400000|2021-05-07 15:30:00|13205.1|13201.1|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|57
1620401700000|2021-05-07 15:35:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|11
1620402000000|2021-05-07 15:40:00|13202|13198|13205.9|13201.9|13207.5|13203.5|13199.7|13195.7|169
1620402300000|2021-05-07 15:45:00|13205.1|13201.1|13205.9|13201.9|13207.5|13203.5|13203.6|13199.6|5
1620402600000|2021-05-07 15:50:00|13206.7|13202.7|13202.8|13198.8|13206.7|13202.7|13202.8|13198.8|0
1620402900000|2021-05-07 15:55:00|13203.6|13199.6|13199.7|13195.7|13203.6|13199.6|13199.7|13195.7|0
1620403200000|2021-05-07 16:00:00|13198.9|13194.9|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|65
1620403500000|2021-05-07 16:05:00|13198.9|13194.9|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|6
1620403800000|2021-05-07 16:10:00|13198.9|13194.9|13197.3|13193.3|13198.9|13194.9|13196.5|13192.5|12
1620404100000|2021-05-07 16:15:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|36
1620404400000|2021-05-07 16:20:00|13197.3|13193.3|13199.7|13195.7|13199.7|13195.7|13195.8|13191.8|44
1620404700000|2021-05-07 16:25:00|13198.9|13194.9|13195|13191|13199.7|13195.7|13193.4|13189.4|0
1620405000000|2021-05-07 16:30:00|13194.2|13190.2|13193.4|13189.4|13195.8|13191.8|13192.6|13188.6|6
1620405300000|2021-05-07 16:35:00|13192.6|13188.6|13189.5|13185.5|13193.4|13189.4|13186.4|13182.4|11
1620405600000|2021-05-07 16:40:00|13188.7|13184.7|13191.1|13187.1|13191.8|13187.8|13187.2|13183.2|34
1620405900000|2021-05-07 16:45:00|13190.3|13186.3|13191.8|13187.8|13192.6|13188.6|13190.3|13186.3|13
1620406200000|2021-05-07 16:50:00|13192.6|13188.6|13194.2|13190.2|13195|13191|13191.8|13187.8|20
1620406500000|2021-05-07 16:55:00|13193.4|13189.4|13195.8|13191.8|13196.5|13192.5|13193.4|13189.4|5
1620406800000|2021-05-07 17:00:00|13195|13191|13192.6|13188.6|13196.5|13192.5|13191.1|13187.1|0
1620407100000|2021-05-07 17:05:00|13191.8|13187.8|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|75
1620407400000|2021-05-07 17:10:00|13191.8|13187.8|13191.1|13187.1|13193.4|13189.4|13190.3|13186.3|6
1620407700000|2021-05-07 17:15:00|13190.3|13186.3|13189.5|13185.5|13190.3|13186.3|13189.5|13185.5|1
1620408000000|2021-05-07 17:20:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|10
1620408300000|2021-05-07 17:25:00|13184.8|13180.8|13188.7|13184.7|13188.7|13184.7|13184.8|13180.8|116
1620408600000|2021-05-07 17:30:00|13187.9|13183.9|13187.9|13183.9|13188.7|13184.7|13187.2|13183.2|4
1620408900000|2021-05-07 17:35:00|13187.2|13183.2|13189.5|13185.5|13191.8|13187.8|13187.2|13183.2|0
1620409200000|2021-05-07 17:40:00|13190.3|13186.3|13191.1|13187.1|13191.1|13187.1|13188.7|13184.7|6
1620409500000|2021-05-07 17:45:00|13191.8|13187.8|13195|13191|13195.8|13191.8|13191.1|13187.1|3
1620409800000|2021-05-07 17:50:00|13194.2|13190.2|13191.1|13187.1|13195|13191|13191.1|13187.1|0
1620410100000|2021-05-07 17:55:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13189.5|13185.5|4
1620410400000|2021-05-07 18:00:00|13189.5|13185.5|13188.7|13184.7|13189.5|13185.5|13187.2|13183.2|3
1620410700000|2021-05-07 18:05:00|13187.9|13183.9|13190.3|13186.3|13191.8|13187.8|13187.9|13183.9|4
1620411000000|2021-05-07 18:10:00|13189.5|13185.5|13192.6|13188.6|13192.6|13188.6|13189.5|13185.5|0
1620411300000|2021-05-07 18:15:00|13191.8|13187.8|13191.1|13187.1|13193.4|13189.4|13191.1|13187.1|4
1620411600000|2021-05-07 18:20:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13189.5|13185.5|0
1620411900000|2021-05-07 18:25:00|13192.6|13188.6|13191.1|13187.1|13193.4|13189.4|13191.1|13187.1|0
1620412200000|2021-05-07 18:30:00|13190.3|13186.3|13191.8|13187.8|13192.6|13188.6|13190.3|13186.3|0
1620412500000|2021-05-07 18:35:00|13192.6|13188.6|13190.3|13186.3|13193.4|13189.4|13189.5|13185.5|0
1620412800000|2021-05-07 18:40:00|13191.1|13187.1|13191.1|13187.1|13193.4|13189.4|13191.1|13187.1|0
1620413100000|2021-05-07 18:45:00|13190.3|13186.3|13191.1|13187.1|13191.1|13187.1|13189.5|13185.5|0
1620413400000|2021-05-07 18:50:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|0
1620413700000|2021-05-07 18:55:00|13192.6|13188.6|13192.6|13188.6|13193.4|13189.4|13190.3|13186.3|29
1620414000000|2021-05-07 19:00:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13189.5|13185.5|0
1620414300000|2021-05-07 19:05:00|13189.5|13185.5|13193.4|13189.4|13193.4|13189.4|13189.5|13185.5|0
1620414600000|2021-05-07 19:10:00|13192.6|13188.6|13190.3|13186.3|13192.6|13188.6|13190.3|13186.3|0
1620414900000|2021-05-07 19:15:00|13189.5|13185.5|13190.3|13186.3|13190.3|13186.3|13187.9|13183.9|7
1620415200000|2021-05-07 19:20:00|13189.5|13185.5|13191.1|13187.1|13191.1|13187.1|13188.7|13184.7|0
1620415500000|2021-05-07 19:25:00|13191.8|13187.8|13191.1|13187.1|13192.6|13188.6|13191.1|13187.1|1
1620415800000|2021-05-07 19:30:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|5
1620416100000|2021-05-07 19:35:00|13189.5|13185.5|13191.1|13187.1|13191.1|13187.1|13188.7|13184.7|28
1620416400000|2021-05-07 19:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2
1620416700000|2021-05-07 19:45:00|13191.1|13187.1|13190.3|13186.3|13191.1|13187.1|13189.5|13185.5|0
1620417000000|2021-05-07 19:50:00|13191.1|13187.1|13191.8|13187.8|13192.6|13188.6|13190.3|13186.3|1
1620417300000|2021-05-07 19:55:00|13191.1|13187.1|13195|13191|13195|13191|13191.1|13187.1|8
1620417600000|2021-05-07 20:00:00|13195.8|13191.8|13195|13191|13196.5|13192.5|13193.4|13189.4|420
1620417900000|2021-05-07 20:05:00|13195.8|13191.8|13195.8|13191.8|13195.8|13191.8|13195|13191|0
1620418200000|2021-05-07 20:10:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13193.4|13189.4|0
1620418500000|2021-05-07 20:15:00|13195|13191|13195.8|13191.8|13195.8|13191.8|13194.2|13190.2|6
1620418800000|2021-05-07 20:20:00|13195|13191|13192.6|13188.6|13195|13191|13191.1|13187.1|55
1620419100000|2021-05-07 20:25:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.1|13187.1|0
1620419400000|2021-05-07 20:30:00|13191.8|13187.8|13191.8|13187.8|13192.6|13188.6|13191.8|13187.8|0
1620419700000|2021-05-07 20:35:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|0
1620420000000|2021-05-07 20:40:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|1
1620420300000|2021-05-07 20:45:00|13190.3|13186.3|13191.1|13187.1|13192.6|13188.6|13190.3|13186.3|0
1620420600000|2021-05-07 20:50:00|13190.3|13186.3|13190.3|13186.3|13191.1|13187.1|13190.3|13186.3|0
1620420900000|2021-05-07 20:55:00|13191.1|13187.1|13190.3|13186.3|13191.1|13187.1|13190.3|13186.3|2
1620597600000|2021-05-09 22:00:00|13191.8|13187.8|13189.5|13185.5|13192.6|13188.6|13188.7|13184.7|0
1620597900000|2021-05-09 22:05:00|13188.7|13184.7|13189.5|13185.5|13189.5|13185.5|13187.9|13183.9|0
1620598200000|2021-05-09 22:10:00|13190.3|13186.3|13191.1|13187.1|13191.1|13187.1|13189.5|13185.5|0
1620598500000|2021-05-09 22:15:00|13190.3|13186.3|13187.9|13183.9|13190.3|13186.3|13187.2|13183.2|0
1620598800000|2021-05-09 22:20:00|13188.7|13184.7|13187.9|13183.9|13189.5|13185.5|13187.9|13183.9|0
1620599100000|2021-05-09 22:25:00|13187.2|13183.2|13187.2|13183.2|13187.9|13183.9|13186.4|13182.4|0
1620599400000|2021-05-09 22:30:00|13187.9|13183.9|13186.4|13182.4|13187.9|13183.9|13186.4|13182.4|0
1620599700000|2021-05-09 22:35:00|13187.2|13183.2|13189.5|13185.5|13189.5|13185.5|13187.2|13183.2|0
1620600000000|2021-05-09 22:40:00|13188.7|13184.7|13189.5|13185.5|13191.1|13187.1|13188.7|13184.7|0
1620600300000|2021-05-09 22:45:00|13190.3|13186.3|13191.1|13187.1|13191.1|13187.1|13190.3|13186.3|0
1620600600000|2021-05-09 22:50:00|13190.3|13186.3|13190.3|13186.3|13191.1|13187.1|13189.5|13185.5|0
1620600900000|2021-05-09 22:55:00|13191.1|13187.1|13189.5|13185.5|13191.1|13187.1|13189.5|13185.5|0
1620601200000|2021-05-09 23:00:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13189.5|13185.5|0
1620601500000|2021-05-09 23:05:00|13191.1|13187.1|13190.3|13186.3|13191.1|13187.1|13190.3|13186.3|0
1620601800000|2021-05-09 23:10:00|13189.5|13185.5|13189.5|13185.5|13189.5|13185.5|13189.5|13185.5|0
1620602400000|2021-05-09 23:20:00|13191.1|13187.1|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|0
1620602700000|2021-05-09 23:25:00|13192.6|13188.6|13194.2|13190.2|13194.2|13190.2|13192.6|13188.6|0
1620603300000|2021-05-09 23:35:00|13195|13191|13194.2|13190.2|13195|13191|13193.4|13189.4|3
1620603900000|2021-05-09 23:45:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|0
1620604200000|2021-05-09 23:50:00|13191.8|13187.8|13191.1|13187.1|13192.6|13188.6|13190.3|13186.3|0
1620604500000|2021-05-09 23:55:00|13190.3|13186.3|13188.7|13184.7|13191.1|13187.1|13188.7|13184.7|0
1620604800000|2021-05-10 00:00:00|13189.5|13185.5|13184|13180|13189.5|13185.5|13184|13180|2
1620605100000|2021-05-10 00:05:00|13184.8|13180.8|13184|13180|13186.4|13182.4|13183.3|13179.3|0
1620605400000|2021-05-10 00:10:00|13184.8|13180.8|13182.5|13178.5|13184.8|13180.8|13182.5|13178.5|1
1620605700000|2021-05-10 00:15:00|13180.9|13176.9|13181.7|13177.7|13183.3|13179.3|13177.8|13173.8|1
1620606000000|2021-05-10 00:20:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177|13173|0
1620606300000|2021-05-10 00:25:00|13178.6|13174.6|13177|13173|13178.6|13174.6|13176.2|13172.2|2
1620606600000|2021-05-10 00:30:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620606900000|2021-05-10 00:35:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620607200000|2021-05-10 00:40:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1620607500000|2021-05-10 00:45:00|13179.3|13175.3|13183.3|13179.3|13183.3|13179.3|13178.6|13174.6|0
1620607800000|2021-05-10 00:50:00|13182.5|13178.5|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620608100000|2021-05-10 00:55:00|13181.7|13177.7|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620608400000|2021-05-10 01:00:00|13183.3|13179.3|13182.5|13178.5|13184|13180|13181.7|13177.7|31
1620608700000|2021-05-10 01:05:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13178.6|13174.6|0
1620609000000|2021-05-10 01:10:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620609300000|2021-05-10 01:15:00|13182.5|13178.5|13180.9|13176.9|13183.3|13179.3|13180.1|13176.1|0
1620609600000|2021-05-10 01:20:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620609900000|2021-05-10 01:25:00|13181.7|13177.7|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|5
1620610200000|2021-05-10 01:30:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1620610500000|2021-05-10 01:35:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1620610800000|2021-05-10 01:40:00|13178.6|13174.6|13176.2|13172.2|13178.6|13174.6|13176.2|13172.2|0
1620611100000|2021-05-10 01:45:00|13177|13173|13176.2|13172.2|13177|13173|13176.2|13172.2|24
1620611400000|2021-05-10 01:50:00|13177|13173|13175.4|13171.4|13177|13173|13175.4|13171.4|1
1620611700000|2021-05-10 01:55:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|3
1620612000000|2021-05-10 02:00:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|2
1620612300000|2021-05-10 02:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|0
1620612900000|2021-05-10 02:15:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|3
1620613200000|2021-05-10 02:20:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|0
1620613800000|2021-05-10 02:30:00|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|1
1620614400000|2021-05-10 02:40:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620615000000|2021-05-10 02:50:00|||||||||1
1620615300000|2021-05-10 02:55:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620615600000|2021-05-10 03:00:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620616500000|2021-05-10 03:15:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620616800000|2021-05-10 03:20:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620617400000|2021-05-10 03:30:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620618000000|2021-05-10 03:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|0
1620618900000|2021-05-10 03:55:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620619200000|2021-05-10 04:00:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620620700000|2021-05-10 04:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|1
1620621000000|2021-05-10 04:30:00|13178.6|13174.6|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620621300000|2021-05-10 04:35:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620622200000|2021-05-10 04:50:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13182.5|13178.5|3
1620622500000|2021-05-10 04:55:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620623100000|2021-05-10 05:05:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|2
1620624000000|2021-05-10 05:20:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1620624300000|2021-05-10 05:25:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|0
1620624600000|2021-05-10 05:30:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13180.9|13176.9|0
1620624900000|2021-05-10 05:35:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|13
1620625200000|2021-05-10 05:40:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|8
1620625500000|2021-05-10 05:45:00|13180.1|13176.1|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|13
1620625800000|2021-05-10 05:50:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1620626100000|2021-05-10 05:55:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|49
1620626400000|2021-05-10 06:00:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620626700000|2021-05-10 06:05:00|13182.5|13178.5|13178.6|13174.6|13183.3|13179.3|13178.6|13174.6|0
1620627000000|2021-05-10 06:10:00|13179.3|13175.3|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|0
1620627300000|2021-05-10 06:15:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620627600000|2021-05-10 06:20:00|13180.9|13176.9|13184|13180|13184|13180|13180.1|13176.1|0
1620627900000|2021-05-10 06:25:00|13183.3|13179.3|13183.3|13179.3|13184|13180|13180.9|13176.9|0
1620628200000|2021-05-10 06:30:00|13181.7|13177.7|13183.3|13179.3|13183.3|13179.3|13179.3|13175.3|8
1620628500000|2021-05-10 06:35:00|13182.5|13178.5|13180.1|13176.1|13183.3|13179.3|13179.3|13175.3|0
1620628800000|2021-05-10 06:40:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|1
1620629100000|2021-05-10 06:45:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13177|13173|0
1620629400000|2021-05-10 06:50:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|78
1620629700000|2021-05-10 06:55:00|13177.8|13173.8|13176.2|13172.2|13178.6|13174.6|13174.7|13170.7|75
1620630000000|2021-05-10 07:00:00|13177|13173|13179.3|13175.3|13179.3|13175.3|13175.4|13171.4|0
1620630300000|2021-05-10 07:05:00|13178.6|13174.6|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|8
1620630600000|2021-05-10 07:10:00|13177.8|13173.8|13178.6|13174.6|13180.1|13176.1|13177|13173|0
1620630900000|2021-05-10 07:15:00|13179.3|13175.3|13184.8|13180.8|13184.8|13180.8|13178.6|13174.6|1
1620631200000|2021-05-10 07:20:00|13184|13180|13181.7|13177.7|13185.6|13181.6|13181.7|13177.7|12
1620631500000|2021-05-10 07:25:00|13182.5|13178.5|13180.1|13176.1|13182.5|13178.5|13180.1|13176.1|0
1620631800000|2021-05-10 07:30:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|1
1620632100000|2021-05-10 07:35:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1620632400000|2021-05-10 07:40:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|0
1620632700000|2021-05-10 07:45:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|0
1620633000000|2021-05-10 07:50:00|13182.5|13178.5|13181.7|13177.7|13184.8|13180.8|13180.9|13176.9|7
1620633300000|2021-05-10 07:55:00|13182.5|13178.5|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|11
1620633600000|2021-05-10 08:00:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|3
1620633900000|2021-05-10 08:05:00|13184|13180|13185.6|13181.6|13186.4|13182.4|13184|13180|32
1620634200000|2021-05-10 08:10:00|13186.4|13182.4|13184.8|13180.8|13186.4|13182.4|13183.3|13179.3|24
1620634500000|2021-05-10 08:15:00|13185.6|13181.6|13184.8|13180.8|13187.2|13183.2|13183.3|13179.3|0
1620634800000|2021-05-10 08:20:00|13185.6|13181.6|13185.6|13181.6|13186.4|13182.4|13184.8|13180.8|4
1620635100000|2021-05-10 08:25:00|13184.8|13180.8|13186.4|13182.4|13186.4|13182.4|13183.3|13179.3|3
1620635400000|2021-05-10 08:30:00|13187.2|13183.2|13183.3|13179.3|13187.9|13183.9|13183.3|13179.3|0
1620635700000|2021-05-10 08:35:00|13184|13180|13181.7|13177.7|13186.4|13182.4|13181.7|13177.7|0
1620636000000|2021-05-10 08:40:00|13182.5|13178.5|13184|13180|13184.8|13180.8|13182.5|13178.5|0
1620636300000|2021-05-10 08:45:00|13183.3|13179.3|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620636600000|2021-05-10 08:50:00|13182.5|13178.5|13184.8|13180.8|13186.4|13182.4|13182.5|13178.5|0
1620636900000|2021-05-10 08:55:00|13184|13180|13186.4|13182.4|13186.4|13182.4|13183.3|13179.3|8
1620637200000|2021-05-10 09:00:00|13185.6|13181.6|13184.8|13180.8|13186.4|13182.4|13184.8|13180.8|0
1620637500000|2021-05-10 09:05:00|13185.6|13181.6|13185.6|13181.6|13186.4|13182.4|13184.8|13180.8|55
1620637800000|2021-05-10 09:10:00|13186.4|13182.4|13186.4|13182.4|13187.2|13183.2|13185.6|13181.6|0
1620638100000|2021-05-10 09:15:00|13187.2|13183.2|13186.4|13182.4|13187.2|13183.2|13186.4|13182.4|1
1620638400000|2021-05-10 09:20:00|13187.2|13183.2|13189.5|13185.5|13189.5|13185.5|13187.2|13183.2|14
1620638700000|2021-05-10 09:25:00|13190.3|13186.3|13191.1|13187.1|13191.1|13187.1|13189.5|13185.5|0
1620639000000|2021-05-10 09:30:00|13190.3|13186.3|13189.5|13185.5|13190.3|13186.3|13188.7|13184.7|0
1620639300000|2021-05-10 09:35:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|1
1620639600000|2021-05-10 09:40:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.1|13187.1|0
1620639900000|2021-05-10 09:45:00|13191.8|13187.8|13191.1|13187.1|13192.6|13188.6|13191.1|13187.1|0
1620640200000|2021-05-10 09:50:00|13191.8|13187.8|13193.4|13189.4|13194.2|13190.2|13191.8|13187.8|0
1620640500000|2021-05-10 09:55:00|13192.6|13188.6|13194.2|13190.2|13195.8|13191.8|13192.6|13188.6|0
1620640800000|2021-05-10 10:00:00|13195|13191|13192.6|13188.6|13195|13191|13191.1|13187.1|0
1620641100000|2021-05-10 10:05:00|13191.8|13187.8|13194.2|13190.2|13195|13191|13191.1|13187.1|0
1620641400000|2021-05-10 10:10:00|13193.4|13189.4|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|100
1620641700000|2021-05-10 10:15:00|13193.4|13189.4|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|0
1620642000000|2021-05-10 10:20:00|13193.4|13189.4|13191.1|13187.1|13193.4|13189.4|13191.1|13187.1|0
1620642300000|2021-05-10 10:25:00|13191.8|13187.8|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|0
1620642600000|2021-05-10 10:30:00|13193.4|13189.4|13195|13191|13195.8|13191.8|13192.6|13188.6|0
1620642900000|2021-05-10 10:35:00|13195.8|13191.8|13192.6|13188.6|13195.8|13191.8|13192.6|13188.6|55
1620643200000|2021-05-10 10:40:00|13193.4|13189.4|13195.8|13191.8|13195.8|13191.8|13192.6|13188.6|0
1620643500000|2021-05-10 10:45:00|13195|13191|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|28
1620643800000|2021-05-10 10:50:00|13196.5|13192.5|13198.9|13194.9|13198.9|13194.9|13195.8|13191.8|1
1620644100000|2021-05-10 10:55:00|13199.7|13195.7|13200.4|13196.4|13200.4|13196.4|13198.1|13194.1|1
1620644400000|2021-05-10 11:00:00|13199.7|13195.7|13199.7|13195.7|13200.4|13196.4|13198.9|13194.9|0
1620644700000|2021-05-10 11:05:00|13200.4|13196.4|13198.1|13194.1|13200.4|13196.4|13197.3|13193.3|1
1620645000000|2021-05-10 11:10:00|13197.3|13193.3|13195.8|13191.8|13198.9|13194.9|13195|13191|0
1620645300000|2021-05-10 11:15:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13194.2|13190.2|1
1620645600000|2021-05-10 11:20:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|0
1620645900000|2021-05-10 11:25:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|0
1620646200000|2021-05-10 11:30:00|13193.4|13189.4|13191.1|13187.1|13193.4|13189.4|13189.5|13185.5|0
1620646500000|2021-05-10 11:35:00|13190.3|13186.3|13192.6|13188.6|13195|13191|13189.5|13185.5|0
1620646800000|2021-05-10 11:40:00|13191.8|13187.8|13196.5|13192.5|13197.3|13193.3|13191.8|13187.8|0
1620647100000|2021-05-10 11:45:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|65
1620647400000|2021-05-10 11:50:00|13198.1|13194.1|13198.9|13194.9|13198.9|13194.9|13197.3|13193.3|0
1620647700000|2021-05-10 11:55:00|13198.1|13194.1|13195|13191|13198.1|13194.1|13194.2|13190.2|4
1620648000000|2021-05-10 12:00:00|13194.2|13190.2|13195.8|13191.8|13196.5|13192.5|13194.2|13190.2|1
1620648300000|2021-05-10 12:05:00|13195|13191|13197.3|13193.3|13198.1|13194.1|13194.2|13190.2|3
1620648600000|2021-05-10 12:10:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13197.3|13193.3|43
1620648900000|2021-05-10 12:15:00|13200.4|13196.4|13198.9|13194.9|13201.2|13197.2|13196.5|13192.5|2
1620649200000|2021-05-10 12:20:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|11
1620649500000|2021-05-10 12:25:00|13200.4|13196.4|13198.9|13194.9|13201.2|13197.2|13198.1|13194.1|10
1620649800000|2021-05-10 12:30:00|13199.7|13195.7|13199.7|13195.7|13203.6|13199.6|13199.7|13195.7|192
1620650100000|2021-05-10 12:35:00|13200.4|13196.4|13204.3|13200.3|13204.3|13200.3|13200.4|13196.4|1
1620650400000|2021-05-10 12:40:00|13205.1|13201.1|13202.8|13198.8|13205.1|13201.1|13201.2|13197.2|4
1620650700000|2021-05-10 12:45:00|13202|13198|13200.4|13196.4|13202|13198|13200.4|13196.4|2
1620651000000|2021-05-10 12:50:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|77
1620651300000|2021-05-10 12:55:00|13202|13198|13199.7|13195.7|13204.3|13200.3|13199.7|13195.7|1
1620651600000|2021-05-10 13:00:00|13198.9|13194.9|13198.9|13194.9|13200.4|13196.4|13198.1|13194.1|0
1620651900000|2021-05-10 13:05:00|13199.7|13195.7|13198.9|13194.9|13199.7|13195.7|13197.3|13193.3|0
1620652200000|2021-05-10 13:10:00|13198.1|13194.1|13198.9|13194.9|13201.2|13197.2|13198.1|13194.1|0
1620652500000|2021-05-10 13:15:00|13199.7|13195.7|13195.8|13191.8|13199.7|13195.7|13195|13191|0
1620652800000|2021-05-10 13:20:00|13196.5|13192.5|13198.1|13194.1|13198.9|13194.9|13195.8|13191.8|0
1620653100000|2021-05-10 13:25:00|13198.9|13194.9|13202.8|13198.8|13202.8|13198.8|13198.9|13194.9|5
1620653400000|2021-05-10 13:30:00|13202|13198|13204.3|13200.3|13205.9|13201.9|13200.4|13196.4|6
1620653700000|2021-05-10 13:35:00|13203.6|13199.6|13198.1|13194.1|13203.6|13199.6|13198.1|13194.1|2
1620654000000|2021-05-10 13:40:00|13198.9|13194.9|13203.6|13199.6|13204.3|13200.3|13198.1|13194.1|9
1620654300000|2021-05-10 13:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|0
1620654600000|2021-05-10 13:50:00|13202|13198|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|44
1620654900000|2021-05-10 13:55:00|13203.6|13199.6|13202.8|13198.8|13203.6|13199.6|13202.8|13198.8|0
1620655200000|2021-05-10 14:00:00|13203.6|13199.6|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|39
1620655500000|2021-05-10 14:05:00|13206.7|13202.7|13207.5|13203.5|13208.3|13204.3|13205.9|13201.9|2
1620655800000|2021-05-10 14:10:00|13205.9|13201.9|13207.5|13203.5|13208.3|13204.3|13203.6|13199.6|5
1620656100000|2021-05-10 14:15:00|13208.3|13204.3|13209|13205|13209|13205|13207.5|13203.5|2
1620656400000|2021-05-10 14:20:00|13208.3|13204.3|13209|13205|13209|13205|13207.5|13203.5|1
1620656700000|2021-05-10 14:25:00|13208.3|13204.3|13210.6|13206.6|13212.2|13208.2|13208.3|13204.3|18
1620657000000|2021-05-10 14:30:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|221
1620657300000|2021-05-10 14:35:00|13209.8|13205.8|13209|13205|13210.6|13206.6|13207.5|13203.5|6
1620657600000|2021-05-10 14:40:00|13209.8|13205.8|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|36
1620657900000|2021-05-10 14:45:00|13208.3|13204.3|13207.5|13203.5|13209|13205|13207.5|13203.5|80
1620658200000|2021-05-10 14:50:00|13208.3|13204.3|13204.3|13200.3|13209|13205|13202.8|13198.8|56
1620658500000|2021-05-10 14:55:00|13203.6|13199.6|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|9
1620658800000|2021-05-10 15:00:00|13205.1|13201.1|13202.8|13198.8|13205.1|13201.1|13202.8|13198.8|929
1620659100000|2021-05-10 15:05:00|13203.6|13199.6|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|13
1620659400000|2021-05-10 15:10:00|13203.6|13199.6|13204.3|13200.3|13208.3|13204.3|13202.8|13198.8|0
1620659700000|2021-05-10 15:15:00|13205.1|13201.1|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|3
1620660000000|2021-05-10 15:20:00|13203.6|13199.6|13201.2|13197.2|13203.6|13199.6|13201.2|13197.2|6
1620660300000|2021-05-10 15:25:00|13202|13198|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|10
1620660600000|2021-05-10 15:30:00|13203.6|13199.6|13202|13198|13203.6|13199.6|13201.2|13197.2|0
1620660900000|2021-05-10 15:35:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|57
1620661200000|2021-05-10 15:40:00|13202|13198|13204.3|13200.3|13205.1|13201.1|13202|13198|11
1620661500000|2021-05-10 15:45:00|13205.1|13201.1|13205.9|13201.9|13207.5|13203.5|13205.1|13201.1|0
1620661800000|2021-05-10 15:50:00|13205.1|13201.1|13205.9|13201.9|13207.5|13203.5|13205.1|13201.1|700
1620662100000|2021-05-10 15:55:00|13205.1|13201.1|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|75
1620662400000|2021-05-10 16:00:00|13205.1|13201.1|13202.8|13198.8|13205.1|13201.1|13202.8|13198.8|1
1620662700000|2021-05-10 16:05:00|13203.6|13199.6|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2
1620663000000|2021-05-10 16:10:00|13203.6|13199.6|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|0
1620663300000|2021-05-10 16:15:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|12
1620663600000|2021-05-10 16:20:00|13199.7|13195.7|13200.4|13196.4|13201.2|13197.2|13199.7|13195.7|8
1620663900000|2021-05-10 16:25:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13195|13191|561
1620664200000|2021-05-10 16:30:00|13195.8|13191.8|13193.4|13189.4|13195.8|13191.8|13193.4|13189.4|103
1620664500000|2021-05-10 16:35:00|13192.6|13188.6|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|75
1620664800000|2021-05-10 16:40:00|13191.1|13187.1|13189.5|13185.5|13191.8|13187.8|13188.7|13184.7|14
1620665100000|2021-05-10 16:45:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|0
1620665400000|2021-05-10 16:50:00|13187.9|13183.9|13188.7|13184.7|13190.3|13186.3|13187.9|13183.9|1
1620665700000|2021-05-10 16:55:00|13187.9|13183.9|13188.7|13184.7|13188.7|13184.7|13187.9|13183.9|1
1620666000000|2021-05-10 17:00:00|13187.9|13183.9|13185.6|13181.6|13188.7|13184.7|13184.8|13180.8|3
1620666300000|2021-05-10 17:05:00|13184.8|13180.8|13186.4|13182.4|13186.4|13182.4|13184.8|13180.8|0
1620666600000|2021-05-10 17:10:00|13185.6|13181.6|13186.4|13182.4|13187.2|13183.2|13184|13180|1
1620666900000|2021-05-10 17:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13186.4|13182.4|0
1620667200000|2021-05-10 17:20:00|13186.4|13182.4|13181.7|13177.7|13187.2|13183.2|13181.7|13177.7|6
1620667500000|2021-05-10 17:25:00|13180.9|13176.9|13184.8|13180.8|13184.8|13180.8|13180.1|13176.1|56
1620667800000|2021-05-10 17:30:00|13185.6|13181.6|13184.8|13180.8|13187.2|13183.2|13184.8|13180.8|1
1620668100000|2021-05-10 17:35:00|13184|13180|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|0
1620668400000|2021-05-10 17:40:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|9
1620668700000|2021-05-10 17:45:00|13179.3|13175.3|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|0
1620669000000|2021-05-10 17:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1
1620669300000|2021-05-10 17:55:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|66
1620669600000|2021-05-10 18:00:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|27
1620669900000|2021-05-10 18:05:00|13177|13173|13175.4|13171.4|13177|13173|13174.7|13170.7|141
1620670200000|2021-05-10 18:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|26
1620670500000|2021-05-10 18:15:00|13177|13173|13182.5|13178.5|13182.5|13178.5|13177|13173|4
1620670800000|2021-05-10 18:20:00|13181.7|13177.7|13182.5|13178.5|13184|13180|13181.7|13177.7|1
1620671100000|2021-05-10 18:25:00|13183.3|13179.3|13181.7|13177.7|13183.3|13179.3|13180.9|13176.9|0
1620671400000|2021-05-10 18:30:00|13182.5|13178.5|13179.3|13175.3|13183.3|13179.3|13179.3|13175.3|0
1620671700000|2021-05-10 18:35:00|13180.1|13176.1|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2
1620672000000|2021-05-10 18:40:00|13178.6|13174.6|13177|13173|13178.6|13174.6|13176.2|13172.2|13
1620672300000|2021-05-10 18:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|1
1620672600000|2021-05-10 18:50:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|6
1620672900000|2021-05-10 18:55:00|13178.6|13174.6|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|17
1620673200000|2021-05-10 19:00:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|21
1620673500000|2021-05-10 19:05:00|13175.4|13171.4|13177|13173|13177|13173|13174.7|13170.7|6
1620673800000|2021-05-10 19:10:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|45
1620674100000|2021-05-10 19:15:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|0
1620674400000|2021-05-10 19:20:00|13177|13173|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620674700000|2021-05-10 19:25:00|13176.2|13172.2|13173.9|13169.9|13177|13173|13173.1|13169.1|0
1620675000000|2021-05-10 19:30:00|13173.1|13169.1|13174.7|13170.7|13175.4|13171.4|13173.1|13169.1|0
1620675300000|2021-05-10 19:35:00|13173.9|13169.9|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|0
1620675600000|2021-05-10 19:40:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13172.3|13168.3|2
1620675900000|2021-05-10 19:45:00|13175.4|13171.4|13178.6|13174.6|13179.3|13175.3|13173.9|13169.9|3
1620676200000|2021-05-10 19:50:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13176.2|13172.2|4
1620676500000|2021-05-10 19:55:00|13177.8|13173.8|13178.6|13174.6|13179.3|13175.3|13177|13173|0
1620676800000|2021-05-10 20:00:00|13177.8|13173.8|13185.6|13181.6|13185.6|13181.6|13177.8|13173.8|29
1620677100000|2021-05-10 20:05:00|13184.8|13180.8|13182.5|13178.5|13184.8|13180.8|13182.5|13178.5|51
1620677400000|2021-05-10 20:10:00|13181.7|13177.7|13180.1|13176.1|13181.7|13177.7|13179.3|13175.3|30
1620677700000|2021-05-10 20:15:00|13179.3|13175.3|13182.5|13178.5|13183.3|13179.3|13179.3|13175.3|0
1620678000000|2021-05-10 20:20:00|13181.7|13177.7|13177.8|13173.8|13181.7|13177.7|13177|13173|15
1620678300000|2021-05-10 20:25:00|13177|13173|13177.8|13173.8|13178.6|13174.6|13175.4|13171.4|2
1620678600000|2021-05-10 20:30:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13174.7|13170.7|0
1620678900000|2021-05-10 20:35:00|13174.7|13170.7|13178.6|13174.6|13178.6|13174.6|13173.9|13169.9|0
1620679200000|2021-05-10 20:40:00|13177.8|13173.8|13177|13173|13180.1|13176.1|13176.2|13172.2|55
1620679500000|2021-05-10 20:45:00|13177.8|13173.8|13180.9|13176.9|13181.7|13177.7|13177.8|13173.8|0
1620679800000|2021-05-10 20:50:00|13180.1|13176.1|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|64
1620680100000|2021-05-10 20:55:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13177|13173|3
1620684000000|2021-05-10 22:00:00|13180.9|13176.9|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|0
1620684600000|2021-05-10 22:10:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620685200000|2021-05-10 22:20:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620685500000|2021-05-10 22:25:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620687300000|2021-05-10 22:55:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620688200000|2021-05-10 23:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620688500000|2021-05-10 23:15:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|1
1620688800000|2021-05-10 23:20:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|1
1620689100000|2021-05-10 23:25:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620689400000|2021-05-10 23:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620689700000|2021-05-10 23:35:00|||||||||1
1620690000000|2021-05-10 23:40:00|||||||||1
1620690300000|2021-05-10 23:45:00|13178.6|13174.6|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620690900000|2021-05-10 23:55:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620604800000|2021-05-10 00:00:00|13189.5|13185.5|13184|13180|13189.5|13185.5|13184|13180|2
1620605100000|2021-05-10 00:05:00|13184.8|13180.8|13184|13180|13186.4|13182.4|13183.3|13179.3|0
1620605400000|2021-05-10 00:10:00|13184.8|13180.8|13182.5|13178.5|13184.8|13180.8|13182.5|13178.5|1
1620605700000|2021-05-10 00:15:00|13180.9|13176.9|13181.7|13177.7|13183.3|13179.3|13177.8|13173.8|1
1620606000000|2021-05-10 00:20:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177|13173|0
1620606300000|2021-05-10 00:25:00|13178.6|13174.6|13177|13173|13178.6|13174.6|13176.2|13172.2|2
1620606600000|2021-05-10 00:30:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620606900000|2021-05-10 00:35:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620607200000|2021-05-10 00:40:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1620607500000|2021-05-10 00:45:00|13179.3|13175.3|13183.3|13179.3|13183.3|13179.3|13178.6|13174.6|0
1620607800000|2021-05-10 00:50:00|13182.5|13178.5|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620608100000|2021-05-10 00:55:00|13181.7|13177.7|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620608400000|2021-05-10 01:00:00|13183.3|13179.3|13182.5|13178.5|13184|13180|13181.7|13177.7|31
1620608700000|2021-05-10 01:05:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13178.6|13174.6|0
1620609000000|2021-05-10 01:10:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620609300000|2021-05-10 01:15:00|13182.5|13178.5|13180.9|13176.9|13183.3|13179.3|13180.1|13176.1|0
1620609600000|2021-05-10 01:20:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620609900000|2021-05-10 01:25:00|13181.7|13177.7|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|5
1620610200000|2021-05-10 01:30:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1620610500000|2021-05-10 01:35:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1620610800000|2021-05-10 01:40:00|13178.6|13174.6|13176.2|13172.2|13178.6|13174.6|13176.2|13172.2|0
1620611100000|2021-05-10 01:45:00|13177|13173|13176.2|13172.2|13177|13173|13176.2|13172.2|24
1620611400000|2021-05-10 01:50:00|13177|13173|13175.4|13171.4|13177|13173|13175.4|13171.4|1
1620611700000|2021-05-10 01:55:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|3
1620612000000|2021-05-10 02:00:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|2
1620612300000|2021-05-10 02:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|0
1620612900000|2021-05-10 02:15:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|3
1620613200000|2021-05-10 02:20:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|0
1620613800000|2021-05-10 02:30:00|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|1
1620614400000|2021-05-10 02:40:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620615000000|2021-05-10 02:50:00|||||||||1
1620615300000|2021-05-10 02:55:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620615600000|2021-05-10 03:00:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620616500000|2021-05-10 03:15:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620616800000|2021-05-10 03:20:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620617400000|2021-05-10 03:30:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620618000000|2021-05-10 03:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|0
1620618900000|2021-05-10 03:55:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620619200000|2021-05-10 04:00:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620620700000|2021-05-10 04:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|1
1620621000000|2021-05-10 04:30:00|13178.6|13174.6|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620621300000|2021-05-10 04:35:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620622200000|2021-05-10 04:50:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13182.5|13178.5|3
1620622500000|2021-05-10 04:55:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620623100000|2021-05-10 05:05:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|2
1620624000000|2021-05-10 05:20:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1620624300000|2021-05-10 05:25:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|0
1620624600000|2021-05-10 05:30:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13180.9|13176.9|0
1620624900000|2021-05-10 05:35:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|13
1620625200000|2021-05-10 05:40:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|8
1620625500000|2021-05-10 05:45:00|13180.1|13176.1|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|13
1620625800000|2021-05-10 05:50:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1620626100000|2021-05-10 05:55:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|49
1620626400000|2021-05-10 06:00:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620626700000|2021-05-10 06:05:00|13182.5|13178.5|13178.6|13174.6|13183.3|13179.3|13178.6|13174.6|0
1620627000000|2021-05-10 06:10:00|13179.3|13175.3|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|0
1620627300000|2021-05-10 06:15:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620627600000|2021-05-10 06:20:00|13180.9|13176.9|13184|13180|13184|13180|13180.1|13176.1|0
1620627900000|2021-05-10 06:25:00|13183.3|13179.3|13183.3|13179.3|13184|13180|13180.9|13176.9|0
1620628200000|2021-05-10 06:30:00|13181.7|13177.7|13183.3|13179.3|13183.3|13179.3|13179.3|13175.3|8
1620628500000|2021-05-10 06:35:00|13182.5|13178.5|13180.1|13176.1|13183.3|13179.3|13179.3|13175.3|0
1620628800000|2021-05-10 06:40:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|1
1620629100000|2021-05-10 06:45:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13177|13173|0
1620629400000|2021-05-10 06:50:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|78
1620629700000|2021-05-10 06:55:00|13177.8|13173.8|13176.2|13172.2|13178.6|13174.6|13174.7|13170.7|75
1620630000000|2021-05-10 07:00:00|13177|13173|13179.3|13175.3|13179.3|13175.3|13175.4|13171.4|0
1620630300000|2021-05-10 07:05:00|13178.6|13174.6|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|8
1620630600000|2021-05-10 07:10:00|13177.8|13173.8|13178.6|13174.6|13180.1|13176.1|13177|13173|0
1620630900000|2021-05-10 07:15:00|13179.3|13175.3|13184.8|13180.8|13184.8|13180.8|13178.6|13174.6|1
1620631200000|2021-05-10 07:20:00|13184|13180|13181.7|13177.7|13185.6|13181.6|13181.7|13177.7|12
1620631500000|2021-05-10 07:25:00|13182.5|13178.5|13180.1|13176.1|13182.5|13178.5|13180.1|13176.1|0
1620631800000|2021-05-10 07:30:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|1
1620632100000|2021-05-10 07:35:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1620632400000|2021-05-10 07:40:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|0
1620632700000|2021-05-10 07:45:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|0
1620633000000|2021-05-10 07:50:00|13182.5|13178.5|13181.7|13177.7|13184.8|13180.8|13180.9|13176.9|7
1620633300000|2021-05-10 07:55:00|13182.5|13178.5|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|11
1620633600000|2021-05-10 08:00:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|3
1620633900000|2021-05-10 08:05:00|13184|13180|13185.6|13181.6|13186.4|13182.4|13184|13180|32
1620634200000|2021-05-10 08:10:00|13186.4|13182.4|13184.8|13180.8|13186.4|13182.4|13183.3|13179.3|24
1620634500000|2021-05-10 08:15:00|13185.6|13181.6|13184.8|13180.8|13187.2|13183.2|13183.3|13179.3|0
1620634800000|2021-05-10 08:20:00|13185.6|13181.6|13185.6|13181.6|13186.4|13182.4|13184.8|13180.8|4
1620635100000|2021-05-10 08:25:00|13184.8|13180.8|13186.4|13182.4|13186.4|13182.4|13183.3|13179.3|3
1620635400000|2021-05-10 08:30:00|13187.2|13183.2|13183.3|13179.3|13187.9|13183.9|13183.3|13179.3|0
1620635700000|2021-05-10 08:35:00|13184|13180|13181.7|13177.7|13186.4|13182.4|13181.7|13177.7|0
1620636000000|2021-05-10 08:40:00|13182.5|13178.5|13184|13180|13184.8|13180.8|13182.5|13178.5|0
1620636300000|2021-05-10 08:45:00|13183.3|13179.3|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620636600000|2021-05-10 08:50:00|13182.5|13178.5|13184.8|13180.8|13186.4|13182.4|13182.5|13178.5|0
1620636900000|2021-05-10 08:55:00|13184|13180|13186.4|13182.4|13186.4|13182.4|13183.3|13179.3|8
1620637200000|2021-05-10 09:00:00|13185.6|13181.6|13184.8|13180.8|13186.4|13182.4|13184.8|13180.8|0
1620637500000|2021-05-10 09:05:00|13185.6|13181.6|13185.6|13181.6|13186.4|13182.4|13184.8|13180.8|55
1620637800000|2021-05-10 09:10:00|13186.4|13182.4|13186.4|13182.4|13187.2|13183.2|13185.6|13181.6|0
1620638100000|2021-05-10 09:15:00|13187.2|13183.2|13186.4|13182.4|13187.2|13183.2|13186.4|13182.4|1
1620638400000|2021-05-10 09:20:00|13187.2|13183.2|13189.5|13185.5|13189.5|13185.5|13187.2|13183.2|14
1620638700000|2021-05-10 09:25:00|13190.3|13186.3|13191.1|13187.1|13191.1|13187.1|13189.5|13185.5|0
1620639000000|2021-05-10 09:30:00|13190.3|13186.3|13189.5|13185.5|13190.3|13186.3|13188.7|13184.7|0
1620639300000|2021-05-10 09:35:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|1
1620639600000|2021-05-10 09:40:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.1|13187.1|0
1620639900000|2021-05-10 09:45:00|13191.8|13187.8|13191.1|13187.1|13192.6|13188.6|13191.1|13187.1|0
1620640200000|2021-05-10 09:50:00|13191.8|13187.8|13193.4|13189.4|13194.2|13190.2|13191.8|13187.8|0
1620640500000|2021-05-10 09:55:00|13192.6|13188.6|13194.2|13190.2|13195.8|13191.8|13192.6|13188.6|0
1620640800000|2021-05-10 10:00:00|13195|13191|13192.6|13188.6|13195|13191|13191.1|13187.1|0
1620641100000|2021-05-10 10:05:00|13191.8|13187.8|13194.2|13190.2|13195|13191|13191.1|13187.1|0
1620641400000|2021-05-10 10:10:00|13193.4|13189.4|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|100
1620641700000|2021-05-10 10:15:00|13193.4|13189.4|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|0
1620642000000|2021-05-10 10:20:00|13193.4|13189.4|13191.1|13187.1|13193.4|13189.4|13191.1|13187.1|0
1620642300000|2021-05-10 10:25:00|13191.8|13187.8|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|0
1620642600000|2021-05-10 10:30:00|13193.4|13189.4|13195|13191|13195.8|13191.8|13192.6|13188.6|0
1620642900000|2021-05-10 10:35:00|13195.8|13191.8|13192.6|13188.6|13195.8|13191.8|13192.6|13188.6|55
1620643200000|2021-05-10 10:40:00|13193.4|13189.4|13195.8|13191.8|13195.8|13191.8|13192.6|13188.6|0
1620643500000|2021-05-10 10:45:00|13195|13191|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|28
1620643800000|2021-05-10 10:50:00|13196.5|13192.5|13198.9|13194.9|13198.9|13194.9|13195.8|13191.8|1
1620644100000|2021-05-10 10:55:00|13199.7|13195.7|13200.4|13196.4|13200.4|13196.4|13198.1|13194.1|1
1620644400000|2021-05-10 11:00:00|13199.7|13195.7|13199.7|13195.7|13200.4|13196.4|13198.9|13194.9|0
1620644700000|2021-05-10 11:05:00|13200.4|13196.4|13198.1|13194.1|13200.4|13196.4|13197.3|13193.3|1
1620645000000|2021-05-10 11:10:00|13197.3|13193.3|13195.8|13191.8|13198.9|13194.9|13195|13191|0
1620645300000|2021-05-10 11:15:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13194.2|13190.2|1
1620645600000|2021-05-10 11:20:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|0
1620645900000|2021-05-10 11:25:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|0
1620646200000|2021-05-10 11:30:00|13193.4|13189.4|13191.1|13187.1|13193.4|13189.4|13189.5|13185.5|0
1620646500000|2021-05-10 11:35:00|13190.3|13186.3|13192.6|13188.6|13195|13191|13189.5|13185.5|0
1620646800000|2021-05-10 11:40:00|13191.8|13187.8|13196.5|13192.5|13197.3|13193.3|13191.8|13187.8|0
1620647100000|2021-05-10 11:45:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|65
1620647400000|2021-05-10 11:50:00|13198.1|13194.1|13198.9|13194.9|13198.9|13194.9|13197.3|13193.3|0
1620647700000|2021-05-10 11:55:00|13198.1|13194.1|13195|13191|13198.1|13194.1|13194.2|13190.2|4
1620648000000|2021-05-10 12:00:00|13194.2|13190.2|13195.8|13191.8|13196.5|13192.5|13194.2|13190.2|1
1620648300000|2021-05-10 12:05:00|13195|13191|13197.3|13193.3|13198.1|13194.1|13194.2|13190.2|3
1620648600000|2021-05-10 12:10:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13197.3|13193.3|43
1620648900000|2021-05-10 12:15:00|13200.4|13196.4|13198.9|13194.9|13201.2|13197.2|13196.5|13192.5|2
1620649200000|2021-05-10 12:20:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|11
1620649500000|2021-05-10 12:25:00|13200.4|13196.4|13198.9|13194.9|13201.2|13197.2|13198.1|13194.1|10
1620649800000|2021-05-10 12:30:00|13199.7|13195.7|13199.7|13195.7|13203.6|13199.6|13199.7|13195.7|192
1620650100000|2021-05-10 12:35:00|13200.4|13196.4|13204.3|13200.3|13204.3|13200.3|13200.4|13196.4|1
1620650400000|2021-05-10 12:40:00|13205.1|13201.1|13202.8|13198.8|13205.1|13201.1|13201.2|13197.2|4
1620650700000|2021-05-10 12:45:00|13202|13198|13200.4|13196.4|13202|13198|13200.4|13196.4|2
1620651000000|2021-05-10 12:50:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|77
1620651300000|2021-05-10 12:55:00|13202|13198|13199.7|13195.7|13204.3|13200.3|13199.7|13195.7|1
1620651600000|2021-05-10 13:00:00|13198.9|13194.9|13198.9|13194.9|13200.4|13196.4|13198.1|13194.1|0
1620651900000|2021-05-10 13:05:00|13199.7|13195.7|13198.9|13194.9|13199.7|13195.7|13197.3|13193.3|0
1620652200000|2021-05-10 13:10:00|13198.1|13194.1|13198.9|13194.9|13201.2|13197.2|13198.1|13194.1|0
1620652500000|2021-05-10 13:15:00|13199.7|13195.7|13195.8|13191.8|13199.7|13195.7|13195|13191|0
1620652800000|2021-05-10 13:20:00|13196.5|13192.5|13198.1|13194.1|13198.9|13194.9|13195.8|13191.8|0
1620653100000|2021-05-10 13:25:00|13198.9|13194.9|13202.8|13198.8|13202.8|13198.8|13198.9|13194.9|5
1620653400000|2021-05-10 13:30:00|13202|13198|13204.3|13200.3|13205.9|13201.9|13200.4|13196.4|6
1620653700000|2021-05-10 13:35:00|13203.6|13199.6|13198.1|13194.1|13203.6|13199.6|13198.1|13194.1|2
1620654000000|2021-05-10 13:40:00|13198.9|13194.9|13203.6|13199.6|13204.3|13200.3|13198.1|13194.1|9
1620654300000|2021-05-10 13:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|0
1620654600000|2021-05-10 13:50:00|13202|13198|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|44
1620654900000|2021-05-10 13:55:00|13203.6|13199.6|13202.8|13198.8|13203.6|13199.6|13202.8|13198.8|0
1620655200000|2021-05-10 14:00:00|13203.6|13199.6|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|39
1620655500000|2021-05-10 14:05:00|13206.7|13202.7|13207.5|13203.5|13208.3|13204.3|13205.9|13201.9|2
1620655800000|2021-05-10 14:10:00|13205.9|13201.9|13207.5|13203.5|13208.3|13204.3|13203.6|13199.6|5
1620656100000|2021-05-10 14:15:00|13208.3|13204.3|13209|13205|13209|13205|13207.5|13203.5|2
1620656400000|2021-05-10 14:20:00|13208.3|13204.3|13209|13205|13209|13205|13207.5|13203.5|1
1620656700000|2021-05-10 14:25:00|13208.3|13204.3|13210.6|13206.6|13212.2|13208.2|13208.3|13204.3|18
1620657000000|2021-05-10 14:30:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|221
1620657300000|2021-05-10 14:35:00|13209.8|13205.8|13209|13205|13210.6|13206.6|13207.5|13203.5|6
1620657600000|2021-05-10 14:40:00|13209.8|13205.8|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|36
1620657900000|2021-05-10 14:45:00|13208.3|13204.3|13207.5|13203.5|13209|13205|13207.5|13203.5|80
1620658200000|2021-05-10 14:50:00|13208.3|13204.3|13204.3|13200.3|13209|13205|13202.8|13198.8|56
1620658500000|2021-05-10 14:55:00|13203.6|13199.6|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|9
1620658800000|2021-05-10 15:00:00|13205.1|13201.1|13202.8|13198.8|13205.1|13201.1|13202.8|13198.8|929
1620659100000|2021-05-10 15:05:00|13203.6|13199.6|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|13
1620659400000|2021-05-10 15:10:00|13203.6|13199.6|13204.3|13200.3|13208.3|13204.3|13202.8|13198.8|0
1620659700000|2021-05-10 15:15:00|13205.1|13201.1|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|3
1620660000000|2021-05-10 15:20:00|13203.6|13199.6|13201.2|13197.2|13203.6|13199.6|13201.2|13197.2|6
1620660300000|2021-05-10 15:25:00|13202|13198|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|10
1620660600000|2021-05-10 15:30:00|13203.6|13199.6|13202|13198|13203.6|13199.6|13201.2|13197.2|0
1620660900000|2021-05-10 15:35:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|57
1620661200000|2021-05-10 15:40:00|13202|13198|13204.3|13200.3|13205.1|13201.1|13202|13198|11
1620661500000|2021-05-10 15:45:00|13205.1|13201.1|13205.9|13201.9|13207.5|13203.5|13205.1|13201.1|0
1620661800000|2021-05-10 15:50:00|13205.1|13201.1|13205.9|13201.9|13207.5|13203.5|13205.1|13201.1|700
1620662100000|2021-05-10 15:55:00|13205.1|13201.1|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|75
1620662400000|2021-05-10 16:00:00|13205.1|13201.1|13202.8|13198.8|13205.1|13201.1|13202.8|13198.8|1
1620662700000|2021-05-10 16:05:00|13203.6|13199.6|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2
1620663000000|2021-05-10 16:10:00|13203.6|13199.6|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|0
1620663300000|2021-05-10 16:15:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|12
1620663600000|2021-05-10 16:20:00|13199.7|13195.7|13200.4|13196.4|13201.2|13197.2|13199.7|13195.7|8
1620663900000|2021-05-10 16:25:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13195|13191|561
1620664200000|2021-05-10 16:30:00|13195.8|13191.8|13193.4|13189.4|13195.8|13191.8|13193.4|13189.4|103
1620664500000|2021-05-10 16:35:00|13192.6|13188.6|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|75
1620664800000|2021-05-10 16:40:00|13191.1|13187.1|13189.5|13185.5|13191.8|13187.8|13188.7|13184.7|14
1620665100000|2021-05-10 16:45:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|0
1620665400000|2021-05-10 16:50:00|13187.9|13183.9|13188.7|13184.7|13190.3|13186.3|13187.9|13183.9|1
1620665700000|2021-05-10 16:55:00|13187.9|13183.9|13188.7|13184.7|13188.7|13184.7|13187.9|13183.9|1
1620666000000|2021-05-10 17:00:00|13187.9|13183.9|13185.6|13181.6|13188.7|13184.7|13184.8|13180.8|3
1620666300000|2021-05-10 17:05:00|13184.8|13180.8|13186.4|13182.4|13186.4|13182.4|13184.8|13180.8|0
1620666600000|2021-05-10 17:10:00|13185.6|13181.6|13186.4|13182.4|13187.2|13183.2|13184|13180|1
1620666900000|2021-05-10 17:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13186.4|13182.4|0
1620667200000|2021-05-10 17:20:00|13186.4|13182.4|13181.7|13177.7|13187.2|13183.2|13181.7|13177.7|6
1620667500000|2021-05-10 17:25:00|13180.9|13176.9|13184.8|13180.8|13184.8|13180.8|13180.1|13176.1|56
1620667800000|2021-05-10 17:30:00|13185.6|13181.6|13184.8|13180.8|13187.2|13183.2|13184.8|13180.8|1
1620668100000|2021-05-10 17:35:00|13184|13180|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|0
1620668400000|2021-05-10 17:40:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|9
1620668700000|2021-05-10 17:45:00|13179.3|13175.3|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|0
1620669000000|2021-05-10 17:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1
1620669300000|2021-05-10 17:55:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|66
1620669600000|2021-05-10 18:00:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|27
1620669900000|2021-05-10 18:05:00|13177|13173|13175.4|13171.4|13177|13173|13174.7|13170.7|141
1620670200000|2021-05-10 18:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|26
1620670500000|2021-05-10 18:15:00|13177|13173|13182.5|13178.5|13182.5|13178.5|13177|13173|4
1620670800000|2021-05-10 18:20:00|13181.7|13177.7|13182.5|13178.5|13184|13180|13181.7|13177.7|1
1620671100000|2021-05-10 18:25:00|13183.3|13179.3|13181.7|13177.7|13183.3|13179.3|13180.9|13176.9|0
1620671400000|2021-05-10 18:30:00|13182.5|13178.5|13179.3|13175.3|13183.3|13179.3|13179.3|13175.3|0
1620671700000|2021-05-10 18:35:00|13180.1|13176.1|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2
1620672000000|2021-05-10 18:40:00|13178.6|13174.6|13177|13173|13178.6|13174.6|13176.2|13172.2|13
1620672300000|2021-05-10 18:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|1
1620672600000|2021-05-10 18:50:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|6
1620672900000|2021-05-10 18:55:00|13178.6|13174.6|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|17
1620673200000|2021-05-10 19:00:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|21
1620673500000|2021-05-10 19:05:00|13175.4|13171.4|13177|13173|13177|13173|13174.7|13170.7|6
1620673800000|2021-05-10 19:10:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|45
1620674100000|2021-05-10 19:15:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|0
1620674400000|2021-05-10 19:20:00|13177|13173|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620674700000|2021-05-10 19:25:00|13176.2|13172.2|13173.9|13169.9|13177|13173|13173.1|13169.1|0
1620675000000|2021-05-10 19:30:00|13173.1|13169.1|13174.7|13170.7|13175.4|13171.4|13173.1|13169.1|0
1620675300000|2021-05-10 19:35:00|13173.9|13169.9|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|0
1620675600000|2021-05-10 19:40:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13172.3|13168.3|2
1620675900000|2021-05-10 19:45:00|13175.4|13171.4|13178.6|13174.6|13179.3|13175.3|13173.9|13169.9|3
1620676200000|2021-05-10 19:50:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13176.2|13172.2|4
1620676500000|2021-05-10 19:55:00|13177.8|13173.8|13178.6|13174.6|13179.3|13175.3|13177|13173|0
1620676800000|2021-05-10 20:00:00|13177.8|13173.8|13185.6|13181.6|13185.6|13181.6|13177.8|13173.8|29
1620677100000|2021-05-10 20:05:00|13184.8|13180.8|13182.5|13178.5|13184.8|13180.8|13182.5|13178.5|51
1620677400000|2021-05-10 20:10:00|13181.7|13177.7|13180.1|13176.1|13181.7|13177.7|13179.3|13175.3|30
1620677700000|2021-05-10 20:15:00|13179.3|13175.3|13182.5|13178.5|13183.3|13179.3|13179.3|13175.3|0
1620678000000|2021-05-10 20:20:00|13181.7|13177.7|13177.8|13173.8|13181.7|13177.7|13177|13173|15
1620678300000|2021-05-10 20:25:00|13177|13173|13177.8|13173.8|13178.6|13174.6|13175.4|13171.4|2
1620678600000|2021-05-10 20:30:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13174.7|13170.7|0
1620678900000|2021-05-10 20:35:00|13174.7|13170.7|13178.6|13174.6|13178.6|13174.6|13173.9|13169.9|0
1620679200000|2021-05-10 20:40:00|13177.8|13173.8|13177|13173|13180.1|13176.1|13176.2|13172.2|55
1620679500000|2021-05-10 20:45:00|13177.8|13173.8|13180.9|13176.9|13181.7|13177.7|13177.8|13173.8|0
1620679800000|2021-05-10 20:50:00|13180.1|13176.1|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|64
1620680100000|2021-05-10 20:55:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13177|13173|3
1620684000000|2021-05-10 22:00:00|13180.9|13176.9|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|0
1620684600000|2021-05-10 22:10:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620685200000|2021-05-10 22:20:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620685500000|2021-05-10 22:25:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620687300000|2021-05-10 22:55:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620688200000|2021-05-10 23:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620688500000|2021-05-10 23:15:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|1
1620688800000|2021-05-10 23:20:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|1
1620689100000|2021-05-10 23:25:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620689400000|2021-05-10 23:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620689700000|2021-05-10 23:35:00|||||||||1
1620690000000|2021-05-10 23:40:00|||||||||1
1620690300000|2021-05-10 23:45:00|13178.6|13174.6|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620690900000|2021-05-10 23:55:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620691200000|2021-05-11 00:00:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13177|13173|0
1620691500000|2021-05-11 00:05:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620691800000|2021-05-11 00:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|0
1620692100000|2021-05-11 00:15:00|13178.6|13174.6|13184|13180|13184.8|13180.8|13178.6|13174.6|1
1620692400000|2021-05-11 00:20:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|0
1620692700000|2021-05-11 00:25:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620693000000|2021-05-11 00:30:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620693300000|2021-05-11 00:35:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620693600000|2021-05-11 00:40:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13182.5|13178.5|0
1620693900000|2021-05-11 00:45:00|13184|13180|13186.4|13182.4|13186.4|13182.4|13184|13180|30
1620694200000|2021-05-11 00:50:00|13187.2|13183.2|13186.4|13182.4|13187.2|13183.2|13185.6|13181.6|7
1620694500000|2021-05-11 00:55:00|13187.2|13183.2|13187.9|13183.9|13188.7|13184.7|13187.2|13183.2|2
1620694800000|2021-05-11 01:00:00|13188.7|13184.7|13187.9|13183.9|13188.7|13184.7|13187.2|13183.2|2
1620695100000|2021-05-11 01:05:00|13187.2|13183.2|13184.8|13180.8|13187.2|13183.2|13184.8|13180.8|0
1620695400000|2021-05-11 01:10:00|13185.6|13181.6|13185.6|13181.6|13186.4|13182.4|13185.6|13181.6|0
1620695700000|2021-05-11 01:15:00|13184.8|13180.8|13184|13180|13184.8|13180.8|13184|13180|0
1620696000000|2021-05-11 01:20:00|13183.3|13179.3|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620696300000|2021-05-11 01:25:00|13184|13180|13184.8|13180.8|13184.8|13180.8|13183.3|13179.3|0
1620696600000|2021-05-11 01:30:00|13184|13180|13187.2|13183.2|13187.9|13183.9|13183.3|13179.3|0
1620696900000|2021-05-11 01:35:00|13186.4|13182.4|13186.4|13182.4|13186.4|13182.4|13185.6|13181.6|0
1620697200000|2021-05-11 01:40:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|0
1620697500000|2021-05-11 01:45:00|13187.9|13183.9|13186.4|13182.4|13188.7|13184.7|13186.4|13182.4|0
1620697800000|2021-05-11 01:50:00|13185.6|13181.6|13186.4|13182.4|13187.2|13183.2|13185.6|13181.6|49
1620698100000|2021-05-11 01:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|0
1620698400000|2021-05-11 02:00:00|13184.8|13180.8|13183.3|13179.3|13185.6|13181.6|13183.3|13179.3|0
1620698700000|2021-05-11 02:05:00|13182.5|13178.5|13185.6|13181.6|13186.4|13182.4|13182.5|13178.5|0
1620699000000|2021-05-11 02:10:00|13186.4|13182.4|13185.6|13181.6|13186.4|13182.4|13185.6|13181.6|0
1620699300000|2021-05-11 02:15:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184|13180|0
1620699600000|2021-05-11 02:20:00|13184|13180|13184|13180|13184.8|13180.8|13184|13180|0
1620699900000|2021-05-11 02:25:00|13183.3|13179.3|13184|13180|13184|13180|13183.3|13179.3|0
1620700200000|2021-05-11 02:30:00|13183.3|13179.3|13184|13180|13184.8|13180.8|13183.3|13179.3|0
1620700500000|2021-05-11 02:35:00|13184.8|13180.8|13184|13180|13184.8|13180.8|13183.3|13179.3|0
1620700800000|2021-05-11 02:40:00|13183.3|13179.3|13184|13180|13184|13180|13183.3|13179.3|0
1620701100000|2021-05-11 02:45:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|0
1620701400000|2021-05-11 02:50:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620701700000|2021-05-11 02:55:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620702000000|2021-05-11 03:00:00|13184|13180|13184|13180|13184.8|13180.8|13184|13180|0
1620702300000|2021-05-11 03:05:00|13183.3|13179.3|13185.6|13181.6|13185.6|13181.6|13183.3|13179.3|0
1620702600000|2021-05-11 03:10:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184.8|13180.8|0
1620702900000|2021-05-11 03:15:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|1
1620703200000|2021-05-11 03:20:00|13184|13180|13184|13180|13184.8|13180.8|13184|13180|1
1620703500000|2021-05-11 03:25:00|13183.3|13179.3|13184|13180|13184|13180|13183.3|13179.3|6
1620703800000|2021-05-11 03:30:00|13183.3|13179.3|13184.8|13180.8|13184.8|13180.8|13183.3|13179.3|2
1620704100000|2021-05-11 03:35:00|13184|13180|13180.1|13176.1|13184|13180|13180.1|13176.1|0
1620704700000|2021-05-11 03:45:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620705000000|2021-05-11 03:50:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620705300000|2021-05-11 03:55:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620705600000|2021-05-11 04:00:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|0
1620705900000|2021-05-11 04:05:00|13183.3|13179.3|13180.1|13176.1|13184|13180|13180.1|13176.1|0
1620706200000|2021-05-11 04:10:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.1|13176.1|0
1620706500000|2021-05-11 04:15:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1620707100000|2021-05-11 04:25:00|13182.5|13178.5|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620707400000|2021-05-11 04:30:00|13181.7|13177.7|13182.5|13178.5|13182.5|13178.5|13181.7|13177.7|7
1620707700000|2021-05-11 04:35:00|13181.7|13177.7|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620708000000|2021-05-11 04:40:00|13183.3|13179.3|13183.3|13179.3|13183.3|13179.3|13182.5|13178.5|0
1620708600000|2021-05-11 04:50:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13180.1|13176.1|7
1620708900000|2021-05-11 04:55:00|13182.5|13178.5|13180.9|13176.9|13183.3|13179.3|13180.9|13176.9|9
1620709200000|2021-05-11 05:00:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620709500000|2021-05-11 05:05:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620709800000|2021-05-11 05:10:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620710100000|2021-05-11 05:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|0
1620710400000|2021-05-11 05:20:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620711900000|2021-05-11 05:45:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13177|13173|64
1620712200000|2021-05-11 05:50:00|13177.8|13173.8|13177.8|13173.8|13178.6|13174.6|13177|13173|7
1620712500000|2021-05-11 05:55:00|13175.4|13171.4|13173.9|13169.9|13176.2|13172.2|13173.9|13169.9|115
1620712800000|2021-05-11 06:00:00|13174.7|13170.7|13177|13173|13177.8|13173.8|13174.7|13170.7|12
1620713100000|2021-05-11 06:05:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13175.4|13171.4|15
1620713400000|2021-05-11 06:10:00|13175.4|13171.4|13173.1|13169.1|13175.4|13171.4|13172.3|13168.3|0
1620713700000|2021-05-11 06:15:00|13173.9|13169.9|13171.5|13167.5|13174.7|13170.7|13170|13166|13
1620714000000|2021-05-11 06:20:00|13170.8|13166.8|13173.1|13169.1|13173.9|13169.9|13170.8|13166.8|9
1620714300000|2021-05-11 06:25:00|13171.5|13167.5|13176.2|13172.2|13176.2|13172.2|13171.5|13167.5|6
1620714600000|2021-05-11 06:30:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|7
1620714900000|2021-05-11 06:35:00|13175.4|13171.4|13176.2|13172.2|13177|13173|13175.4|13171.4|0
1620715200000|2021-05-11 06:40:00|13175.4|13171.4|13173.9|13169.9|13176.2|13172.2|13172.3|13168.3|0
1620715500000|2021-05-11 06:45:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13172.3|13168.3|19
1620715800000|2021-05-11 06:50:00|13172.3|13168.3|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1620716100000|2021-05-11 06:55:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.1|13169.1|0
1620716400000|2021-05-11 07:00:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13169.2|13165.2|0
1620716700000|2021-05-11 07:05:00|13170.8|13166.8|13173.9|13169.9|13173.9|13169.9|13169.2|13165.2|0
1620717000000|2021-05-11 07:10:00|13173.1|13169.1|13170|13166|13173.9|13169.9|13170|13166|10
1620717300000|2021-05-11 07:15:00|13170.8|13166.8|13169.2|13165.2|13171.5|13167.5|13168.4|13164.4|67
1620717600000|2021-05-11 07:20:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|55
1620717900000|2021-05-11 07:25:00|13167.6|13163.6|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|10
1620718200000|2021-05-11 07:30:00|||||||||5
1620718500000|2021-05-11 07:35:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|35
1620718800000|2021-05-11 07:40:00|13162.9|13158.9|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|92
1620719100000|2021-05-11 07:45:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13162.9|13158.9|50
1620719400000|2021-05-11 07:50:00|13166.1|13162.1|13166.8|13162.8|13168.4|13164.4|13166.1|13162.1|103
1620719700000|2021-05-11 07:55:00|13167.6|13163.6|13165.3|13161.3|13167.6|13163.6|13164.5|13160.5|0
1620720000000|2021-05-11 08:00:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|0
1620720300000|2021-05-11 08:05:00|13166.8|13162.8|13165.3|13161.3|13167.6|13163.6|13165.3|13161.3|67
1620720600000|2021-05-11 08:10:00|13164.5|13160.5|13169.2|13165.2|13170|13166|13164.5|13160.5|4
1620720900000|2021-05-11 08:15:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13166.1|13162.1|0
1620721200000|2021-05-11 08:20:00|13166.8|13162.8|13166.8|13162.8|13167.6|13163.6|13164.5|13160.5|27
1620721500000|2021-05-11 08:25:00|13167.6|13163.6|13165.3|13161.3|13167.6|13163.6|13165.3|13161.3|1
1620721800000|2021-05-11 08:30:00|13166.1|13162.1|13166.8|13162.8|13167.6|13163.6|13165.3|13161.3|5
1620722100000|2021-05-11 08:35:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13166.8|13162.8|2
1620722400000|2021-05-11 08:40:00|13169.2|13165.2|13167.6|13163.6|13169.2|13165.2|13166.1|13162.1|6
1620722700000|2021-05-11 08:45:00|13166.8|13162.8|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|0
1620723000000|2021-05-11 08:50:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13166.8|13162.8|0
1620723300000|2021-05-11 08:55:00|13170|13166|13169.2|13165.2|13170|13166|13169.2|13165.2|0
1620723600000|2021-05-11 09:00:00|13168.4|13164.4|13165.3|13161.3|13169.2|13165.2|13164.5|13160.5|1
1620723900000|2021-05-11 09:05:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|0
1620724200000|2021-05-11 09:10:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|2
1620724500000|2021-05-11 09:15:00|13166.8|13162.8|13165.3|13161.3|13167.6|13163.6|13163.7|13159.7|0
1620724800000|2021-05-11 09:20:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|60
1620725100000|2021-05-11 09:25:00|13164.5|13160.5|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|98
1620725400000|2021-05-11 09:30:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13164.5|13160.5|31
1620725700000|2021-05-11 09:35:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|5
1620726000000|2021-05-11 09:40:00|13165.3|13161.3|13165.3|13161.3|13167.6|13163.6|13163.7|13159.7|38
1620726300000|2021-05-11 09:45:00|13166.1|13162.1|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|1
1620726600000|2021-05-11 09:50:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|4
1620726900000|2021-05-11 09:55:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13166.1|13162.1|0
1620727200000|2021-05-11 10:00:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|6
1620727500000|2021-05-11 10:05:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13166.8|13162.8|0
1620727800000|2021-05-11 10:10:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1620728100000|2021-05-11 10:15:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13169.2|13165.2|2
1620728400000|2021-05-11 10:20:00|13170|13166|13173.9|13169.9|13173.9|13169.9|13169.2|13165.2|0
1620728700000|2021-05-11 10:25:00|13174.7|13170.7|13172.3|13168.3|13174.7|13170.7|13172.3|13168.3|0
1620729000000|2021-05-11 10:30:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13170.8|13166.8|0
1620729300000|2021-05-11 10:35:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13172.3|13168.3|26
1620729600000|2021-05-11 10:40:00|13173.1|13169.1|13173.9|13169.9|13174.7|13170.7|13172.3|13168.3|0
1620729900000|2021-05-11 10:45:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.9|13169.9|55
1620730200000|2021-05-11 10:50:00|13177|13173|13173.9|13169.9|13177|13173|13173.9|13169.9|12
1620730500000|2021-05-11 10:55:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13172.3|13168.3|18
1620730800000|2021-05-11 11:00:00|13172.3|13168.3|13173.1|13169.1|13173.9|13169.9|13171.5|13167.5|40
1620731100000|2021-05-11 11:05:00|13173.9|13169.9|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|1
1620731400000|2021-05-11 11:10:00|13172.3|13168.3|13173.9|13169.9|13173.9|13169.9|13171.5|13167.5|0
1620731700000|2021-05-11 11:15:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.1|13169.1|0
1620732000000|2021-05-11 11:20:00|13174.7|13170.7|13174.7|13170.7|13177|13173|13173.1|13169.1|0
1620732300000|2021-05-11 11:25:00|13173.9|13169.9|13171.5|13167.5|13173.9|13169.9|13170.8|13166.8|0
1620732600000|2021-05-11 11:30:00|13170.8|13166.8|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|20
1620732900000|2021-05-11 11:35:00|13172.3|13168.3|13171.5|13167.5|13172.3|13168.3|13170|13166|0
1620733200000|2021-05-11 11:40:00|13172.3|13168.3|13172.3|13168.3|13173.1|13169.1|13170|13166|41
1620733500000|2021-05-11 11:45:00|13171.5|13167.5|13170.8|13166.8|13171.5|13167.5|13169.2|13165.2|53
1620733800000|2021-05-11 11:50:00|13170|13166|13170.8|13166.8|13173.1|13169.1|13169.2|13165.2|32
1620734100000|2021-05-11 11:55:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|2
1620734400000|2021-05-11 12:00:00|13170.8|13166.8|13172.3|13168.3|13173.1|13169.1|13170.8|13166.8|0
1620734700000|2021-05-11 12:05:00|13173.1|13169.1|13173.9|13169.9|13176.2|13172.2|13172.3|13168.3|52
1620735000000|2021-05-11 12:10:00|13174.7|13170.7|13172.3|13168.3|13174.7|13170.7|13172.3|13168.3|0
1620735300000|2021-05-11 12:15:00|13173.1|13169.1|13175.4|13171.4|13176.2|13172.2|13171.5|13167.5|6
1620735600000|2021-05-11 12:20:00|13176.2|13172.2|13177|13173|13179.3|13175.3|13173.9|13169.9|27
1620735900000|2021-05-11 12:25:00|13177.8|13173.8|13173.9|13169.9|13178.6|13174.6|13173.1|13169.1|1
1620736200000|2021-05-11 12:30:00|13173.1|13169.1|13169.2|13165.2|13173.1|13169.1|13166.8|13162.8|42
1620736500000|2021-05-11 12:35:00|13170|13166|13172.3|13168.3|13174.7|13170.7|13170|13166|3
1620736800000|2021-05-11 12:40:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13170|13166|0
1620737100000|2021-05-11 12:45:00|13171.5|13167.5|13173.9|13169.9|13176.2|13172.2|13171.5|13167.5|5
1620737400000|2021-05-11 12:50:00|13174.7|13170.7|13170|13166|13175.4|13171.4|13168.4|13164.4|9
1620737700000|2021-05-11 12:55:00|13169.2|13165.2|13170|13166|13170|13166|13167.6|13163.6|2
1620738000000|2021-05-11 13:00:00|13170.8|13166.8|13172.3|13168.3|13173.1|13169.1|13169.2|13165.2|3
1620738300000|2021-05-11 13:05:00|13173.1|13169.1|13169.2|13165.2|13174.7|13170.7|13168.4|13164.4|1
1620738600000|2021-05-11 13:10:00|13170|13166|13172.3|13168.3|13173.1|13169.1|13169.2|13165.2|0
1620738900000|2021-05-11 13:15:00|13173.1|13169.1|13168.4|13164.4|13173.1|13169.1|13167.6|13163.6|2
1620739200000|2021-05-11 13:20:00|13169.2|13165.2|13161.4|13157.4|13169.2|13165.2|13160.6|13156.6|32
1620739500000|2021-05-11 13:25:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|5
1620739800000|2021-05-11 13:30:00|13160.6|13156.6|13158.3|13154.3|13161.4|13157.4|13155.9|13151.9|125
1620740100000|2021-05-11 13:35:00|13157.5|13153.5|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|2
1620740400000|2021-05-11 13:40:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13155.9|13151.9|5
1620740700000|2021-05-11 13:45:00|13158.3|13154.3|13159.8|13155.8|13159.8|13155.8|13157.5|13153.5|6
1620741000000|2021-05-11 13:50:00|13159|13155|13161.4|13157.4|13162.2|13158.2|13159|13155|0
1620741300000|2021-05-11 13:55:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13160.6|13156.6|20
1620741600000|2021-05-11 14:00:00|13163.7|13159.7|13159|13155|13163.7|13159.7|13157.5|13153.5|880
1620741900000|2021-05-11 14:05:00|13158.3|13154.3|13162.2|13158.2|13162.2|13158.2|13157.5|13153.5|35
1620742200000|2021-05-11 14:10:00|13161.4|13157.4|13164.5|13160.5|13164.5|13160.5|13159|13155|57
1620742500000|2021-05-11 14:15:00|13163.7|13159.7|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|5
1620742800000|2021-05-11 14:20:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|3
1620743100000|2021-05-11 14:25:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13162.9|13158.9|1
1620743400000|2021-05-11 14:30:00|13166.8|13162.8|13165.3|13161.3|13168.4|13164.4|13162.2|13158.2|6
1620743700000|2021-05-11 14:35:00|13164.5|13160.5|13162.2|13158.2|13165.3|13161.3|13161.4|13157.4|49
1620744000000|2021-05-11 14:40:00|13161.4|13157.4|13162.9|13158.9|13162.9|13158.9|13160.6|13156.6|55
1620744300000|2021-05-11 14:45:00|13163.7|13159.7|13161.4|13157.4|13165.3|13161.3|13159.8|13155.8|179
1620744600000|2021-05-11 14:50:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13157.5|13153.5|57
1620744900000|2021-05-11 14:55:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|3
1620745200000|2021-05-11 15:00:00|13158.3|13154.3|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|21
1620745500000|2021-05-11 15:05:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13158.3|13154.3|0
1620745800000|2021-05-11 15:10:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|2
1620746100000|2021-05-11 15:15:00|13158.3|13154.3|13159|13155|13160.6|13156.6|13158.3|13154.3|26
1620746400000|2021-05-11 15:20:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|15
1620746700000|2021-05-11 15:25:00|13161.4|13157.4|13163.7|13159.7|13163.7|13159.7|13161.4|13157.4|43
1620747000000|2021-05-11 15:30:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13161.4|13157.4|7
1620747300000|2021-05-11 15:35:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|0
1620747600000|2021-05-11 15:40:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|17
1620747900000|2021-05-11 15:45:00|13161.4|13157.4|13164.5|13160.5|13165.3|13161.3|13159.8|13155.8|1
1620748200000|2021-05-11 15:50:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|10
1620748500000|2021-05-11 15:55:00|13165.3|13161.3|13166.1|13162.1|13168.4|13164.4|13165.3|13161.3|166
1620748800000|2021-05-11 16:00:00|13165.3|13161.3|13162.9|13158.9|13166.1|13162.1|13162.2|13158.2|65
1620749100000|2021-05-11 16:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|376
1620749400000|2021-05-11 16:10:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|0
1620749700000|2021-05-11 16:15:00|13162.9|13158.9|13163.7|13159.7|13164.5|13160.5|13162.9|13158.9|21
1620750000000|2021-05-11 16:20:00|13162.9|13158.9|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|5
1620750300000|2021-05-11 16:25:00|13161.4|13157.4|13162.9|13158.9|13163.7|13159.7|13160.6|13156.6|113
1620750600000|2021-05-11 16:30:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|8
1620750900000|2021-05-11 16:35:00|13162.9|13158.9|13160.6|13156.6|13162.9|13158.9|13160.6|13156.6|0
1620751200000|2021-05-11 16:40:00|13161.4|13157.4|13162.9|13158.9|13163.7|13159.7|13160.6|13156.6|1
1620751500000|2021-05-11 16:45:00|13162.2|13158.2|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|4
1620751800000|2021-05-11 16:50:00|13161.4|13157.4|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|7
1620752100000|2021-05-11 16:55:00|13160.6|13156.6|13158.3|13154.3|13161.4|13157.4|13157.5|13153.5|9
1620752400000|2021-05-11 17:00:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1620752700000|2021-05-11 17:05:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|11
1620753000000|2021-05-11 17:10:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620753300000|2021-05-11 17:15:00|13155.9|13151.9|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|2
1620753600000|2021-05-11 17:20:00|13157.5|13153.5|13158.3|13154.3|13159|13155|13156.7|13152.7|0
1620753900000|2021-05-11 17:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|14
1620754200000|2021-05-11 17:30:00|13159.8|13155.8|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|6
1620754500000|2021-05-11 17:35:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13157.5|13153.5|5
1620754800000|2021-05-11 17:40:00|13157.5|13153.5|13158.3|13154.3|13159.8|13155.8|13157.5|13153.5|5
1620755100000|2021-05-11 17:45:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13157.5|13153.5|0
1620755400000|2021-05-11 17:50:00|13159|13155|13160.6|13156.6|13161.4|13157.4|13158.3|13154.3|0
1620755700000|2021-05-11 17:55:00|13159.8|13155.8|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|4
1620756000000|2021-05-11 18:00:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13159|13155|0
1620756300000|2021-05-11 18:05:00|13158.3|13154.3|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1620756600000|2021-05-11 18:10:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13159|13155|3
1620756900000|2021-05-11 18:15:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13158.3|13154.3|4
1620757200000|2021-05-11 18:20:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159|13155|0
1620757500000|2021-05-11 18:25:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620757800000|2021-05-11 18:30:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|43
1620758100000|2021-05-11 18:35:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|3
1620758400000|2021-05-11 18:40:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1
1620758700000|2021-05-11 18:45:00|13161.4|13157.4|13159.8|13155.8|13161.4|13157.4|13159|13155|1
1620759000000|2021-05-11 18:50:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13159.8|13155.8|0
1620759300000|2021-05-11 18:55:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13159.8|13155.8|23
1620759600000|2021-05-11 19:00:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13159.8|13155.8|0
1620759900000|2021-05-11 19:05:00|13159.8|13155.8|13162.2|13158.2|13162.2|13158.2|13159.8|13155.8|58
1620760200000|2021-05-11 19:10:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.2|13158.2|9
1620760500000|2021-05-11 19:15:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|0
1620760800000|2021-05-11 19:20:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|3
1620761100000|2021-05-11 19:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|0
1620761400000|2021-05-11 19:30:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|26
1620761700000|2021-05-11 19:35:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|0
1620762000000|2021-05-11 19:40:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|0
1620762300000|2021-05-11 19:45:00|13163.7|13159.7|13161.4|13157.4|13163.7|13159.7|13161.4|13157.4|0
1620762600000|2021-05-11 19:50:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|11
1620762900000|2021-05-11 19:55:00|13162.2|13158.2|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|0
1620763200000|2021-05-11 20:00:00|13161.4|13157.4|13163.7|13159.7|13163.7|13159.7|13159.8|13155.8|0
1620763500000|2021-05-11 20:05:00|13162.9|13158.9|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|0
1620763800000|2021-05-11 20:10:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|1
1620764100000|2021-05-11 20:15:00|13162.2|13158.2|13159.8|13155.8|13162.9|13158.9|13159|13155|4
1620764400000|2021-05-11 20:20:00|13159|13155|13159.8|13155.8|13161.4|13157.4|13157.5|13153.5|0
1620764700000|2021-05-11 20:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1
1620765000000|2021-05-11 20:30:00|13159.8|13155.8|13158.3|13154.3|13160.6|13156.6|13158.3|13154.3|0
1620765300000|2021-05-11 20:35:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620765600000|2021-05-11 20:40:00|13159|13155|13161.4|13157.4|13162.2|13158.2|13159|13155|0
1620765900000|2021-05-11 20:45:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13158.3|13154.3|0
1620766200000|2021-05-11 20:50:00|13159|13155|13159|13155|13159.8|13155.8|13158.3|13154.3|1
1620766500000|2021-05-11 20:55:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|0
1620770400000|2021-05-11 22:00:00|13159.8|13155.8|13162.9|13158.9|13165.3|13161.3|13159.8|13155.8|4
1620770700000|2021-05-11 22:05:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13162.2|13158.2|0
1620771300000|2021-05-11 22:15:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1620771900000|2021-05-11 22:25:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13162.2|13158.2|0
1620772200000|2021-05-11 22:30:00|13163.7|13159.7|13161.4|13157.4|13164.5|13160.5|13161.4|13157.4|0
1620772500000|2021-05-11 22:35:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1620772800000|2021-05-11 22:40:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|0
1620773100000|2021-05-11 22:45:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|1
1620773400000|2021-05-11 22:50:00|13162.9|13158.9|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|0
1620773700000|2021-05-11 22:55:00|13162.2|13158.2|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|0
1620774000000|2021-05-11 23:00:00|13162.9|13158.9|13159.8|13155.8|13162.9|13158.9|13159.8|13155.8|0
1620774600000|2021-05-11 23:10:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1620774900000|2021-05-11 23:15:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620775200000|2021-05-11 23:20:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1620775500000|2021-05-11 23:25:00|||||||||1
1620775800000|2021-05-11 23:30:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620776400000|2021-05-11 23:40:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620776700000|2021-05-11 23:45:00|13159|13155|13158.3|13154.3|13159|13155|13157.5|13153.5|2
1620777000000|2021-05-11 23:50:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1620777300000|2021-05-11 23:55:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|0
1620777600000|2021-05-12 00:00:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620777900000|2021-05-12 00:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1
1620778200000|2021-05-12 00:10:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|0
1620778500000|2021-05-12 00:15:00|13157.5|13153.5|13155.1|13151.1|13157.5|13153.5|13155.1|13151.1|7
1620778800000|2021-05-12 00:20:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|1
1620779100000|2021-05-12 00:25:00|13155.9|13151.9|13156.7|13152.7|13157.5|13153.5|13155.1|13151.1|100
1620779400000|2021-05-12 00:30:00|13157.5|13153.5|13159|13155|13159.8|13155.8|13157.5|13153.5|101
1620779700000|2021-05-12 00:35:00|13159.8|13155.8|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620780000000|2021-05-12 00:40:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|1
1620780300000|2021-05-12 00:45:00|13160.6|13156.6|13162.9|13158.9|13164.5|13160.5|13160.6|13156.6|2
1620780900000|2021-05-12 00:55:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|0
1620781200000|2021-05-12 01:00:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1620781500000|2021-05-12 01:05:00|13160.6|13156.6|13158.3|13154.3|13160.6|13156.6|13158.3|13154.3|0
1620781800000|2021-05-12 01:10:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1620782400000|2021-05-12 01:20:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1620782700000|2021-05-12 01:25:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620783000000|2021-05-12 01:30:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620783600000|2021-05-12 01:40:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|0
1620783900000|2021-05-12 01:45:00|13156.7|13152.7|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|1
1620784200000|2021-05-12 01:50:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620784500000|2021-05-12 01:55:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620784800000|2021-05-12 02:00:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|0
1620785100000|2021-05-12 02:05:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1620785400000|2021-05-12 02:10:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|0
1620785700000|2021-05-12 02:15:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620786000000|2021-05-12 02:20:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|0
1620786300000|2021-05-12 02:25:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1620786600000|2021-05-12 02:30:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1620786900000|2021-05-12 02:35:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|0
1620787500000|2021-05-12 02:45:00|||||||||1
1620788400000|2021-05-12 03:00:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1620788700000|2021-05-12 03:05:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1620789300000|2021-05-12 03:15:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1620789600000|2021-05-12 03:20:00|13155.1|13151.1|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1620790200000|2021-05-12 03:30:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620790500000|2021-05-12 03:35:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1620790800000|2021-05-12 03:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|0
1620791100000|2021-05-12 03:45:00|13158.3|13154.3|13159|13155|13159|13155|13158.3|13154.3|1
1620791400000|2021-05-12 03:50:00|13158.3|13154.3|13159|13155|13160.6|13156.6|13158.3|13154.3|2
1620791700000|2021-05-12 03:55:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|0
1620792000000|2021-05-12 04:00:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1620792300000|2021-05-12 04:05:00|13157.5|13153.5|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1620792600000|2021-05-12 04:10:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|4
1620793500000|2021-05-12 04:25:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620793800000|2021-05-12 04:30:00|||||||||6
1620794100000|2021-05-12 04:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|0
1620794400000|2021-05-12 04:40:00|13158.3|13154.3|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|1
1620794700000|2021-05-12 04:45:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620795000000|2021-05-12 04:50:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|0
1620795600000|2021-05-12 05:00:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1620795900000|2021-05-12 05:05:00|13157.5|13153.5|13158.3|13154.3|13159|13155|13157.5|13153.5|10
1620796200000|2021-05-12 05:10:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|0
1620796500000|2021-05-12 05:15:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|2
1620796800000|2021-05-12 05:20:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|15
1620797100000|2021-05-12 05:25:00|13158.3|13154.3|13158.3|13154.3|13158.3|13154.3|13158.3|13154.3|0
1620797400000|2021-05-12 05:30:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|2
1620797700000|2021-05-12 05:35:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|2
1620798000000|2021-05-12 05:40:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620798300000|2021-05-12 05:45:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620798900000|2021-05-12 05:55:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620799200000|2021-05-12 06:00:00|13159|13155|13161.4|13157.4|13161.4|13157.4|13158.3|13154.3|0
1620799500000|2021-05-12 06:05:00|13160.6|13156.6|13159.8|13155.8|13162.2|13158.2|13159.8|13155.8|41
1620799800000|2021-05-12 06:10:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|0
1620800100000|2021-05-12 06:15:00|13160.6|13156.6|13162.9|13158.9|13163.7|13159.7|13159.8|13155.8|0
1620800400000|2021-05-12 06:20:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|0
1620800700000|2021-05-12 06:25:00|13163.7|13159.7|13161.4|13157.4|13165.3|13161.3|13160.6|13156.6|1
1620801000000|2021-05-12 06:30:00|13160.6|13156.6|13162.2|13158.2|13162.9|13158.9|13160.6|13156.6|15
1620801300000|2021-05-12 06:35:00|13161.4|13157.4|13161.4|13157.4|13162.9|13158.9|13160.6|13156.6|0
1620801600000|2021-05-12 06:40:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13160.6|13156.6|1
1620801900000|2021-05-12 06:45:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13160.6|13156.6|0
1620802200000|2021-05-12 06:50:00|13162.2|13158.2|13164.5|13160.5|13165.3|13161.3|13162.2|13158.2|41
1620802500000|2021-05-12 06:55:00|13163.7|13159.7|13162.9|13158.9|13165.3|13161.3|13162.9|13158.9|0
1620802800000|2021-05-12 07:00:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|41
1620803100000|2021-05-12 07:05:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|0
1620803400000|2021-05-12 07:10:00|13164.5|13160.5|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|5
1620803700000|2021-05-12 07:15:00|13166.1|13162.1|13164.5|13160.5|13166.8|13162.8|13163.7|13159.7|0
1620804000000|2021-05-12 07:20:00|13165.3|13161.3|13163.7|13159.7|13166.1|13162.1|13163.7|13159.7|2
1620804300000|2021-05-12 07:25:00|13164.5|13160.5|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|12
1620804600000|2021-05-12 07:30:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|4
1620804900000|2021-05-12 07:35:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|0
1620805200000|2021-05-12 07:40:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13164.5|13160.5|1
1620805500000|2021-05-12 07:45:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|0
1620805800000|2021-05-12 07:50:00|13164.5|13160.5|13165.3|13161.3|13166.1|13162.1|13164.5|13160.5|0
1620806100000|2021-05-12 07:55:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2
1620806400000|2021-05-12 08:00:00|13164.5|13160.5|13163.7|13159.7|13164.5|13160.5|13162.2|13158.2|0
1620806700000|2021-05-12 08:05:00|13162.9|13158.9|13163.7|13159.7|13164.5|13160.5|13162.9|13158.9|0
1620807000000|2021-05-12 08:10:00|13164.5|13160.5|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|0
1620807300000|2021-05-12 08:15:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1620807600000|2021-05-12 08:20:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1
1620807900000|2021-05-12 08:25:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13162.2|13158.2|2
1620808200000|2021-05-12 08:30:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13159|13155|52
1620808500000|2021-05-12 08:35:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1620808800000|2021-05-12 08:40:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|0
1620809100000|2021-05-12 08:45:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|0
1620809400000|2021-05-12 08:50:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13162.9|13158.9|125
1620809700000|2021-05-12 08:55:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|183
1620810000000|2021-05-12 09:00:00|13164.5|13160.5|13164.5|13160.5|13164.5|13160.5|13164.5|13160.5|1
1620810300000|2021-05-12 09:05:00|13163.7|13159.7|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|2
1620810600000|2021-05-12 09:10:00|13166.1|13162.1|13163.7|13159.7|13166.1|13162.1|13163.7|13159.7|0
1620810900000|2021-05-12 09:15:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.2|13158.2|1
1620811200000|2021-05-12 09:20:00|13162.2|13158.2|13164.5|13160.5|13164.5|13160.5|13162.2|13158.2|4
1620811500000|2021-05-12 09:25:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|8
1620811800000|2021-05-12 09:30:00|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1620812100000|2021-05-12 09:35:00|13166.8|13162.8|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|3
1620812400000|2021-05-12 09:40:00|13166.8|13162.8|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|45
1620812700000|2021-05-12 09:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|0
1620813000000|2021-05-12 09:50:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|425
1620813300000|2021-05-12 09:55:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|346
1620813600000|2021-05-12 10:00:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|46
1620813900000|2021-05-12 10:05:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2
1620814200000|2021-05-12 10:10:00|13166.1|13162.1|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1620814500000|2021-05-12 10:15:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13166.1|13162.1|0
1620814800000|2021-05-12 10:20:00|13166.8|13162.8|13167.6|13163.6|13168.4|13164.4|13166.1|13162.1|0
1620815100000|2021-05-12 10:25:00|||||||||2
1620815400000|2021-05-12 10:30:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|0
1620815700000|2021-05-12 10:35:00|13169.2|13165.2|13168.4|13164.4|13170|13166|13168.4|13164.4|40
1620816000000|2021-05-12 10:40:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|2
1620816300000|2021-05-12 10:45:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13168.4|13164.4|0
1620816600000|2021-05-12 10:50:00|13170|13166|13169.2|13165.2|13170|13166|13168.4|13164.4|1034
1620816900000|2021-05-12 10:55:00|13170|13166|13168.4|13164.4|13170.8|13166.8|13168.4|13164.4|0
1620817200000|2021-05-12 11:00:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1620817500000|2021-05-12 11:05:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13168.4|13164.4|0
1620817800000|2021-05-12 11:10:00|13168.4|13164.4|13164.5|13160.5|13169.2|13165.2|13164.5|13160.5|2
1620818100000|2021-05-12 11:15:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|2
1620818400000|2021-05-12 11:20:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|0
1620818700000|2021-05-12 11:25:00|13164.5|13160.5|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|0
1620819000000|2021-05-12 11:30:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|0
1620819300000|2021-05-12 11:35:00|13166.1|13162.1|13165.3|13161.3|13166.1|13162.1|13165.3|13161.3|0
1620819600000|2021-05-12 11:40:00|13163.7|13159.7|13162.9|13158.9|13165.3|13161.3|13162.2|13158.2|4
1620819900000|2021-05-12 11:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|0
1620820200000|2021-05-12 11:50:00|13162.9|13158.9|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|0
1620820500000|2021-05-12 11:55:00|13163.7|13159.7|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|0
1620820800000|2021-05-12 12:00:00|13164.5|13160.5|13167.6|13163.6|13167.6|13163.6|13164.5|13160.5|0
1620821100000|2021-05-12 12:05:00|13168.4|13164.4|13166.1|13162.1|13170|13166|13166.1|13162.1|4
1620821400000|2021-05-12 12:10:00|13165.3|13161.3|13160.6|13156.6|13166.1|13162.1|13160.6|13156.6|0
1620821700000|2021-05-12 12:15:00|13161.4|13157.4|13165.3|13161.3|13165.3|13161.3|13160.6|13156.6|88
1620822000000|2021-05-12 12:20:00|13164.5|13160.5|13162.2|13158.2|13164.5|13160.5|13160.6|13156.6|0
1620822300000|2021-05-12 12:25:00|13162.9|13158.9|13163.7|13159.7|13164.5|13160.5|13160.6|13156.6|34
1620822600000|2021-05-12 12:30:00|13161.4|13157.4|13138.7|13134.7|13161.4|13157.4|13131.7|13127.7|1275
1620822900000|2021-05-12 12:35:00|13139.5|13135.5|13136.4|13132.4|13140.3|13136.3|13133.3|13129.3|909
1620823200000|2021-05-12 12:40:00|13135.6|13131.6|13133.3|13129.3|13138.7|13134.7|13132.5|13128.5|54
1620823500000|2021-05-12 12:45:00|13132.5|13128.5|13134.8|13130.8|13139.5|13135.5|13132.5|13128.5|57
1620823800000|2021-05-12 12:50:00|13134|13130|13133.3|13129.3|13135.6|13131.6|13131.7|13127.7|149
1620824100000|2021-05-12 12:55:00|13134|13130|13130.9|13126.9|13135.6|13131.6|13130.9|13126.9|45
1620824400000|2021-05-12 13:00:00|13131.7|13127.7|13133.3|13129.3|13134|13130|13129.3|13125.3|82
1620824700000|2021-05-12 13:05:00|13134|13130|13130.9|13126.9|13134|13130|13130.9|13126.9|519
1620825000000|2021-05-12 13:10:00|13131.7|13127.7|13126.2|13122.2|13132.5|13128.5|13126.2|13122.2|26
1620825300000|2021-05-12 13:15:00|13127.8|13123.8|13124.7|13120.7|13130.1|13126.1|13123.1|13119.1|36
1620825600000|2021-05-12 13:20:00|13123.9|13119.9|13120.8|13116.8|13124.7|13120.7|13120.8|13116.8|84
1620825900000|2021-05-12 13:25:00|13121.5|13117.5|13115.3|13111.3|13121.5|13117.5|13110.6|13106.6|149
1620826200000|2021-05-12 13:30:00|13114.5|13110.5|13116.1|13112.1|13116.8|13112.8|13112.2|13108.2|298
1620826500000|2021-05-12 13:35:00|13115.3|13111.3|13115.3|13111.3|13117.6|13113.6|13112.2|13108.2|86
1620826800000|2021-05-12 13:40:00|13116.1|13112.1|13116.8|13112.8|13121.5|13117.5|13115.3|13111.3|127
1620827100000|2021-05-12 13:45:00|13116.1|13112.1|13111.4|13107.4|13116.8|13112.8|13111.4|13107.4|18
1620827400000|2021-05-12 13:50:00|13110.6|13106.6|13116.1|13112.1|13116.1|13112.1|13110.6|13106.6|5
1620827700000|2021-05-12 13:55:00|13115.3|13111.3|13115.3|13111.3|13116.1|13112.1|13112.2|13108.2|109
1620828000000|2021-05-12 14:00:00|13114.5|13110.5|13112.9|13108.9|13115.3|13111.3|13110.6|13106.6|237
1620828300000|2021-05-12 14:05:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13111.4|13107.4|2
1620828600000|2021-05-12 14:10:00|13114.5|13110.5|13120|13116|13123.1|13119.1|13113.7|13109.7|8
1620828900000|2021-05-12 14:15:00|13120.8|13116.8|13124.7|13120.7|13124.7|13120.7|13120|13116|45
1620829200000|2021-05-12 14:20:00|13123.9|13119.9|13123.9|13119.9|13124.7|13120.7|13121.5|13117.5|10
1620829500000|2021-05-12 14:25:00|13124.7|13120.7|13120.8|13116.8|13124.7|13120.7|13120.8|13116.8|9
1620829800000|2021-05-12 14:30:00|13120|13116|13113.7|13109.7|13120|13116|13112.2|13108.2|149
1620830100000|2021-05-12 14:35:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|121
1620830400000|2021-05-12 14:40:00|13113.7|13109.7|13109|13105|13115.3|13111.3|13109|13105|412
1620830700000|2021-05-12 14:45:00|13109.8|13105.8|13112.2|13108.2|13113.7|13109.7|13107.5|13103.5|1126
1620831000000|2021-05-12 14:50:00|13112.9|13108.9|13112.2|13108.2|13114.5|13110.5|13110.6|13106.6|64
1620831300000|2021-05-12 14:55:00|13111.4|13107.4|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|22
1620831600000|2021-05-12 15:00:00|13114.5|13110.5|13109|13105|13115.3|13111.3|13109|13105|23
1620831900000|2021-05-12 15:05:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13105.9|13101.9|131
1620832200000|2021-05-12 15:10:00|13108.3|13104.3|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|4
1620832500000|2021-05-12 15:15:00|13106.7|13102.7|13108.3|13104.3|13109.8|13105.8|13105.9|13101.9|7
1620832800000|2021-05-12 15:20:00|13109|13105|13109|13105|13109|13105|13106.7|13102.7|2
1620833100000|2021-05-12 15:25:00|13108.3|13104.3|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|132
1620833400000|2021-05-12 15:30:00|13110.6|13106.6|13109|13105|13111.4|13107.4|13109|13105|28
1620833700000|2021-05-12 15:35:00|13109.8|13105.8|13109.8|13105.8|13110.6|13106.6|13109|13105|1
1620834000000|2021-05-12 15:40:00|13109|13105|13106.7|13102.7|13109.8|13105.8|13105.9|13101.9|2
1620834300000|2021-05-12 15:45:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13105.9|13101.9|1
1620834600000|2021-05-12 15:50:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|2
1620834900000|2021-05-12 15:55:00|13109.8|13105.8|13112.2|13108.2|13112.2|13108.2|13109|13105|20
1620835200000|2021-05-12 16:00:00|13111.4|13107.4|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|67
1620835500000|2021-05-12 16:05:00|13109.8|13105.8|13110.6|13106.6|13111.4|13107.4|13109.8|13105.8|1
1620835800000|2021-05-12 16:10:00|13109|13105|13106.7|13102.7|13109|13105|13105.9|13101.9|5
1620836100000|2021-05-12 16:15:00|13105.9|13101.9|13106.7|13102.7|13107.5|13103.5|13105.9|13101.9|1
1620836400000|2021-05-12 16:20:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|4
1620836700000|2021-05-12 16:25:00|13106.7|13102.7|13110.6|13106.6|13110.6|13106.6|13105.9|13101.9|96
1620837000000|2021-05-12 16:30:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|4
1620837300000|2021-05-12 16:35:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|4
1620837600000|2021-05-12 16:40:00|13112.2|13108.2|13109|13105|13112.9|13108.9|13109|13105|48
1620837900000|2021-05-12 16:45:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|53
1620838200000|2021-05-12 16:50:00|13108.3|13104.3|13110.6|13106.6|13110.6|13106.6|13106.7|13102.7|15
1620838500000|2021-05-12 16:55:00|13109|13105|13107.5|13103.5|13109|13105|13105.9|13101.9|8
1620838800000|2021-05-12 17:00:00|13108.3|13104.3|13116.1|13112.1|13118.4|13114.4|13107.5|13103.5|17
1620839100000|2021-05-12 17:05:00|13116.8|13112.8|13116.8|13112.8|13120|13116|13115.3|13111.3|92
1620839400000|2021-05-12 17:10:00|13116.1|13112.1|13112.2|13108.2|13116.1|13112.1|13112.2|13108.2|42
1620839700000|2021-05-12 17:15:00|13112.9|13108.9|13109|13105|13112.9|13108.9|13107.5|13103.5|5
1620840000000|2021-05-12 17:20:00|13109.8|13105.8|13115.3|13111.3|13116.8|13112.8|13109|13105|12
1620840300000|2021-05-12 17:25:00|13116.8|13112.8|13120|13116|13120|13116|13116.8|13112.8|87
1620840600000|2021-05-12 17:30:00|13121.5|13117.5|13119.2|13115.2|13122.3|13118.3|13118.4|13114.4|40
1620840900000|2021-05-12 17:35:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|286
1620841200000|2021-05-12 17:40:00|13122.3|13118.3|13121.5|13117.5|13123.1|13119.1|13120.8|13116.8|2
1620841500000|2021-05-12 17:45:00|13122.3|13118.3|13119.2|13115.2|13123.1|13119.1|13118.4|13114.4|0
1620841800000|2021-05-12 17:50:00|13118.4|13114.4|13116.1|13112.1|13119.2|13115.2|13115.3|13111.3|4038
1620842100000|2021-05-12 17:55:00|13115.3|13111.3|13112.2|13108.2|13116.1|13112.1|13112.2|13108.2|22
1620842400000|2021-05-12 18:00:00|13112.9|13108.9|13109.8|13105.8|13112.9|13108.9|13109|13105|17
1620842700000|2021-05-12 18:05:00|13109|13105|13112.9|13108.9|13114.5|13110.5|13109|13105|47
1620843000000|2021-05-12 18:10:00|13112.2|13108.2|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|5
1620843300000|2021-05-12 18:15:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13110.6|13106.6|1
1620843600000|2021-05-12 18:20:00|13111.4|13107.4|13110.6|13106.6|13111.4|13107.4|13109|13105|0
1620843900000|2021-05-12 18:25:00|13109.8|13105.8|13109.8|13105.8|13112.2|13108.2|13108.3|13104.3|69
1620844200000|2021-05-12 18:30:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13105.9|13101.9|892
1620844500000|2021-05-12 18:35:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|1
1620844800000|2021-05-12 18:40:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|14
1620845100000|2021-05-12 18:45:00|13109.8|13105.8|13109|13105|13111.4|13107.4|13107.5|13103.5|4
1620845400000|2021-05-12 18:50:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13107.5|13103.5|18
1620845700000|2021-05-12 18:55:00|13108.3|13104.3|13104.3|13100.3|13109|13105|13104.3|13100.3|9
1620846000000|2021-05-12 19:00:00|13102.8|13098.8|13105.9|13101.9|13106.7|13102.7|13102.8|13098.8|109
1620846300000|2021-05-12 19:05:00|13106.7|13102.7|13109|13105|13109|13105|13105.9|13101.9|7
1620846600000|2021-05-12 19:10:00|13108.3|13104.3|13111.4|13107.4|13111.4|13107.4|13107.5|13103.5|1
1620846900000|2021-05-12 19:15:00|13110.6|13106.6|13112.9|13108.9|13112.9|13108.9|13110.6|13106.6|5
1620847200000|2021-05-12 19:20:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|1
1620847500000|2021-05-12 19:25:00|13114.5|13110.5|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|1
1620847800000|2021-05-12 19:30:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13109.8|13105.8|2
1620848100000|2021-05-12 19:35:00|13109.8|13105.8|13110.6|13106.6|13111.4|13107.4|13109.8|13105.8|55
1620848400000|2021-05-12 19:40:00|13109.8|13105.8|13107.5|13103.5|13109.8|13105.8|13107.5|13103.5|22
1620848700000|2021-05-12 19:45:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13107.5|13103.5|173
1620849000000|2021-05-12 19:50:00|13109.8|13105.8|13112.2|13108.2|13113.7|13109.7|13109|13105|5
1620849300000|2021-05-12 19:55:00|13112.9|13108.9|13109.8|13105.8|13112.9|13108.9|13109|13105|52
1620849600000|2021-05-12 20:00:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13107.5|13103.5|60
1620849900000|2021-05-12 20:05:00|13107.5|13103.5|13104.3|13100.3|13108.3|13104.3|13103.6|13099.6|5
1620850200000|2021-05-12 20:10:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|6
1620850500000|2021-05-12 20:15:00|13105.9|13101.9|13103.6|13099.6|13105.9|13101.9|13103.6|13099.6|1
1620850800000|2021-05-12 20:20:00|13102.8|13098.8|13102.8|13098.8|13103.6|13099.6|13102|13098|56
1620851100000|2021-05-12 20:25:00|13102|13098|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|2
1620851400000|2021-05-12 20:30:00|13105.1|13101.1|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|0
1620851700000|2021-05-12 20:35:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|0
1620852000000|2021-05-12 20:40:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|0
1620852300000|2021-05-12 20:45:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|0
1620852600000|2021-05-12 20:50:00|13106.7|13102.7|13105.1|13101.1|13106.7|13102.7|13104.3|13100.3|0
1620852900000|2021-05-12 20:55:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|4
1620856800000|2021-05-12 22:00:00|13106.7|13102.7|13106.7|13102.7|13107.5|13103.5|13105.9|13101.9|0
1620857100000|2021-05-12 22:05:00|||||||||1
1620857400000|2021-05-12 22:10:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.9|13101.9|21
1620857700000|2021-05-12 22:15:00|13105.9|13101.9|13104.3|13100.3|13106.7|13102.7|13104.3|13100.3|1
1620858000000|2021-05-12 22:20:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1620858300000|2021-05-12 22:25:00|13105.1|13101.1|13105.1|13101.1|13105.9|13101.9|13104.3|13100.3|53
1620858600000|2021-05-12 22:30:00|13104.3|13100.3|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1620858900000|2021-05-12 22:35:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1620859200000|2021-05-12 22:40:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1620859500000|2021-05-12 22:45:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1620859800000|2021-05-12 22:50:00|13104.3|13100.3|13103.6|13099.6|13104.3|13100.3|13103.6|13099.6|0
1620860400000|2021-05-12 23:00:00|13104.3|13100.3|13105.1|13101.1|13105.9|13101.9|13103.6|13099.6|0
1620861300000|2021-05-12 23:15:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|0
1620861600000|2021-05-12 23:20:00|13105.1|13101.1|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|1
1620861900000|2021-05-12 23:25:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|2
1620862200000|2021-05-12 23:30:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13102.8|13098.8|0
1620862500000|2021-05-12 23:35:00|13102.8|13098.8|13102.8|13098.8|13103.6|13099.6|13102|13098|0
1620862800000|2021-05-12 23:40:00|13103.6|13099.6|13105.1|13101.1|13105.9|13101.9|13102.8|13098.8|0
1620863100000|2021-05-12 23:45:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|1
1620863400000|2021-05-12 23:50:00|13104.3|13100.3|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1620863700000|2021-05-12 23:55:00|13103.6|13099.6|13104.3|13100.3|13104.3|13100.3|13103.6|13099.6|1
1620864000000|2021-05-13 00:00:00|13105.1|13101.1|13102|13098|13105.1|13101.1|13102|13098|5
1620864300000|2021-05-13 00:05:00|13102.8|13098.8|13105.1|13101.1|13105.1|13101.1|13102.8|13098.8|0
1620864900000|2021-05-13 00:15:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|40
1620865200000|2021-05-13 00:20:00|13108.3|13104.3|13106.7|13102.7|13109|13105|13105.9|13101.9|30
1620865500000|2021-05-13 00:25:00|13107.5|13103.5|13109.8|13105.8|13111.4|13107.4|13107.5|13103.5|0
1620865800000|2021-05-13 00:30:00|13109|13105|13111.4|13107.4|13112.2|13108.2|13109|13105|1
1620866100000|2021-05-13 00:35:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1620866400000|2021-05-13 00:40:00|13112.2|13108.2|13109.8|13105.8|13112.2|13108.2|13109.8|13105.8|0
1620866700000|2021-05-13 00:45:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|0
1620867000000|2021-05-13 00:50:00|13109|13105|13111.4|13107.4|13111.4|13107.4|13109|13105|0
1620867600000|2021-05-13 01:00:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|0
1620867900000|2021-05-13 01:05:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620868200000|2021-05-13 01:10:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|0
1620868500000|2021-05-13 01:15:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13111.4|13107.4|51
1620868800000|2021-05-13 01:20:00|13111.4|13107.4|13111.4|13107.4|13112.2|13108.2|13110.6|13106.6|0
1620869100000|2021-05-13 01:25:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1620869400000|2021-05-13 01:30:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13109.8|13105.8|61
1620869700000|2021-05-13 01:35:00|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|1
1620870000000|2021-05-13 01:40:00|13112.2|13108.2|13114.5|13110.5|13114.5|13110.5|13112.2|13108.2|0
1620870300000|2021-05-13 01:45:00|13113.7|13109.7|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|500
1620870600000|2021-05-13 01:50:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13113.7|13109.7|0
1620870900000|2021-05-13 01:55:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1620871200000|2021-05-13 02:00:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|0
1620871500000|2021-05-13 02:05:00|13114.5|13110.5|13112.9|13108.9|13114.5|13110.5|13111.4|13107.4|70
1620871800000|2021-05-13 02:10:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13109.8|13105.8|27
1620872100000|2021-05-13 02:15:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1620872400000|2021-05-13 02:20:00|||||||||1
1620872700000|2021-05-13 02:25:00|13110.6|13106.6|13112.9|13108.9|13112.9|13108.9|13109|13105|1
1620873000000|2021-05-13 02:30:00|13112.2|13108.2|13112.9|13108.9|13114.5|13110.5|13112.2|13108.2|2
1620873600000|2021-05-13 02:40:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|0
1620873900000|2021-05-13 02:45:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|5
1620874200000|2021-05-13 02:50:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|0
1620874500000|2021-05-13 02:55:00|13110.6|13106.6|13112.9|13108.9|13113.7|13109.7|13110.6|13106.6|6
1620875100000|2021-05-13 03:05:00|13112.2|13108.2|13109.8|13105.8|13112.9|13108.9|13109.8|13105.8|0
1620875400000|2021-05-13 03:10:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1620875700000|2021-05-13 03:15:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1620876000000|2021-05-13 03:20:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|0
1620876600000|2021-05-13 03:30:00|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|1
1620876900000|2021-05-13 03:35:00|13110.6|13106.6|13110.6|13106.6|13111.4|13107.4|13110.6|13106.6|1
1620877200000|2021-05-13 03:40:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|1
1620877500000|2021-05-13 03:45:00|13111.4|13107.4|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1620877800000|2021-05-13 03:50:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1620878100000|2021-05-13 03:55:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|0
1620878400000|2021-05-13 04:00:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620878700000|2021-05-13 04:05:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620879300000|2021-05-13 04:15:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620879600000|2021-05-13 04:20:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620879900000|2021-05-13 04:25:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620880200000|2021-05-13 04:30:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|0
1620880500000|2021-05-13 04:35:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620881100000|2021-05-13 04:45:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1620881400000|2021-05-13 04:50:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|0
1620881700000|2021-05-13 04:55:00|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|20
1620882000000|2021-05-13 05:00:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1620882300000|2021-05-13 05:05:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|0
1620882900000|2021-05-13 05:15:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|1
1620883200000|2021-05-13 05:20:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1620883500000|2021-05-13 05:25:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|3
1620883800000|2021-05-13 05:30:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1620884100000|2021-05-13 05:35:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|1
1620884400000|2021-05-13 05:40:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1620884700000|2021-05-13 05:45:00|13110.6|13106.6|13110.6|13106.6|13111.4|13107.4|13109.8|13105.8|0
1620885000000|2021-05-13 05:50:00|13111.4|13107.4|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1620885300000|2021-05-13 05:55:00|13110.6|13106.6|13112.9|13108.9|13112.9|13108.9|13110.6|13106.6|2
1620885600000|2021-05-13 06:00:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13109.8|13105.8|0
1620885900000|2021-05-13 06:05:00|13111.4|13107.4|13114.5|13110.5|13115.3|13111.3|13110.6|13106.6|41
1620886200000|2021-05-13 06:10:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|51
1620886500000|2021-05-13 06:15:00|13116.1|13112.1|13116.1|13112.1|13117.6|13113.6|13114.5|13110.5|71
1620886800000|2021-05-13 06:20:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|0
1620887100000|2021-05-13 06:25:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|697
1620887400000|2021-05-13 06:30:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|5
1620887700000|2021-05-13 06:35:00|13116.8|13112.8|13117.6|13113.6|13120|13116|13116.1|13112.1|74
1620888000000|2021-05-13 06:40:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1620888300000|2021-05-13 06:45:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13117.6|13113.6|0
1620888600000|2021-05-13 06:50:00|13118.4|13114.4|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|27
1620888900000|2021-05-13 06:55:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1620889200000|2021-05-13 07:00:00|13121.5|13117.5|13118.4|13114.4|13122.3|13118.3|13118.4|13114.4|70
1620889500000|2021-05-13 07:05:00|13120|13116|13120.8|13116.8|13121.5|13117.5|13119.2|13115.2|27
1620889800000|2021-05-13 07:10:00|13120|13116|13116.8|13112.8|13120.8|13116.8|13116.8|13112.8|78
1620890100000|2021-05-13 07:15:00|13118.4|13114.4|13116.1|13112.1|13119.2|13115.2|13115.3|13111.3|48
1620890400000|2021-05-13 07:20:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13114.5|13110.5|539
1620890700000|2021-05-13 07:25:00|13116.8|13112.8|13116.8|13112.8|13117.6|13113.6|13116.1|13112.1|5
1620891000000|2021-05-13 07:30:00|13117.6|13113.6|13115.3|13111.3|13119.2|13115.2|13114.5|13110.5|3
1620891300000|2021-05-13 07:35:00|13114.5|13110.5|13114.5|13110.5|13115.3|13111.3|13114.5|13110.5|0
1620891600000|2021-05-13 07:40:00|13113.7|13109.7|13114.5|13110.5|13115.3|13111.3|13113.7|13109.7|5
1620891900000|2021-05-13 07:45:00|13113.7|13109.7|13107.5|13103.5|13113.7|13109.7|13107.5|13103.5|50
1620892200000|2021-05-13 07:50:00|13106.7|13102.7|13106.7|13102.7|13107.5|13103.5|13104.3|13100.3|3
1620892500000|2021-05-13 07:55:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13104.3|13100.3|0
1620892800000|2021-05-13 08:00:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13104.3|13100.3|5
1620893100000|2021-05-13 08:05:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|0
1620893400000|2021-05-13 08:10:00|13107.5|13103.5|13109|13105|13109|13105|13106.7|13102.7|78
1620893700000|2021-05-13 08:15:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13108.3|13104.3|6
1620894000000|2021-05-13 08:20:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|1
1620894300000|2021-05-13 08:25:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13107.5|13103.5|1
1620894600000|2021-05-13 08:30:00|13108.3|13104.3|13112.9|13108.9|13112.9|13108.9|13108.3|13104.3|1
1620894900000|2021-05-13 08:35:00|13113.7|13109.7|13115.3|13111.3|13116.1|13112.1|13113.7|13109.7|0
1620895200000|2021-05-13 08:40:00|13116.1|13112.1|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|0
1620895500000|2021-05-13 08:45:00|13114.5|13110.5|13116.1|13112.1|13116.8|13112.8|13114.5|13110.5|0
1620895800000|2021-05-13 08:50:00|13115.3|13111.3|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|1
1620896100000|2021-05-13 08:55:00|13112.2|13108.2|13110.6|13106.6|13112.9|13108.9|13109.8|13105.8|0
1620896400000|2021-05-13 09:00:00|13109.8|13105.8|13108.3|13104.3|13110.6|13106.6|13107.5|13103.5|0
1620896700000|2021-05-13 09:05:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13105.9|13101.9|20
1620897000000|2021-05-13 09:10:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1620897300000|2021-05-13 09:15:00|13105.9|13101.9|13106.7|13102.7|13108.3|13104.3|13105.1|13101.1|0
1620897600000|2021-05-13 09:20:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|20
1620897900000|2021-05-13 09:25:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13104.3|13100.3|3
1620898200000|2021-05-13 09:30:00|13105.9|13101.9|13106.7|13102.7|13107.5|13103.5|13105.1|13101.1|0
1620898500000|2021-05-13 09:35:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|0
1620898800000|2021-05-13 09:40:00|13106.7|13102.7|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|1
1620899100000|2021-05-13 09:45:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1620899400000|2021-05-13 09:50:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1
1620899700000|2021-05-13 09:55:00|13102|13098|13101.2|13097.2|13103.6|13099.6|13099.7|13095.7|3
1620900000000|2021-05-13 10:00:00|13100.4|13096.4|13103.6|13099.6|13104.3|13100.3|13100.4|13096.4|1
1620900300000|2021-05-13 10:05:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13101.2|13097.2|4
1620900600000|2021-05-13 10:10:00|13101.2|13097.2|13102|13098|13102.8|13098.8|13101.2|13097.2|2
1620900900000|2021-05-13 10:15:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|4
1620901200000|2021-05-13 10:20:00|13103.6|13099.6|13102|13098|13103.6|13099.6|13102|13098|0
1620901500000|2021-05-13 10:25:00|13102.8|13098.8|13100.4|13096.4|13102.8|13098.8|13098.9|13094.9|3
1620901800000|2021-05-13 10:30:00|13101.2|13097.2|13102|13098|13102|13098|13098.9|13094.9|3168
1620902100000|2021-05-13 10:35:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13100.4|13096.4|0
1620902400000|2021-05-13 10:40:00|13102|13098|13103.6|13099.6|13104.3|13100.3|13101.2|13097.2|1
1620902700000|2021-05-13 10:45:00|13104.3|13100.3|13106.7|13102.7|13107.5|13103.5|13104.3|13100.3|1
1620903000000|2021-05-13 10:50:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1620903300000|2021-05-13 10:55:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|12
1620903600000|2021-05-13 11:00:00|13105.9|13101.9|13108.3|13104.3|13108.3|13104.3|13105.9|13101.9|0
1620903900000|2021-05-13 11:05:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13106.7|13102.7|0
1620904200000|2021-05-13 11:10:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|24
1620904500000|2021-05-13 11:15:00|13103.6|13099.6|13105.9|13101.9|13106.7|13102.7|13103.6|13099.6|1
1620904800000|2021-05-13 11:20:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13103.6|13099.6|1
1620905100000|2021-05-13 11:25:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|8
1620905400000|2021-05-13 11:30:00|13106.7|13102.7|13111.4|13107.4|13112.2|13108.2|13106.7|13102.7|3
1620905700000|2021-05-13 11:35:00|13110.6|13106.6|13110.6|13106.6|13111.4|13107.4|13109.8|13105.8|1
1620906000000|2021-05-13 11:40:00|13109.8|13105.8|13109.8|13105.8|13111.4|13107.4|13109|13105|42
1620906300000|2021-05-13 11:45:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|51
1620906600000|2021-05-13 11:50:00|13112.9|13108.9|13109|13105|13113.7|13109.7|13109|13105|3
1620906900000|2021-05-13 11:55:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13105.9|13101.9|203
1620907200000|2021-05-13 12:00:00|13109.8|13105.8|13109|13105|13111.4|13107.4|13109|13105|0
1620907500000|2021-05-13 12:05:00|13109.8|13105.8|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|3
1620907800000|2021-05-13 12:10:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|1
1620908100000|2021-05-13 12:15:00|13112.2|13108.2|13108.3|13104.3|13112.9|13108.9|13107.5|13103.5|4
1620908400000|2021-05-13 12:20:00|13109|13105|13110.6|13106.6|13112.2|13108.2|13108.3|13104.3|7
1620908700000|2021-05-13 12:25:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1620909000000|2021-05-13 12:30:00|13109.8|13105.8|13109.8|13105.8|13116.8|13112.8|13102|13098|28
1620909300000|2021-05-13 12:35:00|13109|13105|13118.4|13114.4|13119.2|13115.2|13108.3|13104.3|7
1620909600000|2021-05-13 12:40:00|13119.2|13115.2|13118.4|13114.4|13121.5|13117.5|13116.8|13112.8|8
1620909900000|2021-05-13 12:45:00|13119.2|13115.2|13120|13116|13121.5|13117.5|13118.4|13114.4|624
1620910200000|2021-05-13 12:50:00|13119.2|13115.2|13112.2|13108.2|13119.2|13115.2|13112.2|13108.2|131
1620910500000|2021-05-13 12:55:00|13112.9|13108.9|13116.1|13112.1|13116.8|13112.8|13112.9|13108.9|15
1620910800000|2021-05-13 13:00:00|13115.3|13111.3|13118.4|13114.4|13120|13116|13115.3|13111.3|2
1620911100000|2021-05-13 13:05:00|13119.2|13115.2|13119.2|13115.2|13120|13116|13116.8|13112.8|400
1620911400000|2021-05-13 13:10:00|13120|13116|13118.4|13114.4|13120|13116|13115.3|13111.3|0
1620911700000|2021-05-13 13:15:00|13117.6|13113.6|13120.8|13116.8|13121.5|13117.5|13117.6|13113.6|0
1620912000000|2021-05-13 13:20:00|13120|13116|13123.9|13119.9|13124.7|13120.7|13120|13116|48
1620912300000|2021-05-13 13:25:00|13123.1|13119.1|13122.3|13118.3|13124.7|13120.7|13121.5|13117.5|0
1620912600000|2021-05-13 13:30:00|13121.5|13117.5|13120.8|13116.8|13123.1|13119.1|13120|13116|5
1620912900000|2021-05-13 13:35:00|13120|13116|13120.8|13116.8|13123.9|13119.9|13116.1|13112.1|3
1620913200000|2021-05-13 13:40:00|13120|13116|13123.9|13119.9|13124.7|13120.7|13118.4|13114.4|5
1620913500000|2021-05-13 13:45:00|13123.1|13119.1|13129.3|13125.3|13129.3|13125.3|13122.3|13118.3|7
1620913800000|2021-05-13 13:50:00|13128.6|13124.6|13126.2|13122.2|13130.1|13126.1|13125.4|13121.4|39
1620914100000|2021-05-13 13:55:00|13127|13123|13127.8|13123.8|13129.3|13125.3|13127|13123|16
1620914400000|2021-05-13 14:00:00|13127|13123|13129.3|13125.3|13130.9|13126.9|13126.2|13122.2|12
1620914700000|2021-05-13 14:05:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|52
1620915000000|2021-05-13 14:10:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|169
1620915300000|2021-05-13 14:15:00|13130.1|13126.1|13132.5|13128.5|13132.5|13128.5|13130.1|13126.1|156
1620915600000|2021-05-13 14:20:00|13133.3|13129.3|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|124
1620915900000|2021-05-13 14:25:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|59
1620916200000|2021-05-13 14:30:00|13133.3|13129.3|13131.7|13127.7|13134|13130|13130.9|13126.9|7
1620916500000|2021-05-13 14:35:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|5
1620916800000|2021-05-13 14:40:00|13130.1|13126.1|13134|13130|13135.6|13131.6|13130.1|13126.1|25
1620917100000|2021-05-13 14:45:00|13133.3|13129.3|13135.6|13131.6|13137.2|13133.2|13133.3|13129.3|34
1620917400000|2021-05-13 14:50:00|13134|13130|13132.5|13128.5|13134.8|13130.8|13131.7|13127.7|9
1620917700000|2021-05-13 14:55:00|13131.7|13127.7|13133.3|13129.3|13135.6|13131.6|13130.9|13126.9|34
1620918000000|2021-05-13 15:00:00|13132.5|13128.5|13134.8|13130.8|13135.6|13131.6|13131.7|13127.7|0
1620918300000|2021-05-13 15:05:00|13135.6|13131.6|13133.3|13129.3|13135.6|13131.6|13132.5|13128.5|1
1620918600000|2021-05-13 15:10:00|13134|13130|13128.6|13124.6|13134|13130|13127|13123|13
1620918900000|2021-05-13 15:15:00|13129.3|13125.3|13127.8|13123.8|13130.9|13126.9|13127|13123|33
1620919200000|2021-05-13 15:20:00|13127|13123|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|0
1620919500000|2021-05-13 15:25:00|13127|13123|13124.7|13120.7|13127.8|13123.8|13123.9|13119.9|33
1620919800000|2021-05-13 15:30:00|13125.4|13121.4|13129.3|13125.3|13130.1|13126.1|13125.4|13121.4|0
1620920100000|2021-05-13 15:35:00|13128.6|13124.6|13130.9|13126.9|13131.7|13127.7|13128.6|13124.6|0
1620920400000|2021-05-13 15:40:00|13131.7|13127.7|13134|13130|13135.6|13131.6|13130.9|13126.9|4
1620920700000|2021-05-13 15:45:00|13133.3|13129.3|13133.3|13129.3|13134|13130|13131.7|13127.7|7
1620921000000|2021-05-13 15:50:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|0
1620921300000|2021-05-13 15:55:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13132.5|13128.5|10
1620921600000|2021-05-13 16:00:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134.8|13130.8|148
1620921900000|2021-05-13 16:05:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|0
1620922200000|2021-05-13 16:10:00|13136.4|13132.4|13137.2|13133.2|13137.9|13133.9|13135.6|13131.6|11
1620922500000|2021-05-13 16:15:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13136.4|13132.4|58
1620922800000|2021-05-13 16:20:00|13137.9|13133.9|13137.9|13133.9|13138.7|13134.7|13137.2|13133.2|85
1620923100000|2021-05-13 16:25:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13137.9|13133.9|114
1620923400000|2021-05-13 16:30:00|13139.5|13135.5|13139.5|13135.5|13140.3|13136.3|13138.7|13134.7|9
1620923700000|2021-05-13 16:35:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.9|13133.9|37
1620924000000|2021-05-13 16:40:00|13139.5|13135.5|13137.9|13133.9|13140.3|13136.3|13137.2|13133.2|14
1620924300000|2021-05-13 16:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.9|13133.9|5
1620924600000|2021-05-13 16:50:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|2
1620924900000|2021-05-13 16:55:00|13136.4|13132.4|13138.7|13134.7|13139.5|13135.5|13134|13130|2
1620925200000|2021-05-13 17:00:00|13137.9|13133.9|13129.3|13125.3|13138.7|13134.7|13128.6|13124.6|2
1620925500000|2021-05-13 17:05:00|13130.1|13126.1|13137.9|13133.9|13138.7|13134.7|13128.6|13124.6|866
1620925800000|2021-05-13 17:10:00|13137.2|13133.2|13136.4|13132.4|13138.7|13134.7|13132.5|13128.5|30
1620926100000|2021-05-13 17:15:00|13135.6|13131.6|13133.3|13129.3|13135.6|13131.6|13132.5|13128.5|7
1620926400000|2021-05-13 17:20:00|13134|13130|13134|13130|13136.4|13132.4|13132.5|13128.5|1
1620926700000|2021-05-13 17:25:00|13133.3|13129.3|13136.4|13132.4|13137.2|13133.2|13132.5|13128.5|251
1620927000000|2021-05-13 17:30:00|13137.2|13133.2|13136.4|13132.4|13137.9|13133.9|13135.6|13131.6|98
1620927300000|2021-05-13 17:35:00|13135.6|13131.6|13136.4|13132.4|13137.9|13133.9|13135.6|13131.6|4
1620927600000|2021-05-13 17:40:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134.8|13130.8|1
1620927900000|2021-05-13 17:45:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13134.8|13130.8|3
1620928200000|2021-05-13 17:50:00|13134.8|13130.8|13137.2|13133.2|13137.9|13133.9|13134.8|13130.8|0
1620928500000|2021-05-13 17:55:00|13136.4|13132.4|13135.6|13131.6|13136.4|13132.4|13134.8|13130.8|7
1620928800000|2021-05-13 18:00:00|13134.8|13130.8|13134|13130|13135.6|13131.6|13133.3|13129.3|5
1620929100000|2021-05-13 18:05:00|13133.3|13129.3|13135.6|13131.6|13135.6|13131.6|13133.3|13129.3|6
1620929400000|2021-05-13 18:10:00|13134.8|13130.8|13136.4|13132.4|13137.2|13133.2|13134|13130|54
1620929700000|2021-05-13 18:15:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1
1620930000000|2021-05-13 18:20:00|13134.8|13130.8|13134|13130|13136.4|13132.4|13132.5|13128.5|11
1620930300000|2021-05-13 18:25:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13131.7|13127.7|14
1620930600000|2021-05-13 18:30:00|13131.7|13127.7|13131.7|13127.7|13134|13130|13130.1|13126.1|4
1620930900000|2021-05-13 18:35:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1
1620931200000|2021-05-13 18:40:00|13133.3|13129.3|13133.3|13129.3|13134|13130|13132.5|13128.5|0
1620931500000|2021-05-13 18:45:00|13134|13130|13138.7|13134.7|13138.7|13134.7|13134|13130|73
1620931800000|2021-05-13 18:50:00|13137.9|13133.9|13135.6|13131.6|13137.9|13133.9|13134.8|13130.8|7
1620932100000|2021-05-13 18:55:00|13134.8|13130.8|13134|13130|13137.2|13133.2|13132.5|13128.5|31
1620932400000|2021-05-13 19:00:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13128.6|13124.6|21
1620932700000|2021-05-13 19:05:00|13131.7|13127.7|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|1
1620933000000|2021-05-13 19:10:00|13130.1|13126.1|13130.9|13126.9|13131.7|13127.7|13129.3|13125.3|0
1620933300000|2021-05-13 19:15:00|13131.7|13127.7|13134|13130|13135.6|13131.6|13130.9|13126.9|1
1620933600000|2021-05-13 19:20:00|13133.3|13129.3|13133.3|13129.3|13134|13130|13131.7|13127.7|0
1620933900000|2021-05-13 19:25:00|13132.5|13128.5|13138.7|13134.7|13138.7|13134.7|13132.5|13128.5|2602
1620934200000|2021-05-13 19:30:00|13137.9|13133.9|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|23
1620934500000|2021-05-13 19:35:00|13141.1|13137.1|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|12
1620934800000|2021-05-13 19:40:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|9
1620935100000|2021-05-13 19:45:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|9
1620935400000|2021-05-13 19:50:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|12
1620935700000|2021-05-13 19:55:00|13142.6|13138.6|13141.8|13137.8|13145|13141|13141.8|13137.8|37
1620936000000|2021-05-13 20:00:00|13142.6|13138.6|13141.1|13137.1|13143.4|13139.4|13139.5|13135.5|6
1620936300000|2021-05-13 20:05:00|13141.8|13137.8|13141.1|13137.1|13143.4|13139.4|13141.1|13137.1|6
1620936600000|2021-05-13 20:10:00|13140.3|13136.3|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|0
1620936900000|2021-05-13 20:15:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1620937200000|2021-05-13 20:20:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|0
1620937500000|2021-05-13 20:25:00|13142.6|13138.6|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|3
1620937800000|2021-05-13 20:30:00|13140.3|13136.3|13140.3|13136.3|13141.1|13137.1|13139.5|13135.5|5
1620938100000|2021-05-13 20:35:00|13139.5|13135.5|13138.7|13134.7|13139.5|13135.5|13138.7|13134.7|0
1620938400000|2021-05-13 20:40:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|4
1620938700000|2021-05-13 20:45:00|13137.9|13133.9|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|209
1620939000000|2021-05-13 20:50:00|13141.1|13137.1|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|156
1620939300000|2021-05-13 20:55:00|13139.5|13135.5|13137.9|13133.9|13140.3|13136.3|13137.9|13133.9|10
1620943200000|2021-05-13 22:00:00|13137.2|13133.2|13139.5|13135.5|13139.5|13135.5|13135.6|13131.6|3
1620943500000|2021-05-13 22:05:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|0
1620943800000|2021-05-13 22:10:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|0
1620944100000|2021-05-13 22:15:00|13140.3|13136.3|13139.5|13135.5|13140.3|13136.3|13139.5|13135.5|2
1620945000000|2021-05-13 22:30:00|13138.7|13134.7|13139.5|13135.5|13139.5|13135.5|13138.7|13134.7|0
1620945300000|2021-05-13 22:35:00|13138.7|13134.7|13139.5|13135.5|13139.5|13135.5|13138.7|13134.7|0
1620945600000|2021-05-13 22:40:00|13138.7|13134.7|13139.5|13135.5|13139.5|13135.5|13138.7|13134.7|0
1620946200000|2021-05-13 22:50:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|0
1620946800000|2021-05-13 23:00:00|13139.5|13135.5|13141.1|13137.1|13141.1|13137.1|13139.5|13135.5|3
1620947100000|2021-05-13 23:05:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|48
1620947400000|2021-05-13 23:10:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|0
1620948000000|2021-05-13 23:20:00|13139.5|13135.5|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|0
1620948600000|2021-05-13 23:30:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|0
1620948900000|2021-05-13 23:35:00|13136.4|13132.4|13137.9|13133.9|13137.9|13133.9|13136.4|13132.4|0
1620949200000|2021-05-13 23:40:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1620949500000|2021-05-13 23:45:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|1
1620950100000|2021-05-13 23:55:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|0
1620950400000|2021-05-14 00:00:00|13137.9|13133.9|13136.4|13132.4|13137.9|13133.9|13136.4|13132.4|1
1620950700000|2021-05-14 00:05:00|13137.2|13133.2|13136.4|13132.4|13137.9|13133.9|13136.4|13132.4|0
1620951000000|2021-05-14 00:10:00|13135.6|13131.6|13137.9|13133.9|13138.7|13134.7|13135.6|13131.6|0
1620951300000|2021-05-14 00:15:00|13137.2|13133.2|13136.4|13132.4|13137.2|13133.2|13135.6|13131.6|0
1620951600000|2021-05-14 00:20:00|13137.2|13133.2|13136.4|13132.4|13137.2|13133.2|13136.4|13132.4|0
1620951900000|2021-05-14 00:25:00|13137.2|13133.2|13137.9|13133.9|13137.9|13133.9|13135.6|13131.6|0
1620952200000|2021-05-14 00:30:00|13138.7|13134.7|13136.4|13132.4|13138.7|13134.7|13135.6|13131.6|0
1620952500000|2021-05-14 00:35:00|13135.6|13131.6|13136.4|13132.4|13136.4|13132.4|13135.6|13131.6|0
1620952800000|2021-05-14 00:40:00|13135.6|13131.6|13134.8|13130.8|13135.6|13131.6|13134|13130|418
1620953100000|2021-05-14 00:45:00|13135.6|13131.6|13134.8|13130.8|13135.6|13131.6|13134.8|13130.8|0
1620953400000|2021-05-14 00:50:00|13135.6|13131.6|13136.4|13132.4|13137.2|13133.2|13135.6|13131.6|13
1620953700000|2021-05-14 00:55:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|0
1620954000000|2021-05-14 01:00:00|13134.8|13130.8|13134.8|13130.8|13135.6|13131.6|13134.8|13130.8|0
1620954300000|2021-05-14 01:05:00|13134|13130|13134.8|13130.8|13137.2|13133.2|13134|13130|71
1620954600000|2021-05-14 01:10:00|13135.6|13131.6|13136.4|13132.4|13137.2|13133.2|13135.6|13131.6|16
1620954900000|2021-05-14 01:15:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|0
1620955200000|2021-05-14 01:20:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|1
1620955500000|2021-05-14 01:25:00|13137.9|13133.9|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1
1620956100000|2021-05-14 01:35:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|3
1620956400000|2021-05-14 01:40:00|13140.3|13136.3|13141.1|13137.1|13141.1|13137.1|13140.3|13136.3|0
1620956700000|2021-05-14 01:45:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1
1620957000000|2021-05-14 01:50:00|13144.2|13140.2|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|3
1620957300000|2021-05-14 01:55:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|1
1620957600000|2021-05-14 02:00:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|0
1620957900000|2021-05-14 02:05:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.1|13137.1|0
1620958200000|2021-05-14 02:10:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|1
1620958500000|2021-05-14 02:15:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|1
1620958800000|2021-05-14 02:20:00|13140.3|13136.3|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|0
1620959100000|2021-05-14 02:25:00|13141.8|13137.8|13142.6|13138.6|13143.4|13139.4|13141.8|13137.8|0
1620959400000|2021-05-14 02:30:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1620959700000|2021-05-14 02:35:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|0
1620960000000|2021-05-14 02:40:00|13144.2|13140.2|13143.4|13139.4|13145|13141|13142.6|13138.6|4
1620960300000|2021-05-14 02:45:00|13144.2|13140.2|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1620960600000|2021-05-14 02:50:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|0
1620960900000|2021-05-14 02:55:00|13142.6|13138.6|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1620961200000|2021-05-14 03:00:00|13140.3|13136.3|13141.1|13137.1|13141.1|13137.1|13140.3|13136.3|0
1620961500000|2021-05-14 03:05:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1620961800000|2021-05-14 03:10:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|0
1620962100000|2021-05-14 03:15:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1620962400000|2021-05-14 03:20:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1620962700000|2021-05-14 03:25:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1620963000000|2021-05-14 03:30:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|24
1620963300000|2021-05-14 03:35:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|2
1620963600000|2021-05-14 03:40:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|4
1620963900000|2021-05-14 03:45:00|13141.8|13137.8|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|0
1620964200000|2021-05-14 03:50:00|13142.6|13138.6|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|0
1620964500000|2021-05-14 03:55:00|13142.6|13138.6|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|0
1620964800000|2021-05-14 04:00:00|13142.6|13138.6|13142.6|13138.6|13143.4|13139.4|13141.8|13137.8|0
1620965100000|2021-05-14 04:05:00|13141.8|13137.8|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|0
1620965400000|2021-05-14 04:10:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|5
1620965700000|2021-05-14 04:15:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1620966000000|2021-05-14 04:20:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|2
1620966900000|2021-05-14 04:35:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|0
1620967200000|2021-05-14 04:40:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|2
1620967500000|2021-05-14 04:45:00|13145|13141|13144.2|13140.2|13145|13141|13144.2|13140.2|0
1620967800000|2021-05-14 04:50:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|0
1620968100000|2021-05-14 04:55:00|13144.2|13140.2|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|0
1620968400000|2021-05-14 05:00:00|13144.2|13140.2|13145|13141|13145|13141|13144.2|13140.2|0
1620968700000|2021-05-14 05:05:00|13144.2|13140.2|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|0
1620969300000|2021-05-14 05:15:00|13142.6|13138.6|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|1
1620969600000|2021-05-14 05:20:00|13143.4|13139.4|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|0
1620969900000|2021-05-14 05:25:00|13142.6|13138.6|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|0
1620970200000|2021-05-14 05:30:00|13142.6|13138.6|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1620970500000|2021-05-14 05:35:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|0
1620970800000|2021-05-14 05:40:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1620971100000|2021-05-14 05:45:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1620971700000|2021-05-14 05:55:00|13143.4|13139.4|13143.4|13139.4|13144.2|13140.2|13142.6|13138.6|13
1620972000000|2021-05-14 06:00:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|9
1620972300000|2021-05-14 06:05:00|13143.4|13139.4|13141.8|13137.8|13144.2|13140.2|13141.1|13137.1|0
1620972600000|2021-05-14 06:10:00|13141.1|13137.1|13140.3|13136.3|13141.8|13137.8|13139.5|13135.5|3
1620972900000|2021-05-14 06:15:00|13141.1|13137.1|13140.3|13136.3|13141.1|13137.1|13140.3|13136.3|0
1620973200000|2021-05-14 06:20:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|3
1620973500000|2021-05-14 06:25:00|13139.5|13135.5|13137.9|13133.9|13139.5|13135.5|13137.2|13133.2|2
1620973800000|2021-05-14 06:30:00|13138.7|13134.7|13136.4|13132.4|13139.5|13135.5|13135.6|13131.6|13
1620974100000|2021-05-14 06:35:00|13135.6|13131.6|13141.1|13137.1|13142.6|13138.6|13135.6|13131.6|26
1620974400000|2021-05-14 06:40:00|13140.3|13136.3|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|2
1620974700000|2021-05-14 06:45:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13139.5|13135.5|1
1620975000000|2021-05-14 06:50:00|13143.4|13139.4|13144.2|13140.2|13145.8|13141.8|13141.8|13137.8|2
1620975300000|2021-05-14 06:55:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1620975600000|2021-05-14 07:00:00|13141.8|13137.8|13144.2|13140.2|13145.8|13141.8|13141.1|13137.1|1
1620975900000|2021-05-14 07:05:00|13143.4|13139.4|13145|13141|13145.8|13141.8|13143.4|13139.4|2
1620976200000|2021-05-14 07:10:00|13145.8|13141.8|13141.8|13137.8|13145.8|13141.8|13141.8|13137.8|0
1620976500000|2021-05-14 07:15:00|13141.1|13137.1|13143.4|13139.4|13143.4|13139.4|13139.5|13135.5|5
1620976800000|2021-05-14 07:20:00|13142.6|13138.6|13142.6|13138.6|13143.4|13139.4|13140.3|13136.3|6
1620977100000|2021-05-14 07:25:00|13141.8|13137.8|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|0
1620977400000|2021-05-14 07:30:00|13145.8|13141.8|13145|13141|13145.8|13141.8|13145|13141|0
1620977700000|2021-05-14 07:35:00|13144.2|13140.2|13145|13141|13145|13141|13143.4|13139.4|3
1620978000000|2021-05-14 07:40:00|13144.2|13140.2|13145.8|13141.8|13146.5|13142.5|13144.2|13140.2|2
1620978300000|2021-05-14 07:45:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13144.2|13140.2|0
1620978600000|2021-05-14 07:50:00|13148.1|13144.1|13148.1|13144.1|13150.4|13146.4|13148.1|13144.1|50
1620978900000|2021-05-14 07:55:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|0
1620979200000|2021-05-14 08:00:00|13150.4|13146.4|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|54
1620979500000|2021-05-14 08:05:00|13148.9|13144.9|13152|13148|13152|13148|13148.9|13144.9|1
1620979800000|2021-05-14 08:10:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|0
1620980100000|2021-05-14 08:15:00|13152|13148|13149.7|13145.7|13152.8|13148.8|13148.9|13144.9|4
1620980400000|2021-05-14 08:20:00|13150.4|13146.4|13151.2|13147.2|13151.2|13147.2|13148.9|13144.9|0
1620980700000|2021-05-14 08:25:00|13152|13148|13152|13148|13152.8|13148.8|13151.2|13147.2|1
1620981000000|2021-05-14 08:30:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152|13148|10
1620981300000|2021-05-14 08:35:00|13155.9|13151.9|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|14
1620981600000|2021-05-14 08:40:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|40
1620981900000|2021-05-14 08:45:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1620982200000|2021-05-14 08:50:00|13154.3|13150.3|13156.7|13152.7|13156.7|13152.7|13154.3|13150.3|10
1620982500000|2021-05-14 08:55:00|13157.5|13153.5|13158.3|13154.3|13160.6|13156.6|13157.5|13153.5|19
1620982800000|2021-05-14 09:00:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|7
1620983100000|2021-05-14 09:05:00|13159.8|13155.8|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|1
1620983400000|2021-05-14 09:10:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|0
1620983700000|2021-05-14 09:15:00|13161.4|13157.4|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|2
1620984000000|2021-05-14 09:20:00|13162.2|13158.2|13159.8|13155.8|13162.9|13158.9|13159|13155|34
1620984300000|2021-05-14 09:25:00|13160.6|13156.6|13158.3|13154.3|13160.6|13156.6|13158.3|13154.3|0
1620984600000|2021-05-14 09:30:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|7
1620984900000|2021-05-14 09:35:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|0
1620985200000|2021-05-14 09:40:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|2
1620985500000|2021-05-14 09:45:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620985800000|2021-05-14 09:50:00|13160.6|13156.6|13158.3|13154.3|13160.6|13156.6|13157.5|13153.5|1
1620986100000|2021-05-14 09:55:00|13157.5|13153.5|13158.3|13154.3|13159|13155|13157.5|13153.5|7
1620986400000|2021-05-14 10:00:00|13157.5|13153.5|13158.3|13154.3|13159|13155|13157.5|13153.5|12
1620986700000|2021-05-14 10:05:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|81
1620987000000|2021-05-14 10:10:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13159|13155|6
1620987300000|2021-05-14 10:15:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|3
1620987900000|2021-05-14 10:25:00|13159.8|13155.8|13159.8|13155.8|13159.8|13155.8|13159|13155|737
1620988200000|2021-05-14 10:30:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13158.3|13154.3|110
1620988500000|2021-05-14 10:35:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159|13155|18
1620988800000|2021-05-14 10:40:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13159.8|13155.8|0
1620989100000|2021-05-14 10:45:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13159|13155|1
1620989400000|2021-05-14 10:50:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13158.3|13154.3|0
1620989700000|2021-05-14 10:55:00|13158.3|13154.3|13159|13155|13159.8|13155.8|13158.3|13154.3|0
1620990000000|2021-05-14 11:00:00|13158.3|13154.3|13158.3|13154.3|13160.6|13156.6|13157.5|13153.5|2
1620990300000|2021-05-14 11:05:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|2
1620990600000|2021-05-14 11:10:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|0
1620990900000|2021-05-14 11:15:00|13156.7|13152.7|13154.3|13150.3|13156.7|13152.7|13154.3|13150.3|0
1620991200000|2021-05-14 11:20:00|13153.6|13149.6|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|140
1620991500000|2021-05-14 11:25:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13151.2|13147.2|96
1620991800000|2021-05-14 11:30:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1620992100000|2021-05-14 11:35:00|13154.3|13150.3|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|1
1620992400000|2021-05-14 11:40:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|0
1620992700000|2021-05-14 11:45:00|13156.7|13152.7|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620993000000|2021-05-14 11:50:00|13155.9|13151.9|13153.6|13149.6|13156.7|13152.7|13153.6|13149.6|0
1620993300000|2021-05-14 11:55:00|13152.8|13148.8|13155.1|13151.1|13156.7|13152.7|13152.8|13148.8|136
1620993600000|2021-05-14 12:00:00|13155.9|13151.9|13158.3|13154.3|13159|13155|13155.1|13151.1|0
1620993900000|2021-05-14 12:05:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|6
1620994200000|2021-05-14 12:10:00|13158.3|13154.3|13157.5|13153.5|13160.6|13156.6|13156.7|13152.7|0
1620994500000|2021-05-14 12:15:00|13156.7|13152.7|13159|13155|13159|13155|13155.9|13151.9|3
1620994800000|2021-05-14 12:20:00|13158.3|13154.3|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|9
1620995100000|2021-05-14 12:25:00|13159.8|13155.8|13160.6|13156.6|13161.4|13157.4|13157.5|13153.5|6
1620995400000|2021-05-14 12:30:00|13159.8|13155.8|13158.3|13154.3|13166.8|13162.8|13150.4|13146.4|121
1620995700000|2021-05-14 12:35:00|13159|13155|13153.6|13149.6|13159.8|13155.8|13149.7|13145.7|129
1620996000000|2021-05-14 12:40:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13150.4|13146.4|95
1620996300000|2021-05-14 12:45:00|13153.6|13149.6|13156.7|13152.7|13157.5|13153.5|13151.2|13147.2|30
1620996600000|2021-05-14 12:50:00|13157.5|13153.5|13156.7|13152.7|13159|13155|13152.8|13148.8|35
1620996900000|2021-05-14 12:55:00|13155.9|13151.9|13156.7|13152.7|13160.6|13156.6|13155.9|13151.9|9
1620997200000|2021-05-14 13:00:00|13155.9|13151.9|13156.7|13152.7|13157.5|13153.5|13151.2|13147.2|12
1620997500000|2021-05-14 13:05:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1
1620997800000|2021-05-14 13:10:00|13156.7|13152.7|13161.4|13157.4|13162.2|13158.2|13155.9|13151.9|9
1620998100000|2021-05-14 13:15:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13160.6|13156.6|141
1620998400000|2021-05-14 13:20:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|307
1620998700000|2021-05-14 13:25:00|13162.9|13158.9|13157.5|13153.5|13162.9|13158.9|13157.5|13153.5|87
1620999000000|2021-05-14 13:30:00|13156.7|13152.7|13159|13155|13162.2|13158.2|13155.9|13151.9|12
1620999300000|2021-05-14 13:35:00|13159.8|13155.8|13162.2|13158.2|13162.2|13158.2|13159|13155|14
1620999600000|2021-05-14 13:40:00|13162.9|13158.9|13165.3|13161.3|13168.4|13164.4|13162.2|13158.2|1604
1620999900000|2021-05-14 13:45:00|13164.5|13160.5|13166.1|13162.1|13167.6|13163.6|13163.7|13159.7|321
1621000200000|2021-05-14 13:50:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|15
1621000500000|2021-05-14 13:55:00|13164.5|13160.5|13166.1|13162.1|13166.8|13162.8|13163.7|13159.7|13
1621000800000|2021-05-14 14:00:00|13165.3|13161.3|13157.5|13153.5|13165.3|13161.3|13155.9|13151.9|419
1621001100000|2021-05-14 14:05:00|13156.7|13152.7|13154.3|13150.3|13157.5|13153.5|13152.8|13148.8|151
1621001400000|2021-05-14 14:10:00|13153.6|13149.6|13156.7|13152.7|13157.5|13153.5|13153.6|13149.6|184
1621001700000|2021-05-14 14:15:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13156.7|13152.7|243
1621002000000|2021-05-14 14:20:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13155.9|13151.9|8
1621002300000|2021-05-14 14:25:00|13156.7|13152.7|13149.7|13145.7|13157.5|13153.5|13149.7|13145.7|220
1621002600000|2021-05-14 14:30:00|13150.4|13146.4|13150.4|13146.4|13152.8|13148.8|13149.7|13145.7|80
1621002900000|2021-05-14 14:35:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|24
1621003200000|2021-05-14 14:40:00|13148.9|13144.9|13146.5|13142.5|13149.7|13145.7|13145|13141|110
1621003500000|2021-05-14 14:45:00|13145.8|13141.8|13148.1|13144.1|13148.1|13144.1|13144.2|13140.2|17
1621003800000|2021-05-14 14:50:00|13147.3|13143.3|13151.2|13147.2|13151.2|13147.2|13146.5|13142.5|45
1621004100000|2021-05-14 14:55:00|13152|13148|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|4
1621004400000|2021-05-14 15:00:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|6
1621004700000|2021-05-14 15:05:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2
1621005000000|2021-05-14 15:10:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13148.9|13144.9|2
1621005300000|2021-05-14 15:15:00|13149.7|13145.7|13148.1|13144.1|13150.4|13146.4|13145.8|13141.8|0
1621005600000|2021-05-14 15:20:00|13147.3|13143.3|13152.8|13148.8|13152.8|13148.8|13146.5|13142.5|19
1621005900000|2021-05-14 15:25:00|13152|13148|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|12
1621006200000|2021-05-14 15:30:00|13152|13148|13149.7|13145.7|13152|13148|13148.1|13144.1|7
1621006500000|2021-05-14 15:35:00|13150.4|13146.4|13151.2|13147.2|13152|13148|13149.7|13145.7|0
1621006800000|2021-05-14 15:40:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|8
1621007100000|2021-05-14 15:45:00|13153.6|13149.6|13158.3|13154.3|13158.3|13154.3|13152.8|13148.8|582
1621007400000|2021-05-14 15:50:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|31
1621007700000|2021-05-14 15:55:00|13159.8|13155.8|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|175
1621008000000|2021-05-14 16:00:00|13158.3|13154.3|13159.8|13155.8|13160.6|13156.6|13157.5|13153.5|20
1621008300000|2021-05-14 16:05:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|404
1621008600000|2021-05-14 16:10:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1621008900000|2021-05-14 16:15:00|13156.7|13152.7|13153.6|13149.6|13157.5|13153.5|13152.8|13148.8|11
1621009200000|2021-05-14 16:20:00|13152.8|13148.8|13151.2|13147.2|13153.6|13149.6|13151.2|13147.2|18
1621009500000|2021-05-14 16:25:00|13152|13148|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|10
1621009800000|2021-05-14 16:30:00|13152|13148|13151.2|13147.2|13152.8|13148.8|13150.4|13146.4|17
1621010100000|2021-05-14 16:35:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13146.5|13142.5|36
1621010400000|2021-05-14 16:40:00|13148.9|13144.9|13148.9|13144.9|13150.4|13146.4|13146.5|13142.5|13
1621010700000|2021-05-14 16:45:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|14
1621011000000|2021-05-14 16:50:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13149.7|13145.7|1
1621011300000|2021-05-14 16:55:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|30
1621011600000|2021-05-14 17:00:00|13150.4|13146.4|13148.9|13144.9|13151.2|13147.2|13148.1|13144.1|20
1621011900000|2021-05-14 17:05:00|13148.1|13144.1|13148.9|13144.9|13149.7|13145.7|13146.5|13142.5|57
1621012200000|2021-05-14 17:10:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|160
1621012500000|2021-05-14 17:15:00|13147.3|13143.3|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|0
1621012800000|2021-05-14 17:20:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|3
1621013100000|2021-05-14 17:25:00|13148.9|13144.9|13149.7|13145.7|13151.2|13147.2|13148.9|13144.9|309
1621013400000|2021-05-14 17:30:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|23
1621013700000|2021-05-14 17:35:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|38
1621014000000|2021-05-14 17:40:00|13148.9|13144.9|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|0
1621014300000|2021-05-14 17:45:00|13147.3|13143.3|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2
1621014600000|2021-05-14 17:50:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|1
1621014900000|2021-05-14 17:55:00|13147.3|13143.3|13146.5|13142.5|13147.3|13143.3|13146.5|13142.5|0
1621015200000|2021-05-14 18:00:00|13147.3|13143.3|13151.2|13147.2|13151.2|13147.2|13147.3|13143.3|193
1621015500000|2021-05-14 18:05:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|2
1621015800000|2021-05-14 18:10:00|13147.3|13143.3|13148.1|13144.1|13148.9|13144.9|13147.3|13143.3|5
1621016100000|2021-05-14 18:15:00|13148.9|13144.9|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|0
1621016400000|2021-05-14 18:20:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|203
1621016700000|2021-05-14 18:25:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|30
1621017000000|2021-05-14 18:30:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13147.3|13143.3|2
1621017300000|2021-05-14 18:35:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.1|13144.1|333
1621017600000|2021-05-14 18:40:00|13149.7|13145.7|13152.8|13148.8|13154.3|13150.3|13149.7|13145.7|23
1621017900000|2021-05-14 18:45:00|13153.6|13149.6|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|40
1621018200000|2021-05-14 18:50:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|272
1621018500000|2021-05-14 18:55:00|13152|13148|13157.5|13153.5|13159|13155|13149.7|13145.7|1416
1621018800000|2021-05-14 19:00:00|13156.7|13152.7|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|43
1621019100000|2021-05-14 19:05:00|13155.9|13151.9|13153.6|13149.6|13156.7|13152.7|13152.8|13148.8|27
1621019400000|2021-05-14 19:10:00|13154.3|13150.3|13156.7|13152.7|13157.5|13153.5|13153.6|13149.6|9
1621019700000|2021-05-14 19:15:00|13155.9|13151.9|13155.1|13151.1|13157.5|13153.5|13155.1|13151.1|9
1621020000000|2021-05-14 19:20:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|0
1621020300000|2021-05-14 19:25:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|26
1621020600000|2021-05-14 19:30:00|13156.7|13152.7|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|0
1621020900000|2021-05-14 19:35:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|4
1621021200000|2021-05-14 19:40:00|13158.3|13154.3|13155.9|13151.9|13159|13155|13155.1|13151.1|14
1621021500000|2021-05-14 19:45:00|13156.7|13152.7|13157.5|13153.5|13158.3|13154.3|13155.9|13151.9|3
1621021800000|2021-05-14 19:50:00|13155.9|13151.9|13158.3|13154.3|13159|13155|13155.9|13151.9|19
1621022100000|2021-05-14 19:55:00|13159|13155|13160.6|13156.6|13161.4|13157.4|13158.3|13154.3|149
1621022400000|2021-05-14 20:00:00|13159.8|13155.8|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|9
1621022700000|2021-05-14 20:05:00|13156.7|13152.7|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|13
1621023000000|2021-05-14 20:10:00|13161.4|13157.4|13157.5|13153.5|13161.4|13157.4|13157.5|13153.5|150
1621023300000|2021-05-14 20:15:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13157.5|13153.5|1
1621023600000|2021-05-14 20:20:00|13159|13155|13159|13155|13159|13155|13159|13155|0
1621023900000|2021-05-14 20:25:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|4
1621024200000|2021-05-14 20:30:00|13159.8|13155.8|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|1
1621024500000|2021-05-14 20:35:00|||||||||1
1621024800000|2021-05-14 20:40:00|13156.7|13152.7|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|0
1621025100000|2021-05-14 20:45:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1621025400000|2021-05-14 20:50:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13157.5|13153.5|1
1621025700000|2021-05-14 20:55:00|13159|13155|13159|13155|13159|13155|13158.3|13154.3|3
1621202400000|2021-05-16 22:00:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|12
1621202700000|2021-05-16 22:05:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1621203000000|2021-05-16 22:10:00|13156.7|13152.7|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|0
1621203300000|2021-05-16 22:15:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|0
1621203600000|2021-05-16 22:20:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1621203900000|2021-05-16 22:25:00|||||||||1
1621204200000|2021-05-16 22:30:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|0
1621204500000|2021-05-16 22:35:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|3
1621204800000|2021-05-16 22:40:00|13156.7|13152.7|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|22
1621205100000|2021-05-16 22:45:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|12
1621205400000|2021-05-16 22:50:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|5
1621205700000|2021-05-16 22:55:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1621206600000|2021-05-16 23:10:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|0
1621206900000|2021-05-16 23:15:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|0
1621207200000|2021-05-16 23:20:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|0
1621207500000|2021-05-16 23:25:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|0
1621207800000|2021-05-16 23:30:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1621208100000|2021-05-16 23:35:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1621208400000|2021-05-16 23:40:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|0
1621208700000|2021-05-16 23:45:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|1
1621209000000|2021-05-16 23:50:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|5
1621209300000|2021-05-16 23:55:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1621209900000|2021-05-17 00:05:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|14
1621210200000|2021-05-17 00:10:00|13157.5|13153.5|13159|13155|13159.8|13155.8|13157.5|13153.5|0
1621210500000|2021-05-17 00:15:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|3
1621210800000|2021-05-17 00:20:00|13158.3|13154.3|13159|13155|13159.8|13155.8|13158.3|13154.3|0
1621211400000|2021-05-17 00:30:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|0
1621212000000|2021-05-17 00:40:00|13158.3|13154.3|13159|13155|13159|13155|13158.3|13154.3|0
1621212300000|2021-05-17 00:45:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|0
1621212600000|2021-05-17 00:50:00|13158.3|13154.3|13159|13155|13159|13155|13158.3|13154.3|0
1621213500000|2021-05-17 01:05:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13156.7|13152.7|12
1621213800000|2021-05-17 01:10:00|13159|13155|13159|13155|13159|13155|13158.3|13154.3|0
1621214100000|2021-05-17 01:15:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|12
1621214400000|2021-05-17 01:20:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|1
1621214700000|2021-05-17 01:25:00|13160.6|13156.6|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|0
1621215000000|2021-05-17 01:30:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|2
1621215300000|2021-05-17 01:35:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|0
1621215600000|2021-05-17 01:40:00|13164.5|13160.5|13163.7|13159.7|13164.5|13160.5|13163.7|13159.7|1
1621215900000|2021-05-17 01:45:00|13162.9|13158.9|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|0
1621216200000|2021-05-17 01:50:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13163.7|13159.7|1
1621216500000|2021-05-17 01:55:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13164.5|13160.5|4
1621216800000|2021-05-17 02:00:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|0
1621217100000|2021-05-17 02:05:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|0
1621217400000|2021-05-17 02:10:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|4
1621217700000|2021-05-17 02:15:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13166.1|13162.1|0
1621218300000|2021-05-17 02:25:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13164.5|13160.5|0
1621218600000|2021-05-17 02:30:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13164.5|13160.5|0
1621218900000|2021-05-17 02:35:00|13164.5|13160.5|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|0
1621219200000|2021-05-17 02:40:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|0
1621219500000|2021-05-17 02:45:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13164.5|13160.5|0
1621219800000|2021-05-17 02:50:00|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|0
1621220100000|2021-05-17 02:55:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|1
1621220400000|2021-05-17 03:00:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|0
1621220700000|2021-05-17 03:05:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|1
1621221000000|2021-05-17 03:10:00|13166.8|13162.8|13166.8|13162.8|13167.6|13163.6|13166.1|13162.1|4
1621221300000|2021-05-17 03:15:00|13167.6|13163.6|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1621221600000|2021-05-17 03:20:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.1|13162.1|0
1621221900000|2021-05-17 03:25:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|0
1621222200000|2021-05-17 03:30:00|13168.4|13164.4|13166.8|13162.8|13169.2|13165.2|13166.8|13162.8|1
1621222500000|2021-05-17 03:35:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13166.1|13162.1|1
1621222800000|2021-05-17 03:40:00|13167.6|13163.6|13166.8|13162.8|13167.6|13163.6|13166.8|13162.8|0
1621223100000|2021-05-17 03:45:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|0
1621223700000|2021-05-17 03:55:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13167.6|13163.6|0
1621224000000|2021-05-17 04:00:00|13170|13166|13169.2|13165.2|13170|13166|13168.4|13164.4|0
1621224300000|2021-05-17 04:05:00|13170|13166|13169.2|13165.2|13170|13166|13169.2|13165.2|0
1621224600000|2021-05-17 04:10:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1621224900000|2021-05-17 04:15:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|1
1621225500000|2021-05-17 04:25:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1621226100000|2021-05-17 04:35:00|13166.8|13162.8|13166.8|13162.8|13167.6|13163.6|13166.8|13162.8|0
1621226400000|2021-05-17 04:40:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|0
1621226700000|2021-05-17 04:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1621227000000|2021-05-17 04:50:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|1
1621227300000|2021-05-17 04:55:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1621227600000|2021-05-17 05:00:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13168.4|13164.4|0
1621227900000|2021-05-17 05:05:00|||||||||2
1621228200000|2021-05-17 05:10:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1621228500000|2021-05-17 05:15:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13168.4|13164.4|12
1621229400000|2021-05-17 05:30:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|0
1621229700000|2021-05-17 05:35:00|13166.1|13162.1|13168.4|13164.4|13168.4|13164.4|13166.1|13162.1|0
1621230000000|2021-05-17 05:40:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1621230300000|2021-05-17 05:45:00|13170|13166|13170.8|13166.8|13171.5|13167.5|13170|13166|3
1621230900000|2021-05-17 05:55:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|0
1621231200000|2021-05-17 06:00:00|13170.8|13166.8|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|23
1621231500000|2021-05-17 06:05:00|13174.7|13170.7|13175.4|13171.4|13176.2|13172.2|13174.7|13170.7|7
1621231800000|2021-05-17 06:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13172.3|13168.3|0
1621232100000|2021-05-17 06:15:00|13175.4|13171.4|13177.8|13173.8|13180.9|13176.9|13175.4|13171.4|44
1621232400000|2021-05-17 06:20:00|13178.6|13174.6|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|2
1621232700000|2021-05-17 06:25:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177|13173|65
1621233000000|2021-05-17 06:30:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.1|13176.1|3
1621233300000|2021-05-17 06:35:00|13180.1|13176.1|13177|13173|13180.1|13176.1|13177|13173|22
1621233600000|2021-05-17 06:40:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|75
1621233900000|2021-05-17 06:45:00|13176.2|13172.2|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|2
1621234200000|2021-05-17 06:50:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|1
1621234500000|2021-05-17 06:55:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1621234800000|2021-05-17 07:00:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13176.2|13172.2|8
1621235100000|2021-05-17 07:05:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13175.4|13171.4|5
1621235400000|2021-05-17 07:10:00|13175.4|13171.4|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|156
1621235700000|2021-05-17 07:15:00|13173.9|13169.9|13170|13166|13174.7|13170.7|13170|13166|9
1621236000000|2021-05-17 07:20:00|13170.8|13166.8|13173.1|13169.1|13173.1|13169.1|13170.8|13166.8|0
1621236300000|2021-05-17 07:25:00|13172.3|13168.3|13170.8|13166.8|13173.1|13169.1|13170|13166|0
1621236600000|2021-05-17 07:30:00|13171.5|13167.5|13172.3|13168.3|13173.1|13169.1|13170|13166|26
1621236900000|2021-05-17 07:35:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|5
1621237200000|2021-05-17 07:40:00|13172.3|13168.3|13172.3|13168.3|13173.1|13169.1|13171.5|13167.5|55
1621237500000|2021-05-17 07:45:00|13173.1|13169.1|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|10
1621237800000|2021-05-17 07:50:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13172.3|13168.3|2
1621238100000|2021-05-17 07:55:00|13172.3|13168.3|13173.1|13169.1|13173.1|13169.1|13170.8|13166.8|0
1621238400000|2021-05-17 08:00:00|13172.3|13168.3|13173.1|13169.1|13173.9|13169.9|13171.5|13167.5|0
1621238700000|2021-05-17 08:05:00|13172.3|13168.3|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|20
1621239000000|2021-05-17 08:10:00|13173.1|13169.1|13170.8|13166.8|13173.1|13169.1|13170.8|13166.8|1
1621239300000|2021-05-17 08:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|1
1621239600000|2021-05-17 08:20:00|13170.8|13166.8|13170.8|13166.8|13171.5|13167.5|13170.8|13166.8|25
1621239900000|2021-05-17 08:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13169.2|13165.2|0
1621240200000|2021-05-17 08:30:00|13169.2|13165.2|13171.5|13167.5|13171.5|13167.5|13169.2|13165.2|25
1621240500000|2021-05-17 08:35:00|||||||||1
1621240800000|2021-05-17 08:40:00|13170.8|13166.8|13170.8|13166.8|13171.5|13167.5|13170|13166|1
1621241100000|2021-05-17 08:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1
1621241400000|2021-05-17 08:50:00|||||||||12
1621241700000|2021-05-17 08:55:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170.8|13166.8|26
1621242000000|2021-05-17 09:00:00|13170.8|13166.8|13170.8|13166.8|13171.5|13167.5|13168.4|13164.4|112
1621242300000|2021-05-17 09:05:00|13170|13166|13169.2|13165.2|13171.5|13167.5|13168.4|13164.4|16
1621242600000|2021-05-17 09:10:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13168.4|13164.4|0
1621242900000|2021-05-17 09:15:00|13170|13166|13168.4|13164.4|13170.8|13166.8|13167.6|13163.6|26
1621243200000|2021-05-17 09:20:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|25
1621243500000|2021-05-17 09:25:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1621243800000|2021-05-17 09:30:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|0
1621244100000|2021-05-17 09:35:00|13167.6|13163.6|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|1
1621244400000|2021-05-17 09:40:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|0
1621244700000|2021-05-17 09:45:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2
1621245000000|2021-05-17 09:50:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|0
1621245300000|2021-05-17 09:55:00|13164.5|13160.5|13163.7|13159.7|13164.5|13160.5|13163.7|13159.7|0
1621245600000|2021-05-17 10:00:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1
1621245900000|2021-05-17 10:05:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13164.5|13160.5|0
1621246200000|2021-05-17 10:10:00|13164.5|13160.5|13166.8|13162.8|13167.6|13163.6|13164.5|13160.5|1
1621246500000|2021-05-17 10:15:00|13167.6|13163.6|13164.5|13160.5|13167.6|13163.6|13163.7|13159.7|0
1621246800000|2021-05-17 10:20:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13163.7|13159.7|9
1621247100000|2021-05-17 10:25:00|13163.7|13159.7|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|13
1621247400000|2021-05-17 10:30:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|0
1621247700000|2021-05-17 10:35:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|740
1621248000000|2021-05-17 10:40:00|13162.9|13158.9|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|0
1621248300000|2021-05-17 10:45:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|0
1621248600000|2021-05-17 10:50:00|13159.8|13155.8|13162.2|13158.2|13162.2|13158.2|13159|13155|53
1621248900000|2021-05-17 10:55:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|465
1621249200000|2021-05-17 11:00:00|13161.4|13157.4|13159.8|13155.8|13162.2|13158.2|13159|13155|37
1621249500000|2021-05-17 11:05:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13159.8|13155.8|0
1621249800000|2021-05-17 11:10:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|0
1621250100000|2021-05-17 11:15:00|13159.8|13155.8|13158.3|13154.3|13160.6|13156.6|13158.3|13154.3|8
1621250400000|2021-05-17 11:20:00|13157.5|13153.5|13155.9|13151.9|13159|13155|13155.9|13151.9|15
1621250700000|2021-05-17 11:25:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|12
1621251000000|2021-05-17 11:30:00|13155.1|13151.1|13152.8|13148.8|13155.9|13151.9|13152|13148|1
1621251300000|2021-05-17 11:35:00|13153.6|13149.6|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|4
1621251600000|2021-05-17 11:40:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|0
1621251900000|2021-05-17 11:45:00|13155.9|13151.9|13156.7|13152.7|13157.5|13153.5|13154.3|13150.3|2
1621252200000|2021-05-17 11:50:00|13155.9|13151.9|13156.7|13152.7|13157.5|13153.5|13155.9|13151.9|1
1621252500000|2021-05-17 11:55:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13155.1|13151.1|4
1621252800000|2021-05-17 12:00:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13153.6|13149.6|1
1621253100000|2021-05-17 12:05:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1621253400000|2021-05-17 12:10:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|16
1621253700000|2021-05-17 12:15:00|13155.9|13151.9|13155.1|13151.1|13157.5|13153.5|13154.3|13150.3|33
1621254000000|2021-05-17 12:20:00|13155.9|13151.9|13155.9|13151.9|13159|13155|13155.1|13151.1|1
1621254300000|2021-05-17 12:25:00|13156.7|13152.7|13152|13148|13156.7|13152.7|13149.7|13145.7|79
1621254600000|2021-05-17 12:30:00|13151.2|13147.2|13155.9|13151.9|13155.9|13151.9|13151.2|13147.2|8
1621254900000|2021-05-17 12:35:00|13156.7|13152.7|13159|13155|13160.6|13156.6|13156.7|13152.7|51
1621255200000|2021-05-17 12:40:00|13158.3|13154.3|13158.3|13154.3|13160.6|13156.6|13156.7|13152.7|112
1621255500000|2021-05-17 12:45:00|13159|13155|13152.8|13148.8|13160.6|13156.6|13152.8|13148.8|117
1621255800000|2021-05-17 12:50:00|13152|13148|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|56
1621256100000|2021-05-17 12:55:00|13152|13148|13147.3|13143.3|13152|13148|13146.5|13142.5|492
1621256400000|2021-05-17 13:00:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|313
1621256700000|2021-05-17 13:05:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|883
1621257000000|2021-05-17 13:10:00|13148.9|13144.9|13146.5|13142.5|13149.7|13145.7|13145|13141|76
1621257300000|2021-05-17 13:15:00|13147.3|13143.3|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|0
1621257600000|2021-05-17 13:20:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|27
1621257900000|2021-05-17 13:25:00|13152|13148|13152|13148|13152.8|13148.8|13151.2|13147.2|117
1621258200000|2021-05-17 13:30:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13146.5|13142.5|59
1621258500000|2021-05-17 13:35:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13148.1|13144.1|30
1621258800000|2021-05-17 13:40:00|13149.7|13145.7|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|11
1621259100000|2021-05-17 13:45:00|13150.4|13146.4|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|4
1621259400000|2021-05-17 13:50:00|13153.6|13149.6|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|49
1621259700000|2021-05-17 13:55:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13153.6|13149.6|39
1621260000000|2021-05-17 14:00:00|13155.1|13151.1|13151.2|13147.2|13155.9|13151.9|13150.4|13146.4|4
1621260300000|2021-05-17 14:05:00|13150.4|13146.4|13148.1|13144.1|13151.2|13147.2|13147.3|13143.3|28
1621260600000|2021-05-17 14:10:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|0
1621260900000|2021-05-17 14:15:00|13147.3|13143.3|13148.9|13144.9|13149.7|13145.7|13146.5|13142.5|2
1621261200000|2021-05-17 14:20:00|13149.7|13145.7|13152|13148|13153.6|13149.6|13148.9|13144.9|49
1621261500000|2021-05-17 14:25:00|13151.2|13147.2|13152|13148|13152.8|13148.8|13151.2|13147.2|22
1621261800000|2021-05-17 14:30:00|13152.8|13148.8|13145|13141|13152.8|13148.8|13143.4|13139.4|52
1621262100000|2021-05-17 14:35:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|29
1621262400000|2021-05-17 14:40:00|13145.8|13141.8|13145|13141|13148.1|13144.1|13145|13141|34
1621262700000|2021-05-17 14:45:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|768
1621263000000|2021-05-17 14:50:00|13145.8|13141.8|13152.8|13148.8|13153.6|13149.6|13145.8|13141.8|7
1621263300000|2021-05-17 14:55:00|13152|13148|13148.9|13144.9|13152|13148|13148.1|13144.1|71
1621263600000|2021-05-17 15:00:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|144
1621263900000|2021-05-17 15:05:00|13147.3|13143.3|13148.1|13144.1|13149.7|13145.7|13147.3|13143.3|2
1621264200000|2021-05-17 15:10:00|13148.9|13144.9|13148.9|13144.9|13149.7|13145.7|13146.5|13142.5|4
1621264500000|2021-05-17 15:15:00|13149.7|13145.7|13153.6|13149.6|13154.3|13150.3|13148.9|13144.9|15
1621264800000|2021-05-17 15:20:00|13152.8|13148.8|13153.6|13149.6|13154.3|13150.3|13152|13148|28
1621265100000|2021-05-17 15:25:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|4
1621265400000|2021-05-17 15:30:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|11
1621265700000|2021-05-17 15:35:00|13152|13148|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|21
1621266000000|2021-05-17 15:40:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13150.4|13146.4|1
1621266300000|2021-05-17 15:45:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|118
1621266600000|2021-05-17 15:50:00|13151.2|13147.2|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|31
1621266900000|2021-05-17 15:55:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|475
1621267200000|2021-05-17 16:00:00|13152|13148|13152|13148|13154.3|13150.3|13151.2|13147.2|114
1621267500000|2021-05-17 16:05:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|102
1621267800000|2021-05-17 16:10:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|36
1621268100000|2021-05-17 16:15:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152|13148|6
1621268400000|2021-05-17 16:20:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|18
1621268700000|2021-05-17 16:25:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|101
1621269000000|2021-05-17 16:30:00|13155.1|13151.1|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|13
1621269300000|2021-05-17 16:35:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|3
1621269600000|2021-05-17 16:40:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|2
1621269900000|2021-05-17 16:45:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1
1621270200000|2021-05-17 16:50:00|13153.6|13149.6|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|1
1621270500000|2021-05-17 16:55:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|2
1621270800000|2021-05-17 17:00:00|13153.6|13149.6|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|12
1621271100000|2021-05-17 17:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1
1621271400000|2021-05-17 17:10:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|6249
1621271700000|2021-05-17 17:15:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1776
1621272000000|2021-05-17 17:20:00|13158.3|13154.3|13155.9|13151.9|13159|13155|13155.9|13151.9|35
1621272300000|2021-05-17 17:25:00|13154.3|13150.3|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|439
1621272600000|2021-05-17 17:30:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|118
1621272900000|2021-05-17 17:35:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13154.3|13150.3|16
1621273200000|2021-05-17 17:40:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|14
1621273500000|2021-05-17 17:45:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|23
1621273800000|2021-05-17 17:50:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13153.6|13149.6|17
1621274100000|2021-05-17 17:55:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|27
1621274400000|2021-05-17 18:00:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|216
1621274700000|2021-05-17 18:05:00|13153.6|13149.6|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|112
1621275000000|2021-05-17 18:10:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|49
1621275300000|2021-05-17 18:15:00|||||||||5005
1621275600000|2021-05-17 18:20:00|13149.7|13145.7|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|3289
1621275900000|2021-05-17 18:25:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13149.7|13145.7|388
1621276200000|2021-05-17 18:30:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|134
1621276500000|2021-05-17 18:35:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|36
1621276800000|2021-05-17 18:40:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1038
1621277100000|2021-05-17 18:45:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|57
1621277400000|2021-05-17 18:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|64
1621277700000|2021-05-17 18:55:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|94
1621278000000|2021-05-17 19:00:00|13152.8|13148.8|13150.4|13146.4|13152.8|13148.8|13149.7|13145.7|45
1621278300000|2021-05-17 19:05:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|156
1621278600000|2021-05-17 19:10:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|118
1621278900000|2021-05-17 19:15:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|23
1621279200000|2021-05-17 19:20:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|33
1621279500000|2021-05-17 19:25:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|18
1621279800000|2021-05-17 19:30:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|34
1621280100000|2021-05-17 19:35:00|13147.3|13143.3|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|419
1621280400000|2021-05-17 19:40:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|214
1621280700000|2021-05-17 19:45:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|318
1621281000000|2021-05-17 19:50:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13148.1|13144.1|192
1621281300000|2021-05-17 19:55:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|194
1621281600000|2021-05-17 20:00:00|13148.9|13144.9|13145|13141|13149.7|13145.7|13145|13141|463
1621281900000|2021-05-17 20:05:00|13144.2|13140.2|13145|13141|13145|13141|13144.2|13140.2|91
1621282200000|2021-05-17 20:10:00|13144.2|13140.2|13141.8|13137.8|13145|13141|13140.3|13136.3|232
1621282500000|2021-05-17 20:15:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13141.1|13137.1|23
1621282800000|2021-05-17 20:20:00|13142.6|13138.6|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|2
1621283100000|2021-05-17 20:25:00|||||||||1
1621283400000|2021-05-17 20:30:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1621283700000|2021-05-17 20:35:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|19
1621284000000|2021-05-17 20:40:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|0
1621284300000|2021-05-17 20:45:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|2
1621284600000|2021-05-17 20:50:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|2
1621284900000|2021-05-17 20:55:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13141.1|13137.1|2
1621288800000|2021-05-17 22:00:00|13142.6|13138.6|13142.6|13138.6|13142.6|13138.6|13142.6|13138.6|0
1621289100000|2021-05-17 22:05:00|||||||||1
1621289700000|2021-05-17 22:15:00|13143.4|13139.4|13144.2|13140.2|13145|13141|13143.4|13139.4|50
1621290000000|2021-05-17 22:20:00|13143.4|13139.4|13144.2|13140.2|13145|13141|13143.4|13139.4|1
1621290300000|2021-05-17 22:25:00|13145|13141|13144.2|13140.2|13145|13141|13144.2|13140.2|0
1621290900000|2021-05-17 22:35:00|13145|13141|13145|13141|13145.8|13141.8|13145|13141|0
1621291200000|2021-05-17 22:40:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|0
1621291500000|2021-05-17 22:45:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|0
1621291800000|2021-05-17 22:50:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1621293000000|2021-05-17 23:10:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|0
1621294500000|2021-05-17 23:35:00|13141.8|13137.8|13143.4|13139.4|13144.2|13140.2|13141.8|13137.8|7
1621294800000|2021-05-17 23:40:00|13142.6|13138.6|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1621295100000|2021-05-17 23:45:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|0
1621295400000|2021-05-17 23:50:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1621296000000|2021-05-18 00:00:00|||||||||1
1621296900000|2021-05-18 00:15:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13142.6|13138.6|0
1621297200000|2021-05-18 00:20:00|13144.2|13140.2|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|0
1621297800000|2021-05-18 00:30:00|13142.6|13138.6|13142.6|13138.6|13142.6|13138.6|13142.6|13138.6|1
1621298100000|2021-05-18 00:35:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1621298400000|2021-05-18 00:40:00|13140.3|13136.3|13141.1|13137.1|13141.1|13137.1|13140.3|13136.3|3
1621298700000|2021-05-18 00:45:00|13140.3|13136.3|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|0
1621299000000|2021-05-18 00:50:00|13140.3|13136.3|13141.1|13137.1|13141.1|13137.1|13140.3|13136.3|0
1621299300000|2021-05-18 00:55:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|0
1621299600000|2021-05-18 01:00:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13141.1|13137.1|6
1621299900000|2021-05-18 01:05:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|0
1621300200000|2021-05-18 01:10:00|13141.8|13137.8|13142.6|13138.6|13144.2|13140.2|13141.1|13137.1|251
1621300500000|2021-05-18 01:15:00|||||||||40
1621300800000|2021-05-18 01:20:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|63
1621301100000|2021-05-18 01:25:00|13140.3|13136.3|13140.3|13136.3|13141.1|13137.1|13140.3|13136.3|0
1621301400000|2021-05-18 01:30:00|13141.1|13137.1|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|1
1621301700000|2021-05-18 01:35:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1621302000000|2021-05-18 01:40:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|500
1621302300000|2021-05-18 01:45:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1621302600000|2021-05-18 01:50:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1621302900000|2021-05-18 01:55:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1621303200000|2021-05-18 02:00:00|13146.5|13142.5|13145.8|13141.8|13146.5|13142.5|13145.8|13141.8|0
1621303500000|2021-05-18 02:05:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|0
1621303800000|2021-05-18 02:10:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145.8|13141.8|0
1621304100000|2021-05-18 02:15:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|4
1621304400000|2021-05-18 02:20:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1621304700000|2021-05-18 02:25:00|13145|13141|13145|13141|13145|13141|13144.2|13140.2|0
1621305000000|2021-05-18 02:30:00|13144.2|13140.2|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|0
1621305300000|2021-05-18 02:35:00|13145|13141|13145|13141|13145|13141|13144.2|13140.2|0
1621305900000|2021-05-18 02:45:00|13145.8|13141.8|13145|13141|13146.5|13142.5|13145|13141|2
1621306200000|2021-05-18 02:50:00|13144.2|13140.2|13145|13141|13145|13141|13144.2|13140.2|0
1621306500000|2021-05-18 02:55:00|13144.2|13140.2|13145|13141|13145|13141|13144.2|13140.2|0
1621306800000|2021-05-18 03:00:00|13145.8|13141.8|13145.8|13141.8|13145.8|13141.8|13145.8|13141.8|0
1621307100000|2021-05-18 03:05:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|0
1621308900000|2021-05-18 03:35:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|4
1621309500000|2021-05-18 03:45:00|13145|13141|13144.2|13140.2|13145|13141|13144.2|13140.2|0
1621310100000|2021-05-18 03:55:00|||||||||2
1621310400000|2021-05-18 04:00:00|13145|13141|13145|13141|13145|13141|13145|13141|0
1621310700000|2021-05-18 04:05:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1621311000000|2021-05-18 04:10:00|||||||||2
1621311300000|2021-05-18 04:15:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1621311600000|2021-05-18 04:20:00|13145|13141|13144.2|13140.2|13145|13141|13144.2|13140.2|10
1621312500000|2021-05-18 04:35:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1621312800000|2021-05-18 04:40:00|13145|13141|13145|13141|13145|13141|13144.2|13140.2|96
1621313100000|2021-05-18 04:45:00|13145.8|13141.8|13146.5|13142.5|13146.5|13142.5|13145.8|13141.8|5
1621313700000|2021-05-18 04:55:00|||||||||1
1621314600000|2021-05-18 05:10:00|||||||||5
1621316400000|2021-05-18 05:40:00|13147.3|13143.3|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|1
1621316700000|2021-05-18 05:45:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|0
1621317000000|2021-05-18 05:50:00|||||||||10
1621317600000|2021-05-18 06:00:00|13148.9|13144.9|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|29
1621317900000|2021-05-18 06:05:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13147.3|13143.3|5
1621318200000|2021-05-18 06:10:00|13147.3|13143.3|13147.3|13143.3|13149.7|13145.7|13147.3|13143.3|7
1621318500000|2021-05-18 06:15:00|13148.1|13144.1|13145.8|13141.8|13148.1|13144.1|13145|13141|2
1621318800000|2021-05-18 06:20:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13143.4|13139.4|2
1621319100000|2021-05-18 06:25:00|13145|13141|13145|13141|13145.8|13141.8|13144.2|13140.2|0
1621319400000|2021-05-18 06:30:00|13144.2|13140.2|13145|13141|13145|13141|13144.2|13140.2|0
1621319700000|2021-05-18 06:35:00|13144.2|13140.2|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|0
1621320000000|2021-05-18 06:40:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1621320300000|2021-05-18 06:45:00|13145|13141|13147.3|13143.3|13149.7|13145.7|13145|13141|97
1621320600000|2021-05-18 06:50:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|8
1621320900000|2021-05-18 06:55:00|13149.7|13145.7|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|15
1621321200000|2021-05-18 07:00:00|13148.1|13144.1|13145.8|13141.8|13148.9|13144.9|13145|13141|29
1621321500000|2021-05-18 07:05:00|13146.5|13142.5|13145.8|13141.8|13148.1|13144.1|13145.8|13141.8|4
1621321800000|2021-05-18 07:10:00|13145|13141|13146.5|13142.5|13147.3|13143.3|13144.2|13140.2|5
1621322100000|2021-05-18 07:15:00|13147.3|13143.3|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|6
1621322400000|2021-05-18 07:20:00|13147.3|13143.3|13148.1|13144.1|13149.7|13145.7|13147.3|13143.3|20
1621322700000|2021-05-18 07:25:00|13148.9|13144.9|13145|13141|13148.9|13144.9|13145|13141|0
1621323000000|2021-05-18 07:30:00|13145.8|13141.8|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|30
1621323300000|2021-05-18 07:35:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145|13141|78
1621323600000|2021-05-18 07:40:00|13145|13141|13144.2|13140.2|13146.5|13142.5|13143.4|13139.4|8
1621323900000|2021-05-18 07:45:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|203
1621324200000|2021-05-18 07:50:00|13141.1|13137.1|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|4
1621324500000|2021-05-18 07:55:00|13142.6|13138.6|13142.6|13138.6|13143.4|13139.4|13141.1|13137.1|5
1621324800000|2021-05-18 08:00:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13141.8|13137.8|226
1621325100000|2021-05-18 08:05:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|202
1621325400000|2021-05-18 08:10:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|6
1621325700000|2021-05-18 08:15:00|13142.6|13138.6|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|4
1621326000000|2021-05-18 08:20:00|13142.6|13138.6|13143.4|13139.4|13144.2|13140.2|13141.8|13137.8|0
1621326300000|2021-05-18 08:25:00|13142.6|13138.6|13143.4|13139.4|13144.2|13140.2|13141.8|13137.8|96
1621326600000|2021-05-18 08:30:00|13142.6|13138.6|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|0
1621326900000|2021-05-18 08:35:00|13142.6|13138.6|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|2
1621327200000|2021-05-18 08:40:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|0
1621327500000|2021-05-18 08:45:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|2
1621327800000|2021-05-18 08:50:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|201
1621328100000|2021-05-18 08:55:00|13141.1|13137.1|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|1
1621328400000|2021-05-18 09:00:00|13142.6|13138.6|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|62
1621328700000|2021-05-18 09:05:00|13142.6|13138.6|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1
1621329000000|2021-05-18 09:10:00|13144.2|13140.2|13143.4|13139.4|13145|13141|13143.4|13139.4|45
1621329300000|2021-05-18 09:15:00|13144.2|13140.2|13145.8|13141.8|13146.5|13142.5|13143.4|13139.4|4
1621329600000|2021-05-18 09:20:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|1
1621329900000|2021-05-18 09:25:00|13146.5|13142.5|13145.8|13141.8|13146.5|13142.5|13145|13141|12
1621330200000|2021-05-18 09:30:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|43
1621330500000|2021-05-18 09:35:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145|13141|153
1621330800000|2021-05-18 09:40:00|13146.5|13142.5|13146.5|13142.5|13147.3|13143.3|13145.8|13141.8|293
1621331100000|2021-05-18 09:45:00|13147.3|13143.3|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|0
1621331400000|2021-05-18 09:50:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13147.3|13143.3|18
1621331700000|2021-05-18 09:55:00|13147.3|13143.3|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2
1621332000000|2021-05-18 10:00:00|13145.8|13141.8|13147.3|13143.3|13148.1|13144.1|13145.8|13141.8|1
1621332300000|2021-05-18 10:05:00|13148.1|13144.1|13145.8|13141.8|13148.1|13144.1|13145.8|13141.8|21
1621332600000|2021-05-18 10:10:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|234
1621332900000|2021-05-18 10:15:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|28
1621333200000|2021-05-18 10:20:00|13145.8|13141.8|13145|13141|13145.8|13141.8|13145|13141|0
1621333500000|2021-05-18 10:25:00|13145.8|13141.8|13146.5|13142.5|13147.3|13143.3|13145|13141|1
1621333800000|2021-05-18 10:30:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145|13141|1
1621334100000|2021-05-18 10:35:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|15
1621334400000|2021-05-18 10:40:00|13142.6|13138.6|13145|13141|13145|13141|13141.8|13137.8|22
1621334700000|2021-05-18 10:45:00|13144.2|13140.2|13145|13141|13145|13141|13143.4|13139.4|0
1621335000000|2021-05-18 10:50:00|13145.8|13141.8|13146.5|13142.5|13146.5|13142.5|13145.8|13141.8|3
1621335300000|2021-05-18 10:55:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145|13141|35
1621335600000|2021-05-18 11:00:00|13146.5|13142.5|13147.3|13143.3|13148.1|13144.1|13145|13141|59
1621335900000|2021-05-18 11:05:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13146.5|13142.5|35
1621336200000|2021-05-18 11:10:00|13146.5|13142.5|13145.8|13141.8|13147.3|13143.3|13145|13141|118
1621336500000|2021-05-18 11:15:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145.8|13141.8|114
1621336800000|2021-05-18 11:20:00|13145.8|13141.8|13147.3|13143.3|13147.3|13143.3|13145|13141|8
1621337100000|2021-05-18 11:25:00|13148.1|13144.1|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|34
1621337400000|2021-05-18 11:30:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|0
1621337700000|2021-05-18 11:35:00|13150.4|13146.4|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|9
1621338000000|2021-05-18 11:40:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|22
1621338300000|2021-05-18 11:45:00|13152|13148|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|7
1621338600000|2021-05-18 11:50:00|13152|13148|13151.2|13147.2|13152|13148|13151.2|13147.2|30
1621338900000|2021-05-18 11:55:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13148.9|13144.9|3
1621339200000|2021-05-18 12:00:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13149.7|13145.7|97
1621339500000|2021-05-18 12:05:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13151.2|13147.2|22
1621339800000|2021-05-18 12:10:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13151.2|13147.2|22
1621340100000|2021-05-18 12:15:00|13151.2|13147.2|13152.8|13148.8|13153.6|13149.6|13151.2|13147.2|6
1621340400000|2021-05-18 12:20:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13148.1|13144.1|67
1621340700000|2021-05-18 12:25:00|13150.4|13146.4|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|153
1621341000000|2021-05-18 12:30:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13151.2|13147.2|28
1621341300000|2021-05-18 12:35:00|13156.7|13152.7|13157.5|13153.5|13159|13155|13155.9|13151.9|2543
1621341600000|2021-05-18 12:40:00|13158.3|13154.3|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|286
1621341900000|2021-05-18 12:45:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|3197
1621342200000|2021-05-18 12:50:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|244
1621342500000|2021-05-18 12:55:00|13155.1|13151.1|13155.1|13151.1|13157.5|13153.5|13154.3|13150.3|50
1621342800000|2021-05-18 13:00:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|69
1621343100000|2021-05-18 13:05:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13151.2|13147.2|41
1621343400000|2021-05-18 13:10:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|42
1621343700000|2021-05-18 13:15:00|13152|13148|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|16
1621344000000|2021-05-18 13:20:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|96
1621344300000|2021-05-18 13:25:00|13152|13148|13149.7|13145.7|13152.8|13148.8|13148.1|13144.1|87
1621344600000|2021-05-18 13:30:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13145.8|13141.8|119
1621344900000|2021-05-18 13:35:00|13148.9|13144.9|13143.4|13139.4|13148.9|13144.9|13143.4|13139.4|1783
1621345200000|2021-05-18 13:40:00|13142.6|13138.6|13141.8|13137.8|13146.5|13142.5|13141.8|13137.8|148
1621345500000|2021-05-18 13:45:00|13142.6|13138.6|13142.6|13138.6|13143.4|13139.4|13140.3|13136.3|15
1621345800000|2021-05-18 13:50:00|13141.8|13137.8|13140.3|13136.3|13144.2|13140.2|13140.3|13136.3|7
1621346100000|2021-05-18 13:55:00|13138.7|13134.7|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|150
1621346400000|2021-05-18 14:00:00|13141.1|13137.1|13143.4|13139.4|13146.5|13142.5|13141.1|13137.1|28
1621346700000|2021-05-18 14:05:00|13144.2|13140.2|13144.2|13140.2|13145|13141|13143.4|13139.4|11
1621347000000|2021-05-18 14:10:00|13143.4|13139.4|13141.8|13137.8|13144.2|13140.2|13141.8|13137.8|73
1621347300000|2021-05-18 14:15:00|13140.3|13136.3|13144.2|13140.2|13144.2|13140.2|13140.3|13136.3|26
1621347600000|2021-05-18 14:20:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|280
1621347900000|2021-05-18 14:25:00|13145|13141|13144.2|13140.2|13145|13141|13143.4|13139.4|14
1621348200000|2021-05-18 14:30:00|13143.4|13139.4|13147.3|13143.3|13148.1|13144.1|13143.4|13139.4|59
1621348500000|2021-05-18 14:35:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|123
1621348800000|2021-05-18 14:40:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|38
1621349100000|2021-05-18 14:45:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|21
1621349400000|2021-05-18 14:50:00|13148.9|13144.9|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|38
1621349700000|2021-05-18 14:55:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13146.5|13142.5|16
1621350000000|2021-05-18 15:00:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|38
1621350300000|2021-05-18 15:05:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|5221
1621350600000|2021-05-18 15:10:00|13148.9|13144.9|13148.1|13144.1|13148.9|13144.9|13148.1|13144.1|78
1621350900000|2021-05-18 15:15:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2000
1621351200000|2021-05-18 15:20:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13148.1|13144.1|41
1621351500000|2021-05-18 15:25:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|52
1621351800000|2021-05-18 15:30:00|13148.1|13144.1|13146.5|13142.5|13148.9|13144.9|13146.5|13142.5|11
1621352100000|2021-05-18 15:35:00|13145|13141|13143.4|13139.4|13145|13141|13141.8|13137.8|1517
1621352400000|2021-05-18 15:40:00|13142.6|13138.6|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|143
1621352700000|2021-05-18 15:45:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|87
1621353000000|2021-05-18 15:50:00|13141.1|13137.1|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|509
1621353300000|2021-05-18 15:55:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|5428
1621353600000|2021-05-18 16:00:00|13143.4|13139.4|13145.8|13141.8|13146.5|13142.5|13143.4|13139.4|3130
1621353900000|2021-05-18 16:05:00|13145|13141|13145|13141|13147.3|13143.3|13145|13141|1947
1621354200000|2021-05-18 16:10:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|14
1621354500000|2021-05-18 16:15:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13147.3|13143.3|16
1621354800000|2021-05-18 16:20:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|195
1621355100000|2021-05-18 16:25:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|25
1621355400000|2021-05-18 16:30:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|70
1621355700000|2021-05-18 16:35:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|5
1621356000000|2021-05-18 16:40:00|13146.5|13142.5|13146.5|13142.5|13147.3|13143.3|13146.5|13142.5|11
1621356300000|2021-05-18 16:45:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|4113
1621356600000|2021-05-18 16:50:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145|13141|2705
1621356900000|2021-05-18 16:55:00|13146.5|13142.5|13146.5|13142.5|13147.3|13143.3|13146.5|13142.5|1236
1621357200000|2021-05-18 17:00:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|31
1621357500000|2021-05-18 17:05:00|13147.3|13143.3|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|34
1621357800000|2021-05-18 17:10:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|5
1621358100000|2021-05-18 17:15:00|13146.5|13142.5|13147.3|13143.3|13148.1|13144.1|13146.5|13142.5|27
1621358400000|2021-05-18 17:20:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|151
1621358700000|2021-05-18 17:25:00|13146.5|13142.5|13147.3|13143.3|13148.9|13144.9|13146.5|13142.5|35
1621359000000|2021-05-18 17:30:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13147.3|13143.3|43
1621359300000|2021-05-18 17:35:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13147.3|13143.3|6
1621359600000|2021-05-18 17:40:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|25
1621359900000|2021-05-18 17:45:00|13148.9|13144.9|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|7
1621360200000|2021-05-18 17:50:00|13148.1|13144.1|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|1
1621360500000|2021-05-18 17:55:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|2
1621360800000|2021-05-18 18:00:00|13148.9|13144.9|13148.1|13144.1|13148.9|13144.9|13148.1|13144.1|12
1621361100000|2021-05-18 18:05:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|38
1621361400000|2021-05-18 18:10:00|13148.1|13144.1|13146.5|13142.5|13148.9|13144.9|13146.5|13142.5|156
1621361700000|2021-05-18 18:15:00|13147.3|13143.3|13147.3|13143.3|13148.9|13144.9|13145|13141|953
1621362000000|2021-05-18 18:20:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|20
1621362300000|2021-05-18 18:25:00|||||||||10
1621362600000|2021-05-18 18:30:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|32
1621362900000|2021-05-18 18:35:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1213
1621363200000|2021-05-18 18:40:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13151.2|13147.2|1886
1621363500000|2021-05-18 18:45:00|13152|13148|13151.2|13147.2|13152|13148|13151.2|13147.2|294
1621363800000|2021-05-18 18:50:00|13152.8|13148.8|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|80
1621364100000|2021-05-18 18:55:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|124
1621364400000|2021-05-18 19:00:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|936
1621364700000|2021-05-18 19:05:00|13153.6|13149.6|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|185
1621365000000|2021-05-18 19:10:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|10
1621365300000|2021-05-18 19:15:00|13153.6|13149.6|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|12
1621365600000|2021-05-18 19:20:00|||||||||7
1621365900000|2021-05-18 19:25:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13153.6|13149.6|32
1621366200000|2021-05-18 19:30:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|17
1621366500000|2021-05-18 19:35:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13152|13148|39
1621366800000|2021-05-18 19:40:00|||||||||8
1621367100000|2021-05-18 19:45:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13152|13148|40
1621367400000|2021-05-18 19:50:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|45
1621367700000|2021-05-18 19:55:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13152.8|13148.8|200
1621368000000|2021-05-18 20:00:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13153.6|13149.6|75
1621368300000|2021-05-18 20:05:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|144
1621368600000|2021-05-18 20:10:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|559
1621368900000|2021-05-18 20:15:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|10
1621369200000|2021-05-18 20:20:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|5
1621369500000|2021-05-18 20:25:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|30
1621369800000|2021-05-18 20:30:00|||||||||1
1621370100000|2021-05-18 20:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|101
1621370400000|2021-05-18 20:40:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|58
1621370700000|2021-05-18 20:45:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1621371000000|2021-05-18 20:50:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|16
1621371300000|2021-05-18 20:55:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|12
1621375200000|2021-05-18 22:00:00|13154.3|13150.3|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|2
1621375500000|2021-05-18 22:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|1
1621376100000|2021-05-18 22:15:00|13155.1|13151.1|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|20
1621376400000|2021-05-18 22:20:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13154.3|13150.3|0
1621377600000|2021-05-18 22:40:00|||||||||1
1621377900000|2021-05-18 22:45:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|0
1621378200000|2021-05-18 22:50:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|0
1621378800000|2021-05-18 23:00:00|13153.6|13149.6|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|0
1621379100000|2021-05-18 23:05:00|13152|13148|13152|13148|13152|13148|13152|13148|0
1621379400000|2021-05-18 23:10:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1621380300000|2021-05-18 23:25:00|||||||||1
1621380600000|2021-05-18 23:30:00|13153.6|13149.6|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|0
1621380900000|2021-05-18 23:35:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13153.6|13149.6|1
1621381200000|2021-05-18 23:40:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1621382100000|2021-05-18 23:55:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|0
1621382400000|2021-05-19 00:00:00|13153.6|13149.6|13152|13148|13154.3|13150.3|13152|13148|5
1621382700000|2021-05-19 00:05:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|2
1621383000000|2021-05-19 00:10:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1621383300000|2021-05-19 00:15:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152|13148|48
1621383600000|2021-05-19 00:20:00|13152|13148|13152|13148|13152|13148|13150.4|13146.4|0
1621383900000|2021-05-19 00:25:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1621384500000|2021-05-19 00:35:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152|13148|0
1621384800000|2021-05-19 00:40:00|13152|13148|13152|13148|13152.8|13148.8|13152|13148|5
1621385100000|2021-05-19 00:45:00|13151.2|13147.2|13152|13148|13152.8|13148.8|13151.2|13147.2|0
1621385400000|2021-05-19 00:50:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13150.4|13146.4|0
1621385700000|2021-05-19 00:55:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|5
1621386000000|2021-05-19 01:00:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1621386300000|2021-05-19 01:05:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|0
1621386600000|2021-05-19 01:10:00|13150.4|13146.4|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1621386900000|2021-05-19 01:15:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|1
1621387200000|2021-05-19 01:20:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|1
1621387800000|2021-05-19 01:30:00|13149.7|13145.7|13149.7|13145.7|13150.4|13146.4|13148.9|13144.9|0
1621388100000|2021-05-19 01:35:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13149.7|13145.7|0
1621388400000|2021-05-19 01:40:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|4
1621389000000|2021-05-19 01:50:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1621389300000|2021-05-19 01:55:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|1
1621389600000|2021-05-19 02:00:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|402
1621389900000|2021-05-19 02:05:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1621390200000|2021-05-19 02:10:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|0
1621390500000|2021-05-19 02:15:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|1
1621390800000|2021-05-19 02:20:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|81
1621391100000|2021-05-19 02:25:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1621391700000|2021-05-19 02:35:00|13154.3|13150.3|13152|13148|13154.3|13150.3|13152|13148|0
1621392600000|2021-05-19 02:50:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|0
1621392900000|2021-05-19 02:55:00|13153.6|13149.6|13152|13148|13153.6|13149.6|13152|13148|0
1621393200000|2021-05-19 03:00:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1621393500000|2021-05-19 03:05:00|||||||||2
1621394400000|2021-05-19 03:20:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1621395300000|2021-05-19 03:35:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|47
1621395900000|2021-05-19 03:45:00|||||||||2
1621396500000|2021-05-19 03:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|0
1621396800000|2021-05-19 04:00:00|13152|13148|13152|13148|13152|13148|13152|13148|0
1621397400000|2021-05-19 04:10:00|||||||||3
1621397700000|2021-05-19 04:15:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|0
1621398000000|2021-05-19 04:20:00|13152|13148|13152|13148|13152|13148|13152|13148|0
1621398300000|2021-05-19 04:25:00|13151.2|13147.2|13152|13148|13152.8|13148.8|13151.2|13147.2|0
1621399200000|2021-05-19 04:40:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|35
1621399500000|2021-05-19 04:45:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|0
1621399800000|2021-05-19 04:50:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1621400100000|2021-05-19 04:55:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1621400400000|2021-05-19 05:00:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152|13148|0
1621400700000|2021-05-19 05:05:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|8
1621401000000|2021-05-19 05:10:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|32
1621401300000|2021-05-19 05:15:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152|13148|0
1621401900000|2021-05-19 05:25:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|0
1621402200000|2021-05-19 05:30:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|0
1621403100000|2021-05-19 05:45:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1621403400000|2021-05-19 05:50:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1621403700000|2021-05-19 05:55:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1621404000000|2021-05-19 06:00:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1621404300000|2021-05-19 06:05:00|13155.9|13151.9|13152.8|13148.8|13156.7|13152.7|13152.8|13148.8|27
1621404600000|2021-05-19 06:10:00|13153.6|13149.6|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|86
1621404900000|2021-05-19 06:15:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|0
1621405200000|2021-05-19 06:20:00|||||||||2
1621405500000|2021-05-19 06:25:00|13151.2|13147.2|13148.9|13144.9|13151.2|13147.2|13147.3|13143.3|221
1621405800000|2021-05-19 06:30:00|13149.7|13145.7|13147.3|13143.3|13149.7|13145.7|13147.3|13143.3|4
1621406100000|2021-05-19 06:35:00|13148.1|13144.1|13148.1|13144.1|13148.9|13144.9|13148.1|13144.1|0
1621406400000|2021-05-19 06:40:00|13148.9|13144.9|13148.1|13144.1|13148.9|13144.9|13146.5|13142.5|7
1621406700000|2021-05-19 06:45:00|13147.3|13143.3|13148.1|13144.1|13148.9|13144.9|13147.3|13143.3|5
1621407000000|2021-05-19 06:50:00|13147.3|13143.3|13149.7|13145.7|13149.7|13145.7|13147.3|13143.3|0
1621407300000|2021-05-19 06:55:00|13148.9|13144.9|13148.9|13144.9|13149.7|13145.7|13148.9|13144.9|1
1621407600000|2021-05-19 07:00:00|13149.7|13145.7|13145|13141|13149.7|13145.7|13143.4|13139.4|109
1621407900000|2021-05-19 07:05:00|13144.2|13140.2|13142.6|13138.6|13145|13141|13141.8|13137.8|43
1621408200000|2021-05-19 07:10:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|2
1621408500000|2021-05-19 07:15:00|13141.1|13137.1|13142.6|13138.6|13144.2|13140.2|13139.5|13135.5|38
1621408800000|2021-05-19 07:20:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|2
1621409100000|2021-05-19 07:25:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|82
1621409400000|2021-05-19 07:30:00|13141.1|13137.1|13138.7|13134.7|13141.1|13137.1|13137.9|13133.9|587
1621409700000|2021-05-19 07:35:00|13139.5|13135.5|13137.9|13133.9|13140.3|13136.3|13137.2|13133.2|63
1621410000000|2021-05-19 07:40:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|1
1621410300000|2021-05-19 07:45:00|13133.3|13129.3|13129.3|13125.3|13134|13130|13129.3|13125.3|238
1621410600000|2021-05-19 07:50:00|13128.6|13124.6|13130.9|13126.9|13130.9|13126.9|13128.6|13124.6|45
1621410900000|2021-05-19 07:55:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|73
1621411200000|2021-05-19 08:00:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|15
1621411500000|2021-05-19 08:05:00|13134|13130|13134|13130|13135.6|13131.6|13133.3|13129.3|19
1621411800000|2021-05-19 08:10:00|13133.3|13129.3|13134|13130|13134|13130|13132.5|13128.5|32
1621412100000|2021-05-19 08:15:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13133.3|13129.3|44
1621412400000|2021-05-19 08:20:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13136.4|13132.4|34
1621412700000|2021-05-19 08:25:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13135.6|13131.6|31
1621413000000|2021-05-19 08:30:00|13135.6|13131.6|13136.4|13132.4|13137.2|13133.2|13135.6|13131.6|12
1621413300000|2021-05-19 08:35:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|10
1621413600000|2021-05-19 08:40:00|13137.2|13133.2|13136.4|13132.4|13137.2|13133.2|13135.6|13131.6|4
1621413900000|2021-05-19 08:45:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|0
1621414200000|2021-05-19 08:50:00|||||||||1
1621414500000|2021-05-19 08:55:00|13137.9|13133.9|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|2
1621414800000|2021-05-19 09:00:00|13134.8|13130.8|13135.6|13131.6|13137.2|13133.2|13134.8|13130.8|6352
1621415100000|2021-05-19 09:05:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|19
1621415400000|2021-05-19 09:10:00|13134.8|13130.8|13135.6|13131.6|13137.2|13133.2|13134|13130|25
1621415700000|2021-05-19 09:15:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13133.3|13129.3|6
1621416000000|2021-05-19 09:20:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|10
1621416300000|2021-05-19 09:25:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13132.5|13128.5|22
1621416600000|2021-05-19 09:30:00|13133.3|13129.3|13133.3|13129.3|13134|13130|13132.5|13128.5|25
1621416900000|2021-05-19 09:35:00|13132.5|13128.5|13133.3|13129.3|13134|13130|13132.5|13128.5|14
1621417200000|2021-05-19 09:40:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13133.3|13129.3|22
1621417500000|2021-05-19 09:45:00|13134.8|13130.8|13134.8|13130.8|13135.6|13131.6|13134|13130|17
1621417800000|2021-05-19 09:50:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13133.3|13129.3|5
1621418100000|2021-05-19 09:55:00|13134.8|13130.8|13135.6|13131.6|13135.6|13131.6|13134|13130|3
1621418400000|2021-05-19 10:00:00|13136.4|13132.4|13138.7|13134.7|13138.7|13134.7|13136.4|13132.4|199
1621418700000|2021-05-19 10:05:00|||||||||5
1621419000000|2021-05-19 10:10:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|22
1621419300000|2021-05-19 10:15:00|13137.9|13133.9|13137.9|13133.9|13138.7|13134.7|13137.2|13133.2|19
1621419600000|2021-05-19 10:20:00|13138.7|13134.7|13137.9|13133.9|13138.7|13134.7|13137.2|13133.2|2
1621419900000|2021-05-19 10:25:00|13137.2|13133.2|13137.2|13133.2|13137.9|13133.9|13137.2|13133.2|1
1621420200000|2021-05-19 10:30:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|0
1621420500000|2021-05-19 10:35:00|13136.4|13132.4|13135.6|13131.6|13136.4|13132.4|13135.6|13131.6|0
1621421100000|2021-05-19 10:45:00|13134.8|13130.8|13135.6|13131.6|13135.6|13131.6|13134|13130|38
1621421400000|2021-05-19 10:50:00|13134.8|13130.8|13134|13130|13135.6|13131.6|13134|13130|11
1621421700000|2021-05-19 10:55:00|13134.8|13130.8|13129.3|13125.3|13135.6|13131.6|13129.3|13125.3|113
1621422000000|2021-05-19 11:00:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|12
1621422300000|2021-05-19 11:05:00|13129.3|13125.3|13130.1|13126.1|13130.9|13126.9|13129.3|13125.3|23
1621422600000|2021-05-19 11:10:00|13129.3|13125.3|13130.1|13126.1|13130.9|13126.9|13129.3|13125.3|129
1621422900000|2021-05-19 11:15:00|13130.9|13126.9|13131.7|13127.7|13131.7|13127.7|13129.3|13125.3|6
1621423200000|2021-05-19 11:20:00|13132.5|13128.5|13134|13130|13134|13130|13131.7|13127.7|40
1621423500000|2021-05-19 11:25:00|13134.8|13130.8|13134|13130|13135.6|13131.6|13134|13130|18
1621423800000|2021-05-19 11:30:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|86
1621424100000|2021-05-19 11:35:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|179
1621424400000|2021-05-19 11:40:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|36
1621424700000|2021-05-19 11:45:00|13141.1|13137.1|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|49
1621425000000|2021-05-19 11:50:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|30
1621425300000|2021-05-19 11:55:00|13137.9|13133.9|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|15
1621425600000|2021-05-19 12:00:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|311
1621425900000|2021-05-19 12:05:00|13140.3|13136.3|13141.8|13137.8|13143.4|13139.4|13138.7|13134.7|74
1621426500000|2021-05-19 12:15:00|13141.1|13137.1|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|188
1621426800000|2021-05-19 12:20:00|13141.1|13137.1|13137.2|13133.2|13141.8|13137.8|13137.2|13133.2|129
1621427100000|2021-05-19 12:25:00|13137.9|13133.9|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|36
1621427400000|2021-05-19 12:30:00|13137.9|13133.9|13132.5|13128.5|13137.9|13133.9|13132.5|13128.5|165
1621427700000|2021-05-19 12:35:00|13134|13130|13134.8|13130.8|13135.6|13131.6|13132.5|13128.5|308
1621428000000|2021-05-19 12:40:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13134|13130|195
1621428300000|2021-05-19 12:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|3489
1621428600000|2021-05-19 12:50:00|13140.3|13136.3|13148.1|13144.1|13148.1|13144.1|13140.3|13136.3|153
1621428900000|2021-05-19 12:55:00|13149.7|13145.7|13157.5|13153.5|13157.5|13153.5|13148.1|13144.1|2796
1621429200000|2021-05-19 13:00:00|13158.3|13154.3|13157.5|13153.5|13162.2|13158.2|13157.5|13153.5|3911
1621429500000|2021-05-19 13:05:00|13158.3|13154.3|13162.2|13158.2|13163.7|13159.7|13157.5|13153.5|5641
1621429800000|2021-05-19 13:10:00|13160.6|13156.6|13163.7|13159.7|13165.3|13161.3|13159|13155|8256
1621430100000|2021-05-19 13:15:00|13162.2|13158.2|13154.3|13150.3|13165.3|13161.3|13154.3|13150.3|634
1621430400000|2021-05-19 13:20:00|13155.9|13151.9|13151.2|13147.2|13157.5|13153.5|13151.2|13147.2|607
1621430700000|2021-05-19 13:25:00|13149.7|13145.7|13146.5|13142.5|13151.2|13147.2|13145|13141|431
1621431000000|2021-05-19 13:30:00|13147.3|13143.3|13143.4|13139.4|13151.2|13147.2|13143.4|13139.4|307
1621431300000|2021-05-19 13:35:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|6324
1621431600000|2021-05-19 13:40:00|13145.8|13141.8|13148.1|13144.1|13151.2|13147.2|13145.8|13141.8|9497
1621431900000|2021-05-19 13:45:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|143
1621432200000|2021-05-19 13:50:00|13146.5|13142.5|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|159
1621432500000|2021-05-19 13:55:00|13150.4|13146.4|13152.8|13148.8|13154.3|13150.3|13149.7|13145.7|272
1621432800000|2021-05-19 14:00:00|13151.2|13147.2|13155.9|13151.9|13155.9|13151.9|13151.2|13147.2|268
1621433100000|2021-05-19 14:05:00|13154.3|13150.3|13159|13155|13160.6|13156.6|13154.3|13150.3|227
1621433400000|2021-05-19 14:10:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13156.7|13152.7|306
1621433700000|2021-05-19 14:15:00|13159.8|13155.8|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|694
1621434000000|2021-05-19 14:20:00|13161.4|13157.4|13160.6|13156.6|13163.7|13159.7|13159|13155|828
1621434300000|2021-05-19 14:25:00|13159.8|13155.8|13157.5|13153.5|13159.8|13155.8|13155.9|13151.9|365
1621434600000|2021-05-19 14:30:00|13156.7|13152.7|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|5174
1621434900000|2021-05-19 14:35:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|404
1621435200000|2021-05-19 14:40:00|13162.2|13158.2|13165.3|13161.3|13168.4|13164.4|13162.2|13158.2|643
1621435500000|2021-05-19 14:45:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|357
1621435800000|2021-05-19 14:50:00|13168.4|13164.4|13163.7|13159.7|13168.4|13164.4|13163.7|13159.7|163
1621436100000|2021-05-19 14:55:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|256
1621436400000|2021-05-19 15:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2744
1621436700000|2021-05-19 15:05:00|13165.3|13161.3|13160.6|13156.6|13165.3|13161.3|13160.6|13156.6|334
1621437000000|2021-05-19 15:10:00|13161.4|13157.4|13163.7|13159.7|13165.3|13161.3|13160.6|13156.6|3214
1621437300000|2021-05-19 15:15:00|||||||||9
1621437600000|2021-05-19 15:20:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|162
1621437900000|2021-05-19 15:25:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|1164
1621438200000|2021-05-19 15:30:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|112
1621438500000|2021-05-19 15:35:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|92
1621438800000|2021-05-19 15:40:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|61
1621439100000|2021-05-19 15:45:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13159|13155|130
1621439400000|2021-05-19 15:50:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13157.5|13153.5|118
1621439700000|2021-05-19 15:55:00|13158.3|13154.3|13155.9|13151.9|13159|13155|13155.9|13151.9|394
1621440000000|2021-05-19 16:00:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|285
1621440300000|2021-05-19 16:05:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|230
1621440600000|2021-05-19 16:10:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|34
1621440900000|2021-05-19 16:15:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|60
1621441200000|2021-05-19 16:20:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|95
1621441500000|2021-05-19 16:25:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|61
1621441800000|2021-05-19 16:30:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|140
1621442100000|2021-05-19 16:35:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|243
1621442400000|2021-05-19 16:40:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|280
1621442700000|2021-05-19 16:45:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|109
1621443000000|2021-05-19 16:50:00|||||||||35
1621443300000|2021-05-19 16:55:00|13152.8|13148.8|13155.1|13151.1|13155.1|13151.1|13152.8|13148.8|98
1621443600000|2021-05-19 17:00:00|13154.3|13150.3|13152|13148|13155.9|13151.9|13149.7|13145.7|338
1621443900000|2021-05-19 17:05:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13148.9|13144.9|98
1621444200000|2021-05-19 17:10:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|158
1621444500000|2021-05-19 17:15:00|13148.1|13144.1|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|165
1621444800000|2021-05-19 17:20:00|13147.3|13143.3|13143.4|13139.4|13148.1|13144.1|13143.4|13139.4|1008
1621445100000|2021-05-19 17:25:00|13144.2|13140.2|13143.4|13139.4|13145|13141|13141.8|13137.8|187
1621445400000|2021-05-19 17:30:00|13142.6|13138.6|13145|13141|13145|13141|13142.6|13138.6|180
1621445700000|2021-05-19 17:35:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.1|13137.1|168
1621446000000|2021-05-19 17:40:00|13142.6|13138.6|13141.1|13137.1|13143.4|13139.4|13140.3|13136.3|280
1621446300000|2021-05-19 17:45:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|100
1621446600000|2021-05-19 17:50:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|182
1621446900000|2021-05-19 17:55:00|13144.2|13140.2|13141.8|13137.8|13145|13141|13141.8|13137.8|1810
1621447200000|2021-05-19 18:00:00|13141.1|13137.1|13129.3|13125.3|13141.1|13137.1|13129.3|13125.3|8532
1621447500000|2021-05-19 18:05:00|13128.6|13124.6|13121.5|13117.5|13129.3|13125.3|13120|13116|2738
1621447800000|2021-05-19 18:10:00|13120.8|13116.8|13118.4|13114.4|13121.5|13117.5|13113.7|13109.7|1740
1621448100000|2021-05-19 18:15:00|13119.2|13115.2|13115.3|13111.3|13120|13116|13113.7|13109.7|749
1621448400000|2021-05-19 18:20:00|13116.8|13112.8|13118.4|13114.4|13121.5|13117.5|13113.7|13109.7|786
1621448700000|2021-05-19 18:25:00|13116.8|13112.8|13118.4|13114.4|13120|13116|13115.3|13111.3|414
1621449000000|2021-05-19 18:30:00|13117.6|13113.6|13113.7|13109.7|13119.2|13115.2|13113.7|13109.7|314
1621449300000|2021-05-19 18:35:00|13112.2|13108.2|13110.6|13106.6|13115.3|13111.3|13109|13105|1965
1621449600000|2021-05-19 18:40:00|13111.4|13107.4|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|281
1621449900000|2021-05-19 18:45:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|615
1621450200000|2021-05-19 18:50:00|13105.9|13101.9|13110.6|13106.6|13112.2|13108.2|13105.9|13101.9|582
1621450500000|2021-05-19 18:55:00|13112.2|13108.2|13115.3|13111.3|13118.4|13114.4|13110.6|13106.6|1135
1621450800000|2021-05-19 19:00:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13109|13105|479
1621451100000|2021-05-19 19:05:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13109|13105|343
1621451400000|2021-05-19 19:10:00|13109.8|13105.8|13115.3|13111.3|13116.1|13112.1|13109.8|13105.8|106
1621451700000|2021-05-19 19:15:00|13116.1|13112.1|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|216
1621452000000|2021-05-19 19:20:00|13116.1|13112.1|13120|13116|13120|13116|13115.3|13111.3|4985
1621452300000|2021-05-19 19:25:00|13119.2|13115.2|13116.8|13112.8|13120|13116|13116.8|13112.8|101
1621452600000|2021-05-19 19:30:00|13118.4|13114.4|13119.2|13115.2|13120|13116|13116.8|13112.8|189
1621452900000|2021-05-19 19:35:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|62
1621453200000|2021-05-19 19:40:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|97
1621453500000|2021-05-19 19:45:00|13119.2|13115.2|13118.4|13114.4|13120|13116|13118.4|13114.4|110
1621453800000|2021-05-19 19:50:00|13117.6|13113.6|13119.2|13115.2|13120|13116|13116.8|13112.8|168
1621454100000|2021-05-19 19:55:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|31
1621454400000|2021-05-19 20:00:00|13117.6|13113.6|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|30
1621454700000|2021-05-19 20:05:00|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|1504
1621455000000|2021-05-19 20:10:00|13115.3|13111.3|13117.6|13113.6|13118.4|13114.4|13115.3|13111.3|67
1621455300000|2021-05-19 20:15:00|13118.4|13114.4|13120.8|13116.8|13120.8|13116.8|13118.4|13114.4|3
1621455600000|2021-05-19 20:20:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|19
1621455900000|2021-05-19 20:25:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13116.8|13112.8|56
1621456200000|2021-05-19 20:30:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|169
1621456500000|2021-05-19 20:35:00|13120|13116|13120|13116|13120|13116|13120|13116|598
1621456800000|2021-05-19 20:40:00|||||||||466
1621457100000|2021-05-19 20:45:00|13121.5|13117.5|13122.3|13118.3|13123.1|13119.1|13121.5|13117.5|1399
1621457400000|2021-05-19 20:50:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|1678
1621457700000|2021-05-19 20:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|163
1621461600000|2021-05-19 22:00:00|13117.6|13113.6|13117.6|13113.6|13119.2|13115.2|13116.1|13112.1|270
1621461900000|2021-05-19 22:05:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13116.8|13112.8|2
1621462200000|2021-05-19 22:10:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|8
1621462500000|2021-05-19 22:15:00|||||||||29
1621463100000|2021-05-19 22:25:00|13120|13116|13120|13116|13120|13116|13120|13116|0
1621463400000|2021-05-19 22:30:00|13119.2|13115.2|13120|13116|13120|13116|13119.2|13115.2|0
1621463700000|2021-05-19 22:35:00|13120.8|13116.8|13121.5|13117.5|13122.3|13118.3|13120|13116|3
1621464000000|2021-05-19 22:40:00|13122.3|13118.3|13121.5|13117.5|13122.3|13118.3|13121.5|13117.5|0
1621464300000|2021-05-19 22:45:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|51
1621464600000|2021-05-19 22:50:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|3
1621465200000|2021-05-19 23:00:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|497
1621465500000|2021-05-19 23:05:00|||||||||350
1621465800000|2021-05-19 23:10:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|6
1621466700000|2021-05-19 23:25:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|8
1621467000000|2021-05-19 23:30:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13121.5|13117.5|1
1621467300000|2021-05-19 23:35:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|3
1621467900000|2021-05-19 23:45:00|||||||||100
1621468200000|2021-05-19 23:50:00|||||||||1
1621468500000|2021-05-19 23:55:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|1
1621468800000|2021-05-20 00:00:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|2
1621469100000|2021-05-20 00:05:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|0
1621469400000|2021-05-20 00:10:00|13119.2|13115.2|13119.2|13115.2|13120|13116|13118.4|13114.4|49
1621469700000|2021-05-20 00:15:00|13118.4|13114.4|13120|13116|13120|13116|13117.6|13113.6|40
1621470000000|2021-05-20 00:20:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|63
1621470300000|2021-05-20 00:25:00|13119.2|13115.2|13119.2|13115.2|13120|13116|13119.2|13115.2|5
1621470900000|2021-05-20 00:35:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1621471200000|2021-05-20 00:40:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|3
1621471500000|2021-05-20 00:45:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|26
1621471800000|2021-05-20 00:50:00|13123.1|13119.1|13123.1|13119.1|13123.9|13119.9|13122.3|13118.3|568
1621472100000|2021-05-20 00:55:00|||||||||1
1621472400000|2021-05-20 01:00:00|13123.9|13119.9|13126.2|13122.2|13126.2|13122.2|13123.9|13119.9|58
1621472700000|2021-05-20 01:05:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|1
1621473000000|2021-05-20 01:10:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13125.4|13121.4|193
1621473300000|2021-05-20 01:15:00|13127|13123|13127|13123|13127|13123|13127|13123|6
1621473600000|2021-05-20 01:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1621474200000|2021-05-20 01:30:00|||||||||3
1621474800000|2021-05-20 01:40:00|||||||||1
1621475100000|2021-05-20 01:45:00|13127.8|13123.8|13127|13123|13127.8|13123.8|13127|13123|390
1621475400000|2021-05-20 01:50:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127.8|13123.8|28
1621475700000|2021-05-20 01:55:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|0
1621476000000|2021-05-20 02:00:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13131.7|13127.7|655
1621476600000|2021-05-20 02:10:00|13131.7|13127.7|13130.9|13126.9|13131.7|13127.7|13130.9|13126.9|159
1621477500000|2021-05-20 02:25:00|||||||||218
1621478100000|2021-05-20 02:35:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13130.1|13126.1|8
1621478400000|2021-05-20 02:40:00|13130.1|13126.1|13130.1|13126.1|13130.9|13126.9|13129.3|13125.3|38
1621478700000|2021-05-20 02:45:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13129.3|13125.3|78
1621479000000|2021-05-20 02:50:00|13129.3|13125.3|13129.3|13125.3|13130.1|13126.1|13128.6|13124.6|0
1621479300000|2021-05-20 02:55:00|||||||||2
1621479900000|2021-05-20 03:05:00|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|12
1621480200000|2021-05-20 03:10:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13129.3|13125.3|0
1621480500000|2021-05-20 03:15:00|13130.9|13126.9|13130.1|13126.1|13130.9|13126.9|13130.1|13126.1|0
1621481100000|2021-05-20 03:25:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|0
1621481400000|2021-05-20 03:30:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13130.1|13126.1|0
1621481700000|2021-05-20 03:35:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13130.1|13126.1|3
1621482000000|2021-05-20 03:40:00|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|27
1621482300000|2021-05-20 03:45:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13129.3|13125.3|0
1621482600000|2021-05-20 03:50:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13129.3|13125.3|1
1621482900000|2021-05-20 03:55:00|||||||||6
1621483200000|2021-05-20 04:00:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13129.3|13125.3|50
1621483500000|2021-05-20 04:05:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|0
1621483800000|2021-05-20 04:10:00|13130.1|13126.1|13129.3|13125.3|13130.1|13126.1|13129.3|13125.3|0
1621484100000|2021-05-20 04:15:00|13130.1|13126.1|13129.3|13125.3|13130.1|13126.1|13129.3|13125.3|1
1621484400000|2021-05-20 04:20:00|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|100
1621485000000|2021-05-20 04:30:00|||||||||1
1621485300000|2021-05-20 04:35:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127.8|13123.8|5
1621485600000|2021-05-20 04:40:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127.8|13123.8|51
1621485900000|2021-05-20 04:45:00|13129.3|13125.3|13129.3|13125.3|13130.1|13126.1|13129.3|13125.3|20
1621486200000|2021-05-20 04:50:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13128.6|13124.6|10
1621486500000|2021-05-20 04:55:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1621486800000|2021-05-20 05:00:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|14
1621487400000|2021-05-20 05:10:00|13127.8|13123.8|13127.8|13123.8|13128.6|13124.6|13127.8|13123.8|26
1621488300000|2021-05-20 05:25:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|22
1621488600000|2021-05-20 05:30:00|13127.8|13123.8|13126.2|13122.2|13128.6|13124.6|13126.2|13122.2|8
1621489200000|2021-05-20 05:40:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|37
1621489500000|2021-05-20 05:45:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1621489800000|2021-05-20 05:50:00|||||||||1
1621490100000|2021-05-20 05:55:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|0
1621490400000|2021-05-20 06:00:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127|13123|15
1621490700000|2021-05-20 06:05:00|13129.3|13125.3|13127|13123|13129.3|13125.3|13126.2|13122.2|28
1621491000000|2021-05-20 06:10:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127|13123|0
1621491300000|2021-05-20 06:15:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1621491600000|2021-05-20 06:20:00|13128.6|13124.6|13127.8|13123.8|13128.6|13124.6|13127|13123|20
1621491900000|2021-05-20 06:25:00|13127|13123|13124.7|13120.7|13127.8|13123.8|13123.9|13119.9|61
1621492200000|2021-05-20 06:30:00|13125.4|13121.4|13130.1|13126.1|13130.1|13126.1|13125.4|13121.4|29
1621492500000|2021-05-20 06:35:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|25
1621492800000|2021-05-20 06:40:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|20
1621493100000|2021-05-20 06:45:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|0
1621493400000|2021-05-20 06:50:00|13128.6|13124.6|13127.8|13123.8|13128.6|13124.6|13127.8|13123.8|30
1621493700000|2021-05-20 06:55:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|79
1621494000000|2021-05-20 07:00:00|13127.8|13123.8|13128.6|13124.6|13129.3|13125.3|13127.8|13123.8|39
1621494300000|2021-05-20 07:05:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127|13123|18
1621494600000|2021-05-20 07:10:00|13128.6|13124.6|13126.2|13122.2|13128.6|13124.6|13125.4|13121.4|42
1621494900000|2021-05-20 07:15:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|285
1621495200000|2021-05-20 07:20:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|15
1621495500000|2021-05-20 07:25:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127|13123|55
1621495800000|2021-05-20 07:30:00|13129.3|13125.3|13130.9|13126.9|13131.7|13127.7|13129.3|13125.3|15
1621496100000|2021-05-20 07:35:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|507
1621496400000|2021-05-20 07:40:00|13127.8|13123.8|13132.5|13128.5|13132.5|13128.5|13127.8|13123.8|6
1621496700000|2021-05-20 07:45:00|13130.9|13126.9|13131.7|13127.7|13132.5|13128.5|13130.9|13126.9|68
1621497000000|2021-05-20 07:50:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|32
1621497300000|2021-05-20 07:55:00|13131.7|13127.7|13131.7|13127.7|13132.5|13128.5|13130.9|13126.9|10
1621497600000|2021-05-20 08:00:00|13132.5|13128.5|13134|13130|13134|13130|13131.7|13127.7|333
1621497900000|2021-05-20 08:05:00|||||||||1189
1621498200000|2021-05-20 08:10:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|976
1621498500000|2021-05-20 08:15:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|59
1621498800000|2021-05-20 08:20:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13132.5|13128.5|82
1621499100000|2021-05-20 08:25:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|174
1621499400000|2021-05-20 08:30:00|13134.8|13130.8|13135.6|13131.6|13137.2|13133.2|13134|13130|76
1621499700000|2021-05-20 08:35:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13134.8|13130.8|421
1621500000000|2021-05-20 08:40:00|13134.8|13130.8|13137.2|13133.2|13137.2|13133.2|13134|13130|388
1621500300000|2021-05-20 08:45:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|42
1621500600000|2021-05-20 08:50:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|49
1621500900000|2021-05-20 08:55:00|13137.2|13133.2|13139.5|13135.5|13139.5|13135.5|13135.6|13131.6|40
1621501200000|2021-05-20 09:00:00|13138.7|13134.7|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|60
1621501500000|2021-05-20 09:05:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|62
1621501800000|2021-05-20 09:10:00|13134|13130|13134|13130|13134|13130|13134|13130|41
1621502100000|2021-05-20 09:15:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|804
1621502400000|2021-05-20 09:20:00|13134.8|13130.8|13138.7|13134.7|13138.7|13134.7|13134.8|13130.8|40
1621502700000|2021-05-20 09:25:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|95
1621503000000|2021-05-20 09:30:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|25
1621503300000|2021-05-20 09:35:00|13136.4|13132.4|13135.6|13131.6|13136.4|13132.4|13134|13130|291
1621503600000|2021-05-20 09:40:00|13134.8|13130.8|13132.5|13128.5|13135.6|13131.6|13131.7|13127.7|30
1621503900000|2021-05-20 09:45:00|13133.3|13129.3|13134|13130|13134|13130|13132.5|13128.5|140
1621504200000|2021-05-20 09:50:00|13133.3|13129.3|13134|13130|13134|13130|13132.5|13128.5|35
1621504500000|2021-05-20 09:55:00|13134.8|13130.8|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|34
1621504800000|2021-05-20 10:00:00|13131.7|13127.7|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1679
1621505100000|2021-05-20 10:05:00|||||||||3
1621505400000|2021-05-20 10:10:00|13132.5|13128.5|13131.7|13127.7|13132.5|13128.5|13130.9|13126.9|23
1621505700000|2021-05-20 10:15:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|7
1621506000000|2021-05-20 10:20:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13132.5|13128.5|3
1621506300000|2021-05-20 10:25:00|13131.7|13127.7|13130.9|13126.9|13131.7|13127.7|13130.9|13126.9|16
1621506600000|2021-05-20 10:30:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|384
1621506900000|2021-05-20 10:35:00|13130.1|13126.1|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|32
1621507200000|2021-05-20 10:40:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13128.6|13124.6|7
1621507500000|2021-05-20 10:45:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|1
1621507800000|2021-05-20 10:50:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|0
1621508100000|2021-05-20 10:55:00|13128.6|13124.6|13130.9|13126.9|13131.7|13127.7|13128.6|13124.6|5
1621508400000|2021-05-20 11:00:00|13130.1|13126.1|13125.4|13121.4|13130.9|13126.9|13124.7|13120.7|58
1621508700000|2021-05-20 11:05:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|553
1621509000000|2021-05-20 11:10:00|13127|13123|13127|13123|13127.8|13123.8|13126.2|13122.2|84
1621509300000|2021-05-20 11:15:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|79
1621509600000|2021-05-20 11:20:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|16
1621509900000|2021-05-20 11:25:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|47
1621510200000|2021-05-20 11:30:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|173
1621510500000|2021-05-20 11:35:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|24
1621510800000|2021-05-20 11:40:00|13126.2|13122.2|13127|13123|13127.8|13123.8|13126.2|13122.2|1044
1621511100000|2021-05-20 11:45:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|8
1621511400000|2021-05-20 11:50:00|13129.3|13125.3|13130.1|13126.1|13130.9|13126.9|13127.8|13123.8|61
1621511700000|2021-05-20 11:55:00|13130.9|13126.9|13128.6|13124.6|13130.9|13126.9|13127.8|13123.8|81
1621512000000|2021-05-20 12:00:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13124.7|13120.7|217
1621512300000|2021-05-20 12:05:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|188
1621512600000|2021-05-20 12:10:00|13130.9|13126.9|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|173
1621512900000|2021-05-20 12:15:00|13130.9|13126.9|13129.3|13125.3|13132.5|13128.5|13128.6|13124.6|62
1621513200000|2021-05-20 12:20:00|13128.6|13124.6|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|2608
1621513500000|2021-05-20 12:25:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|172
1621513800000|2021-05-20 12:30:00|13133.3|13129.3|13135.6|13131.6|13138.7|13134.7|13133.3|13129.3|1217
1621514100000|2021-05-20 12:35:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|2682
1621514400000|2021-05-20 12:40:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13134|13130|474
1621514700000|2021-05-20 12:45:00|13137.2|13133.2|13132.5|13128.5|13137.2|13133.2|13132.5|13128.5|10465
1621515000000|2021-05-20 12:50:00|13133.3|13129.3|13132.5|13128.5|13135.6|13131.6|13130.9|13126.9|3817
1621515300000|2021-05-20 12:55:00|13134|13130|13132.5|13128.5|13134|13130|13130.9|13126.9|153
1621515600000|2021-05-20 13:00:00|13134|13130|13134|13130|13137.2|13133.2|13134|13130|1290
1621515900000|2021-05-20 13:05:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13129.3|13125.3|211
1621516200000|2021-05-20 13:10:00|13131.7|13127.7|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|106
1621516500000|2021-05-20 13:15:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|181
1621516800000|2021-05-20 13:20:00|13131.7|13127.7|13134|13130|13134|13130|13130.9|13126.9|408
1621517100000|2021-05-20 13:25:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13132.5|13128.5|174
1621517400000|2021-05-20 13:30:00|13130.9|13126.9|13132.5|13128.5|13133.3|13129.3|13130.9|13126.9|1658
1621517700000|2021-05-20 13:35:00|13134|13130|13137.9|13133.9|13138.7|13134.7|13132.5|13128.5|465
1621518000000|2021-05-20 13:40:00|13138.7|13134.7|13141.8|13137.8|13141.8|13137.8|13135.6|13131.6|2492
1621518300000|2021-05-20 13:45:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13141.8|13137.8|1294
1621518600000|2021-05-20 13:50:00|13142.6|13138.6|13145|13141|13145|13141|13141.8|13137.8|260
1621518900000|2021-05-20 13:55:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13143.4|13139.4|332
1621519200000|2021-05-20 14:00:00|13148.1|13144.1|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|4066
1621519500000|2021-05-20 14:05:00|13148.9|13144.9|13148.1|13144.1|13148.9|13144.9|13146.5|13142.5|175
1621519800000|2021-05-20 14:10:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|4887
1621520100000|2021-05-20 14:15:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|6355
1621520400000|2021-05-20 14:20:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|11773
1621520700000|2021-05-20 14:25:00|13148.1|13144.1|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|2137
1621521000000|2021-05-20 14:30:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|3615
1621521300000|2021-05-20 14:35:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2742
1621521600000|2021-05-20 14:40:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13149.7|13145.7|1367
1621521900000|2021-05-20 14:45:00|13150.4|13146.4|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|2038
1621522200000|2021-05-20 14:50:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|806
1621522500000|2021-05-20 14:55:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13148.1|13144.1|214
1621522800000|2021-05-20 15:00:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|177
1621523100000|2021-05-20 15:05:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2010
1621523400000|2021-05-20 15:10:00|13150.4|13146.4|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|7921
1621523700000|2021-05-20 15:15:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1172
1621524000000|2021-05-20 15:20:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|1633
1621524300000|2021-05-20 15:25:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|581
1621524600000|2021-05-20 15:30:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|164
1621524900000|2021-05-20 15:35:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|2952
1621525200000|2021-05-20 15:40:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13150.4|13146.4|1492
1621525500000|2021-05-20 15:45:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|192
1621525800000|2021-05-20 15:50:00|13152|13148|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|431
1621526100000|2021-05-20 15:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|3768
1621526400000|2021-05-20 16:00:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|516
1621526700000|2021-05-20 16:05:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|294
1621527000000|2021-05-20 16:10:00|13156.7|13152.7|13155.1|13151.1|13157.5|13153.5|13154.3|13150.3|8217
1621527300000|2021-05-20 16:15:00|13155.9|13151.9|13159|13155|13160.6|13156.6|13155.9|13151.9|9583
1621527600000|2021-05-20 16:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1917
1621527900000|2021-05-20 16:25:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1243
1621528200000|2021-05-20 16:30:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|93
1621528500000|2021-05-20 16:35:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|705
1621528800000|2021-05-20 16:40:00|||||||||1754
1621529100000|2021-05-20 16:45:00|13161.4|13157.4|13159|13155|13162.2|13158.2|13159|13155|1938
1621529400000|2021-05-20 16:50:00|||||||||72
1621529700000|2021-05-20 16:55:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|395
1621530000000|2021-05-20 17:00:00|13155.9|13151.9|13159|13155|13159|13155|13154.3|13150.3|771
1621530300000|2021-05-20 17:05:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|498
1621530600000|2021-05-20 17:10:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|133
1621530900000|2021-05-20 17:15:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|207
1621531200000|2021-05-20 17:20:00|13159|13155|13159|13155|13159|13155|13159|13155|121
1621531500000|2021-05-20 17:25:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|284
1621531800000|2021-05-20 17:30:00|13158.3|13154.3|13159|13155|13159.8|13155.8|13158.3|13154.3|74
1621532100000|2021-05-20 17:35:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|95
1621532400000|2021-05-20 17:40:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|184
1621532700000|2021-05-20 17:45:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|390
1621533000000|2021-05-20 17:50:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13157.5|13153.5|205
1621533300000|2021-05-20 17:55:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|659
1621533600000|2021-05-20 18:00:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|290
1621533900000|2021-05-20 18:05:00|||||||||64
1621534200000|2021-05-20 18:10:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|107
1621534500000|2021-05-20 18:15:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|107
1621534800000|2021-05-20 18:20:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|208
1621535100000|2021-05-20 18:25:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|123
1621535400000|2021-05-20 18:30:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|780
1621535700000|2021-05-20 18:35:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|146
1621536000000|2021-05-20 18:40:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|134
1621536300000|2021-05-20 18:45:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|193
1621536600000|2021-05-20 18:50:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|192
1621536900000|2021-05-20 18:55:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13159|13155|1792
1621537200000|2021-05-20 19:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|442
1621537500000|2021-05-20 19:05:00|||||||||561
1621537800000|2021-05-20 19:10:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|391
1621538100000|2021-05-20 19:15:00|||||||||43
1621538400000|2021-05-20 19:20:00|||||||||45
1621538700000|2021-05-20 19:25:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|460
1621539000000|2021-05-20 19:30:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|344
1621539300000|2021-05-20 19:35:00|||||||||232
1621539600000|2021-05-20 19:40:00|||||||||46
1621539900000|2021-05-20 19:45:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|352
1621540200000|2021-05-20 19:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|273
1621540500000|2021-05-20 19:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|1241
1621540800000|2021-05-20 20:00:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|717
1621541100000|2021-05-20 20:05:00|||||||||153
1621541400000|2021-05-20 20:10:00|13161.4|13157.4|13160.6|13156.6|13161.4|13157.4|13159|13155|66
1621541700000|2021-05-20 20:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|198
1621542000000|2021-05-20 20:20:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|1
1621542300000|2021-05-20 20:25:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|292
1621542600000|2021-05-20 20:30:00|||||||||95
1621542900000|2021-05-20 20:35:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|95
1621543200000|2021-05-20 20:40:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|140
1621543500000|2021-05-20 20:45:00|||||||||17
1621543800000|2021-05-20 20:50:00|13164.5|13160.5|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|151
1621544100000|2021-05-20 20:55:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|312
1621548000000|2021-05-20 22:00:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13161.4|13157.4|5
1621548300000|2021-05-20 22:05:00|13162.9|13158.9|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|2
1621548600000|2021-05-20 22:10:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|1
1621549800000|2021-05-20 22:30:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1621550100000|2021-05-20 22:35:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|1
1621550400000|2021-05-20 22:40:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1
1621551000000|2021-05-20 22:50:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13159|13155|137
1621551300000|2021-05-20 22:55:00|13159|13155|13159|13155|13159.8|13155.8|13159|13155|5
1621552500000|2021-05-20 23:15:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|8
1621552800000|2021-05-20 23:20:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|575
1621553400000|2021-05-20 23:30:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13157.5|13153.5|47
1621553700000|2021-05-20 23:35:00|13159|13155|13159|13155|13159|13155|13158.3|13154.3|25
1621554300000|2021-05-20 23:45:00|||||||||102
1621554600000|2021-05-20 23:50:00|||||||||1
1621554900000|2021-05-20 23:55:00|||||||||83
1621555200000|2021-05-21 00:00:00|||||||||3
1621555500000|2021-05-21 00:05:00|||||||||5
1621555800000|2021-05-21 00:10:00|||||||||3
1621556100000|2021-05-21 00:15:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|249
1621556400000|2021-05-21 00:20:00|13157.5|13153.5|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|4
1621556700000|2021-05-21 00:25:00|||||||||111
1621557000000|2021-05-21 00:30:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|58
1621557300000|2021-05-21 00:35:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|10
1621557600000|2021-05-21 00:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|7
1621557900000|2021-05-21 00:45:00|||||||||102
1621558200000|2021-05-21 00:50:00|||||||||109
1621558500000|2021-05-21 00:55:00|||||||||133
1621558800000|2021-05-21 01:00:00|13159|13155|13156.7|13152.7|13159|13155|13156.7|13152.7|110
1621559100000|2021-05-21 01:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|28
1621559400000|2021-05-21 01:10:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|218
1621559700000|2021-05-21 01:15:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|10
1621560000000|2021-05-21 01:20:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|142
1621560300000|2021-05-21 01:25:00|13158.3|13154.3|13159|13155|13159|13155|13158.3|13154.3|9
1621560600000|2021-05-21 01:30:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|60
1621560900000|2021-05-21 01:35:00|13159|13155|13159|13155|13159|13155|13159|13155|52
1621561200000|2021-05-21 01:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|12
1621561500000|2021-05-21 01:45:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|84
1621561800000|2021-05-21 01:50:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|9
1621562100000|2021-05-21 01:55:00|||||||||1
1621562400000|2021-05-21 02:00:00|13159|13155|13159|13155|13159|13155|13159|13155|240
1621562700000|2021-05-21 02:05:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|140
1621563000000|2021-05-21 02:10:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|105
1621563300000|2021-05-21 02:15:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|25
1621563600000|2021-05-21 02:20:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|1
1621563900000|2021-05-21 02:25:00|||||||||502
1621564500000|2021-05-21 02:35:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|435
1621564800000|2021-05-21 02:40:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|394
1621565100000|2021-05-21 02:45:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|12
1621565400000|2021-05-21 02:50:00|13159|13155|13158.3|13154.3|13159|13155|13157.5|13153.5|29
1621566000000|2021-05-21 03:00:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|9
1621566300000|2021-05-21 03:05:00|13158.3|13154.3|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|62
1621566600000|2021-05-21 03:10:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|17
1621566900000|2021-05-21 03:15:00|13159|13155|13159|13155|13159|13155|13159|13155|0
1621567500000|2021-05-21 03:25:00|||||||||20
1621569000000|2021-05-21 03:50:00|||||||||56
1621569300000|2021-05-21 03:55:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|78
1621569600000|2021-05-21 04:00:00|13159|13155|13159|13155|13159|13155|13159|13155|265
1621569900000|2021-05-21 04:05:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|27
1621570200000|2021-05-21 04:10:00|||||||||36
1621570500000|2021-05-21 04:15:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|123
1621570800000|2021-05-21 04:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|73
1621571100000|2021-05-21 04:25:00|13159.8|13155.8|13159.8|13155.8|13160.6|13156.6|13159|13155|17
1621571400000|2021-05-21 04:30:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|30
1621571700000|2021-05-21 04:35:00|||||||||11
1621572000000|2021-05-21 04:40:00|13159|13155|13159|13155|13159|13155|13159|13155|194
1621572600000|2021-05-21 04:50:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|140
1621573200000|2021-05-21 05:00:00|||||||||50
1621573500000|2021-05-21 05:05:00|||||||||150
1621573800000|2021-05-21 05:10:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|2131
1621574100000|2021-05-21 05:15:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|2235
1621574400000|2021-05-21 05:20:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|256
1621574700000|2021-05-21 05:25:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|183
1621575000000|2021-05-21 05:30:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|153
1621575300000|2021-05-21 05:35:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|19
1621575600000|2021-05-21 05:40:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|53
1621575900000|2021-05-21 05:45:00|13159|13155|13159|13155|13159|13155|13159|13155|24
1621576200000|2021-05-21 05:50:00|13159.8|13155.8|13159.8|13155.8|13160.6|13156.6|13159|13155|8
1621576500000|2021-05-21 05:55:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|433
1621576800000|2021-05-21 06:00:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|601
1621577100000|2021-05-21 06:05:00|13158.3|13154.3|13155.9|13151.9|13158.3|13154.3|13155.9|13151.9|210
1621577400000|2021-05-21 06:10:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|206
1621577700000|2021-05-21 06:15:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|161
1621578000000|2021-05-21 06:20:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|140
1621578300000|2021-05-21 06:25:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|506
1621578600000|2021-05-21 06:30:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|349
1621578900000|2021-05-21 06:35:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13159|13155|667
1621579200000|2021-05-21 06:40:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|480
1621579500000|2021-05-21 06:45:00|13159.8|13155.8|13163.7|13159.7|13163.7|13159.7|13159|13155|320
1621579800000|2021-05-21 06:50:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|336
1621580100000|2021-05-21 06:55:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|344
1621580400000|2021-05-21 07:00:00|13159.8|13155.8|13160.6|13156.6|13161.4|13157.4|13159|13155|320
1621580700000|2021-05-21 07:05:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13157.5|13153.5|1953
1621581000000|2021-05-21 07:10:00|13159.8|13155.8|13159.8|13155.8|13160.6|13156.6|13159|13155|329
1621581300000|2021-05-21 07:15:00|13159|13155|13157.5|13153.5|13159|13155|13152.8|13148.8|746
1621581600000|2021-05-21 07:20:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|546
1621581900000|2021-05-21 07:25:00|13158.3|13154.3|13159|13155|13160.6|13156.6|13157.5|13153.5|259
1621582200000|2021-05-21 07:30:00|13159.8|13155.8|13165.3|13161.3|13166.1|13162.1|13159.8|13155.8|708
1621582500000|2021-05-21 07:35:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13165.3|13161.3|554
1621582800000|2021-05-21 07:40:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|506
1621583100000|2021-05-21 07:45:00|13169.2|13165.2|13168.4|13164.4|13170|13166|13167.6|13163.6|486
1621583400000|2021-05-21 07:50:00|13169.2|13165.2|13168.4|13164.4|13170|13166|13166.8|13162.8|705
1621583700000|2021-05-21 07:55:00|13167.6|13163.6|13165.3|13161.3|13167.6|13163.6|13165.3|13161.3|247
1621584000000|2021-05-21 08:00:00|13163.7|13159.7|13168.4|13164.4|13170|13166|13163.7|13159.7|5316
1621584300000|2021-05-21 08:05:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|2541
1621584600000|2021-05-21 08:10:00|13169.2|13165.2|13168.4|13164.4|13169.2|13165.2|13168.4|13164.4|263
1621584900000|2021-05-21 08:15:00|13169.2|13165.2|13170|13166|13171.5|13167.5|13168.4|13164.4|371
1621585200000|2021-05-21 08:20:00|13169.2|13165.2|13170|13166|13170|13166|13168.4|13164.4|805
1621585500000|2021-05-21 08:25:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|651
1621585800000|2021-05-21 08:30:00|13167.6|13163.6|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|770
1621586100000|2021-05-21 08:35:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|267
1621586400000|2021-05-21 08:40:00|13166.1|13162.1|13163.7|13159.7|13166.1|13162.1|13163.7|13159.7|735
1621586700000|2021-05-21 08:45:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|361
1621587000000|2021-05-21 08:50:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|375
1621587300000|2021-05-21 08:55:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|459
1621587600000|2021-05-21 09:00:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|278
1621587900000|2021-05-21 09:05:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|772
1621588200000|2021-05-21 09:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|664
1621588500000|2021-05-21 09:15:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|169
1621588800000|2021-05-21 09:20:00|13166.1|13162.1|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|411
1621589100000|2021-05-21 09:25:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|355
1621589400000|2021-05-21 09:30:00|||||||||216
1621589700000|2021-05-21 09:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|368
1621590000000|2021-05-21 09:40:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|236
1621590300000|2021-05-21 09:45:00|13166.1|13162.1|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|435
1621590600000|2021-05-21 09:50:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|276
1621590900000|2021-05-21 09:55:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|516
1621591200000|2021-05-21 10:00:00|13159.8|13155.8|13155.9|13151.9|13159.8|13155.8|13155.9|13151.9|503
1621591500000|2021-05-21 10:05:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|2526
1621591800000|2021-05-21 10:10:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|420
1621592100000|2021-05-21 10:15:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|794
1621592400000|2021-05-21 10:20:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|358
1621592700000|2021-05-21 10:25:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|1343
1621593000000|2021-05-21 10:30:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|375
1621593300000|2021-05-21 10:35:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|525
1621593600000|2021-05-21 10:40:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|251
1621593900000|2021-05-21 10:45:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|1121
1621594200000|2021-05-21 10:50:00|13158.3|13154.3|13159|13155|13159|13155|13158.3|13154.3|195
1621594500000|2021-05-21 10:55:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|447
1621594800000|2021-05-21 11:00:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13159|13155|677
1621595100000|2021-05-21 11:05:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|4200
1621595400000|2021-05-21 11:10:00|13159.8|13155.8|13162.2|13158.2|13162.2|13158.2|13159|13155|342
1621595700000|2021-05-21 11:15:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13162.2|13158.2|289
1621596000000|2021-05-21 11:20:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|5849
1621596300000|2021-05-21 11:25:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|511
1621596600000|2021-05-21 11:30:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|670
1621596900000|2021-05-21 11:35:00|13166.1|13162.1|13163.7|13159.7|13166.1|13162.1|13162.2|13158.2|498
1621597200000|2021-05-21 11:40:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|551
1621597500000|2021-05-21 11:45:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|487
1621597800000|2021-05-21 11:50:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|894
1621598100000|2021-05-21 11:55:00|13164.5|13160.5|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|2582
1621598400000|2021-05-21 12:00:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|538
1621598700000|2021-05-21 12:05:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|974
1621599000000|2021-05-21 12:10:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13164.5|13160.5|1156
1621599300000|2021-05-21 12:15:00|13166.8|13162.8|13170|13166|13170|13166|13165.3|13161.3|851
1621599600000|2021-05-21 12:20:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|660
1621599900000|2021-05-21 12:25:00|13169.2|13165.2|13170|13166|13170|13166|13169.2|13165.2|1074
1621600200000|2021-05-21 12:30:00|13168.4|13164.4|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|4565
1621600500000|2021-05-21 12:35:00|13172.3|13168.3|13170|13166|13173.1|13169.1|13170|13166|624
1621600800000|2021-05-21 12:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|821
1621601100000|2021-05-21 12:45:00|13170.8|13166.8|13170.8|13166.8|13171.5|13167.5|13170|13166|1207
1621601400000|2021-05-21 12:50:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|17160
1621601700000|2021-05-21 12:55:00|13170.8|13166.8|13173.1|13169.1|13173.9|13169.9|13170.8|13166.8|877
1621602000000|2021-05-21 13:00:00|13173.9|13169.9|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|20607
1621602300000|2021-05-21 13:05:00|13175.4|13171.4|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|4313
1621602600000|2021-05-21 13:10:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1968
1621602900000|2021-05-21 13:15:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|1307
1621603200000|2021-05-21 13:20:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|1170
1621603500000|2021-05-21 13:25:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|2568
1621603800000|2021-05-21 13:30:00|13174.7|13170.7|13172.3|13168.3|13174.7|13170.7|13171.5|13167.5|3107
1621604100000|2021-05-21 13:35:00|13171.5|13167.5|13174.7|13170.7|13176.2|13172.2|13171.5|13167.5|1803
1621604400000|2021-05-21 13:40:00|13176.2|13172.2|13171.5|13167.5|13176.2|13172.2|13171.5|13167.5|2269
1621604700000|2021-05-21 13:45:00|13170.8|13166.8|13163.7|13159.7|13171.5|13167.5|13163.7|13159.7|14306
1621605000000|2021-05-21 13:50:00|13162.2|13158.2|13159|13155|13163.7|13159.7|13157.5|13153.5|11611
1621605300000|2021-05-21 13:55:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|4480
1621605600000|2021-05-21 14:00:00|13162.2|13158.2|13159|13155|13165.3|13161.3|13159|13155|5384
1621605900000|2021-05-21 14:05:00|13160.6|13156.6|13158.3|13154.3|13162.2|13158.2|13157.5|13153.5|2424
1621606200000|2021-05-21 14:10:00|13157.5|13153.5|13154.3|13150.3|13159|13155|13154.3|13150.3|1952
1621606500000|2021-05-21 14:15:00|13155.9|13151.9|13155.9|13151.9|13159|13155|13154.3|13150.3|1990
1621606800000|2021-05-21 14:20:00|13155.1|13151.1|13154.3|13150.3|13157.5|13153.5|13152.8|13148.8|11368
1621607100000|2021-05-21 14:25:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|6149
1621607400000|2021-05-21 14:30:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|2748
1621607700000|2021-05-21 14:35:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|1818
1621608000000|2021-05-21 14:40:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|888
1621608300000|2021-05-21 14:45:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|15631
1621608600000|2021-05-21 14:50:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1068
1621608900000|2021-05-21 14:55:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|840
1621609200000|2021-05-21 15:00:00|13154.3|13150.3|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1259
1621609500000|2021-05-21 15:05:00|13157.5|13153.5|13157.5|13153.5|13158.3|13154.3|13155.9|13151.9|754
1621609800000|2021-05-21 15:10:00|13158.3|13154.3|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|2440
1621610100000|2021-05-21 15:15:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13159|13155|958
1621610400000|2021-05-21 15:20:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2850
1621610700000|2021-05-21 15:25:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|695
1621611000000|2021-05-21 15:30:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|754
1621611300000|2021-05-21 15:35:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|887
1621611600000|2021-05-21 15:40:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|40052
1621611900000|2021-05-21 15:45:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|14131
1621612200000|2021-05-21 15:50:00|13161.4|13157.4|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|2240
1621612500000|2021-05-21 15:55:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2951
1621612800000|2021-05-21 16:00:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1202
1621613100000|2021-05-21 16:05:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13160.6|13156.6|1683
1621613400000|2021-05-21 16:10:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13157.5|13153.5|1861
1621613700000|2021-05-21 16:15:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|553
1621614000000|2021-05-21 16:20:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|5897
1621614300000|2021-05-21 16:25:00|||||||||1158
1621614600000|2021-05-21 16:30:00|13159.8|13155.8|13157.5|13153.5|13159.8|13155.8|13157.5|13153.5|628
1621614900000|2021-05-21 16:35:00|13158.3|13154.3|13159|13155|13160.6|13156.6|13158.3|13154.3|5739
1621615200000|2021-05-21 16:40:00|13159.8|13155.8|13160.6|13156.6|13162.2|13158.2|13159|13155|6340
1621615500000|2021-05-21 16:45:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2827
1621615800000|2021-05-21 16:50:00|||||||||635
1621616100000|2021-05-21 16:55:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|2324
1621616400000|2021-05-21 17:00:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13159|13155|1668
1621616700000|2021-05-21 17:05:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1049
1621617000000|2021-05-21 17:10:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1050
1621617300000|2021-05-21 17:15:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|672
1621617600000|2021-05-21 17:20:00|||||||||669
1621617900000|2021-05-21 17:25:00|||||||||2747
1621618200000|2021-05-21 17:30:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|977
1621618500000|2021-05-21 17:35:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159|13155|1495
1621618800000|2021-05-21 17:40:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|3058
1621619100000|2021-05-21 17:45:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|740
1621619400000|2021-05-21 17:50:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|883
1621619700000|2021-05-21 17:55:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|929
1621620000000|2021-05-21 18:00:00|||||||||836
1621620300000|2021-05-21 18:05:00|||||||||619
1621620600000|2021-05-21 18:10:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|5745
1621620900000|2021-05-21 18:15:00|13159|13155|13159|13155|13159|13155|13159|13155|644
1621621200000|2021-05-21 18:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1356
1621621500000|2021-05-21 18:25:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1312
1621621800000|2021-05-21 18:30:00|13159|13155|13159|13155|13159|13155|13159|13155|449
1621622100000|2021-05-21 18:35:00|||||||||955
1621622400000|2021-05-21 18:40:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1098
1621622700000|2021-05-21 18:45:00|||||||||3234
1621623000000|2021-05-21 18:50:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|3021
1621623300000|2021-05-21 18:55:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|4806
1621623600000|2021-05-21 19:00:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|2906
1621623900000|2021-05-21 19:05:00|13159|13155|13159|13155|13159|13155|13159|13155|950
1621624200000|2021-05-21 19:10:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|2815
1621624500000|2021-05-21 19:15:00|||||||||545
1621624800000|2021-05-21 19:20:00|||||||||962
1621625100000|2021-05-21 19:25:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|642
1621625400000|2021-05-21 19:30:00|13159|13155|13159|13155|13159|13155|13159|13155|492
1621625700000|2021-05-21 19:35:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|4933
1621626000000|2021-05-21 19:40:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|751
1621626300000|2021-05-21 19:45:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|2615
1621626600000|2021-05-21 19:50:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|912
1621626900000|2021-05-21 19:55:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13159|13155|1119
1621627200000|2021-05-21 20:00:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1645
1621627500000|2021-05-21 20:05:00|||||||||80
1621627800000|2021-05-21 20:10:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|121
1621628100000|2021-05-21 20:15:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|500
1621628400000|2021-05-21 20:20:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|401
1621628700000|2021-05-21 20:25:00|||||||||60
1621629000000|2021-05-21 20:30:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|135
1621629300000|2021-05-21 20:35:00|||||||||36
1621629600000|2021-05-21 20:40:00|||||||||37
1621629900000|2021-05-21 20:45:00|||||||||48
1621630200000|2021-05-21 20:50:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1683
1621630500000|2021-05-21 20:55:00|||||||||2900
1621807200000|2021-05-23 22:00:00|13166.1|13162.1|13162.9|13158.9|13166.8|13162.8|13162.9|13158.9|92
1621807500000|2021-05-23 22:05:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|190
1621807800000|2021-05-23 22:10:00|||||||||1
1621808100000|2021-05-23 22:15:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|31
1621809600000|2021-05-23 22:40:00|||||||||13
1621809900000|2021-05-23 22:45:00|||||||||9
1621810200000|2021-05-23 22:50:00|||||||||1
1621810500000|2021-05-23 22:55:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|5
1621811100000|2021-05-23 23:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|15
1621811400000|2021-05-23 23:10:00|||||||||2
1621812000000|2021-05-23 23:20:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|81
1621812900000|2021-05-23 23:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|111
1621813200000|2021-05-23 23:40:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|96
1621813800000|2021-05-23 23:50:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|50
1621814100000|2021-05-23 23:55:00|||||||||38
1621814400000|2021-05-24 00:00:00|13163.7|13159.7|13162.2|13158.2|13164.5|13160.5|13162.2|13158.2|137
1621814700000|2021-05-24 00:05:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|655
1621815000000|2021-05-24 00:10:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|68
1621815300000|2021-05-24 00:15:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|75
1621815600000|2021-05-24 00:20:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|45
1621815900000|2021-05-24 00:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|20
1621816200000|2021-05-24 00:30:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|58
1621816500000|2021-05-24 00:35:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|42
1621816800000|2021-05-24 00:40:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|79
1621817100000|2021-05-24 00:45:00|||||||||20
1621817400000|2021-05-24 00:50:00|||||||||30
1621817700000|2021-05-24 00:55:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|1456
1621818000000|2021-05-24 01:00:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|5652
1621818300000|2021-05-24 01:05:00|||||||||136
1621818600000|2021-05-24 01:10:00|||||||||20
1621818900000|2021-05-24 01:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|121
1621819200000|2021-05-24 01:20:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|307
1621819500000|2021-05-24 01:25:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|75
1621819800000|2021-05-24 01:30:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|43
1621820100000|2021-05-24 01:35:00|||||||||20
1621820400000|2021-05-24 01:40:00|||||||||40
1621820700000|2021-05-24 01:45:00|||||||||387
1621821000000|2021-05-24 01:50:00|||||||||107
1621821300000|2021-05-24 01:55:00|||||||||114
1621821600000|2021-05-24 02:00:00|||||||||134
1621821900000|2021-05-24 02:05:00|||||||||48
1621822200000|2021-05-24 02:10:00|||||||||375
1621822500000|2021-05-24 02:15:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|52
1621822800000|2021-05-24 02:20:00|||||||||414
1621823100000|2021-05-24 02:25:00|||||||||39
1621823400000|2021-05-24 02:30:00|||||||||19
1621823700000|2021-05-24 02:35:00|||||||||47
1621824000000|2021-05-24 02:40:00|||||||||2594
1621824300000|2021-05-24 02:45:00|||||||||203
1621824600000|2021-05-24 02:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|201
1621824900000|2021-05-24 02:55:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|42
1621825200000|2021-05-24 03:00:00|||||||||40
1621825500000|2021-05-24 03:05:00|||||||||88
1621825800000|2021-05-24 03:10:00|||||||||1416
1621826100000|2021-05-24 03:15:00|||||||||288
1621826400000|2021-05-24 03:20:00|||||||||150
1621826700000|2021-05-24 03:25:00|||||||||40
1621827000000|2021-05-24 03:30:00|||||||||51
1621827300000|2021-05-24 03:35:00|||||||||73
1621827600000|2021-05-24 03:40:00|||||||||99
1621827900000|2021-05-24 03:45:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|126
1621828200000|2021-05-24 03:50:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|54
1621828500000|2021-05-24 03:55:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|38
1621828800000|2021-05-24 04:00:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|78
1621829100000|2021-05-24 04:05:00|13161.4|13157.4|13160.6|13156.6|13161.4|13157.4|13160.6|13156.6|61
1621829400000|2021-05-24 04:10:00|||||||||47
1621829700000|2021-05-24 04:15:00|||||||||31
1621830000000|2021-05-24 04:20:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1805
1621830300000|2021-05-24 04:25:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|359
1621830600000|2021-05-24 04:30:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|97
1621830900000|2021-05-24 04:35:00|||||||||38
1621831200000|2021-05-24 04:40:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|74
1621831500000|2021-05-24 04:45:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|90
1621831800000|2021-05-24 04:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|124
1621832100000|2021-05-24 04:55:00|||||||||165
1621832400000|2021-05-24 05:00:00|||||||||41
1621832700000|2021-05-24 05:05:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|1044
1621833000000|2021-05-24 05:10:00|||||||||53
1621833300000|2021-05-24 05:15:00|||||||||241
1621833600000|2021-05-24 05:20:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|137
1621833900000|2021-05-24 05:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|248
1621834200000|2021-05-24 05:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2946
1621834500000|2021-05-24 05:35:00|13162.2|13158.2|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|307
1621834800000|2021-05-24 05:40:00|||||||||45
1621835100000|2021-05-24 05:45:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|308
1621835400000|2021-05-24 05:50:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|207
1621835700000|2021-05-24 05:55:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1739
1621836000000|2021-05-24 06:00:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2113
1621836300000|2021-05-24 06:05:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|579
1621836600000|2021-05-24 06:10:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13166.1|13162.1|555
1621836900000|2021-05-24 06:15:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|5049
1621837200000|2021-05-24 06:20:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|249
1621837500000|2021-05-24 06:25:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|559
1621837800000|2021-05-24 06:30:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|292
1621838100000|2021-05-24 06:35:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|130
1621838400000|2021-05-24 06:40:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|337
1621838700000|2021-05-24 06:45:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|573
1621839000000|2021-05-24 06:50:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|168
1621839300000|2021-05-24 06:55:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|759
1621839600000|2021-05-24 07:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|181
1621839900000|2021-05-24 07:05:00|13166.1|13162.1|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|1472
1621840200000|2021-05-24 07:10:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|453
1621840500000|2021-05-24 07:15:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|975
1621840800000|2021-05-24 07:20:00|||||||||205
1621841100000|2021-05-24 07:25:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2537
1621841400000|2021-05-24 07:30:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|616
1621841700000|2021-05-24 07:35:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|850
1621842000000|2021-05-24 07:40:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|638
1621842300000|2021-05-24 07:45:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2448
1621842600000|2021-05-24 07:50:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1362
1621842900000|2021-05-24 07:55:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|639
1621843200000|2021-05-24 08:00:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13165.3|13161.3|10460
1621843500000|2021-05-24 08:05:00|||||||||380
1621843800000|2021-05-24 08:10:00|||||||||7754
1621844100000|2021-05-24 08:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1185
1621844400000|2021-05-24 08:20:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|548
1621844700000|2021-05-24 08:25:00|||||||||697
1621845000000|2021-05-24 08:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|17317
1621845300000|2021-05-24 08:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|3512
1621845600000|2021-05-24 08:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|166
1621845900000|2021-05-24 08:45:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|4618
1621846200000|2021-05-24 08:50:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1857
1621846500000|2021-05-24 08:55:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|575
1621846800000|2021-05-24 09:00:00|13160.6|13156.6|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|3266
1621847100000|2021-05-24 09:05:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|196
1621847400000|2021-05-24 09:10:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1216
1621847700000|2021-05-24 09:15:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|267
1621848000000|2021-05-24 09:20:00|||||||||1181
1621848300000|2021-05-24 09:25:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|5121
1621848600000|2021-05-24 09:30:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|2872
1621848900000|2021-05-24 09:35:00|||||||||1536
1621849200000|2021-05-24 09:40:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|644
1621849500000|2021-05-24 09:45:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|564
1621849800000|2021-05-24 09:50:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1605
1621850100000|2021-05-24 09:55:00|||||||||199
1621850400000|2021-05-24 10:00:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1333
1621850700000|2021-05-24 10:05:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|131
1621851000000|2021-05-24 10:10:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|4125
1621851300000|2021-05-24 10:15:00|13167.6|13163.6|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|180
1621851600000|2021-05-24 10:20:00|||||||||590
1621851900000|2021-05-24 10:25:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|1292
1621852200000|2021-05-24 10:30:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|10431
1621852500000|2021-05-24 10:35:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|11838
1621852800000|2021-05-24 10:40:00|13167.6|13163.6|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1146
1621853100000|2021-05-24 10:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|6335
1621853400000|2021-05-24 10:50:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1645
1621853700000|2021-05-24 10:55:00|13169.2|13165.2|13168.4|13164.4|13170|13166|13168.4|13164.4|6066
1621854000000|2021-05-24 11:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1338
1621854300000|2021-05-24 11:05:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|387
1621854600000|2021-05-24 11:10:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|377
1621854900000|2021-05-24 11:15:00|||||||||285
1621855200000|2021-05-24 11:20:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|325
1621855500000|2021-05-24 11:25:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|96
1621855800000|2021-05-24 11:30:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|1245
1621856100000|2021-05-24 11:35:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|149
1621856400000|2021-05-24 11:40:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1206
1621856700000|2021-05-24 11:45:00|||||||||86
1621857000000|2021-05-24 11:50:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1601
1621857300000|2021-05-24 11:55:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|484
1621857600000|2021-05-24 12:00:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|4218
1621857900000|2021-05-24 12:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|220
1621858200000|2021-05-24 12:10:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2918
1621858500000|2021-05-24 12:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|2649
1621858800000|2021-05-24 12:20:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|24017
1621859100000|2021-05-24 12:25:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2800
1621859400000|2021-05-24 12:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|2589
1621859700000|2021-05-24 12:35:00|13170.8|13166.8|13171.5|13167.5|13173.1|13169.1|13170|13166|3126
1621860000000|2021-05-24 12:40:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|14215
1621860300000|2021-05-24 12:45:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2518
1621860600000|2021-05-24 12:50:00|13172.3|13168.3|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2768
1621860900000|2021-05-24 12:55:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|3051
1621861200000|2021-05-24 13:00:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|779
1621861500000|2021-05-24 13:05:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|2704
1621861800000|2021-05-24 13:10:00|13167.6|13163.6|13168.4|13164.4|13170|13166|13166.8|13162.8|1788
1621862100000|2021-05-24 13:15:00|13170|13166|13165.3|13161.3|13170|13166|13163.7|13159.7|1946
1621862400000|2021-05-24 13:20:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|4340
1621862700000|2021-05-24 13:25:00|13165.3|13161.3|13168.4|13164.4|13171.5|13167.5|13163.7|13159.7|4333
1621863000000|2021-05-24 13:30:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2417
1621863300000|2021-05-24 13:35:00|13165.3|13161.3|13170|13166|13170|13166|13165.3|13161.3|2552
1621863600000|2021-05-24 13:40:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|2756
1621863900000|2021-05-24 13:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1202
1621864200000|2021-05-24 13:50:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|2593
1621864500000|2021-05-24 13:55:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|903
1621864800000|2021-05-24 14:00:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|15396
1621865100000|2021-05-24 14:05:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|3155
1621865400000|2021-05-24 14:10:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|5416
1621865700000|2021-05-24 14:15:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|3293
1621866000000|2021-05-24 14:20:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|3659
1621866300000|2021-05-24 14:25:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|2408
1621866600000|2021-05-24 14:30:00|13172.3|13168.3|13174.7|13170.7|13174.7|13170.7|13172.3|13168.3|5708
1621866900000|2021-05-24 14:35:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|5971
1621867200000|2021-05-24 14:40:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|711
1621867500000|2021-05-24 14:45:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|45920
1621867800000|2021-05-24 14:50:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|8208
1621868100000|2021-05-24 14:55:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|5491
1621868400000|2021-05-24 15:00:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|6969
1621868700000|2021-05-24 15:05:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|4662
1621869000000|2021-05-24 15:10:00|13180.1|13176.1|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|11142
1621869300000|2021-05-24 15:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|6231
1621869600000|2021-05-24 15:20:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|2324
1621869900000|2021-05-24 15:25:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|7724
1621870200000|2021-05-24 15:30:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|4695
1621870500000|2021-05-24 15:35:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|3885
1621870800000|2021-05-24 15:40:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|44408
1621871100000|2021-05-24 15:45:00|13178.6|13174.6|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|3914
1621871400000|2021-05-24 15:50:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|2706
1621871700000|2021-05-24 15:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2737
1621872000000|2021-05-24 16:00:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|2766
1621872300000|2021-05-24 16:05:00|13177|13173|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|1214
1621872600000|2021-05-24 16:10:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2861
1621872900000|2021-05-24 16:15:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2006
1621873200000|2021-05-24 16:20:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1483
1621873500000|2021-05-24 16:25:00|13177|13173|13176.2|13172.2|13177|13173|13174.7|13170.7|1640
1621873800000|2021-05-24 16:30:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1871
1621874100000|2021-05-24 16:35:00|||||||||616
1621874400000|2021-05-24 16:40:00|||||||||1358
1621874700000|2021-05-24 16:45:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2954
1621875000000|2021-05-24 16:50:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|11358
1621875300000|2021-05-24 16:55:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|782
1621875600000|2021-05-24 17:00:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1828
1621875900000|2021-05-24 17:05:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|2836
1621876200000|2021-05-24 17:10:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|4216
1621876500000|2021-05-24 17:15:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|888
1621876800000|2021-05-24 17:20:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|7916
1621877100000|2021-05-24 17:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2331
1621877400000|2021-05-24 17:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|6698
1621877700000|2021-05-24 17:35:00|||||||||1480
1621878000000|2021-05-24 17:40:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|3863
1621878300000|2021-05-24 17:45:00|||||||||979
1621878600000|2021-05-24 17:50:00|13175.4|13171.4|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|5601
1621878900000|2021-05-24 17:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1326
1621879200000|2021-05-24 18:00:00|||||||||5187
1621879500000|2021-05-24 18:05:00|||||||||32217
1621879800000|2021-05-24 18:10:00|||||||||1070
1621880100000|2021-05-24 18:15:00|||||||||4409
1621880400000|2021-05-24 18:20:00|||||||||2101
1621880700000|2021-05-24 18:25:00|||||||||5393
1621881000000|2021-05-24 18:30:00|13175.4|13171.4|13174.7|13170.7|13175.4|13171.4|13174.7|13170.7|2842
1621881300000|2021-05-24 18:35:00|||||||||6265
1621881600000|2021-05-24 18:40:00|||||||||9445
1621881900000|2021-05-24 18:45:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|5793
1621882200000|2021-05-24 18:50:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|6576
1621882500000|2021-05-24 18:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|11477
1621882800000|2021-05-24 19:00:00|||||||||20884
1621883100000|2021-05-24 19:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|16884
1621883400000|2021-05-24 19:10:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|13352
1621883700000|2021-05-24 19:15:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|7435
1621884000000|2021-05-24 19:20:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|42375
1621884300000|2021-05-24 19:25:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|3431
1621884600000|2021-05-24 19:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|31522
1621884900000|2021-05-24 19:35:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|4101
1621885200000|2021-05-24 19:40:00|13175.4|13171.4|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|7315
1621885500000|2021-05-24 19:45:00|13175.4|13171.4|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3202
1621885800000|2021-05-24 19:50:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|2371
1621886100000|2021-05-24 19:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|4910
1621886400000|2021-05-24 20:00:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|12529
1621886700000|2021-05-24 20:05:00|||||||||35652
1621887000000|2021-05-24 20:10:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|12390
1621887300000|2021-05-24 20:15:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|23912
1621887600000|2021-05-24 20:20:00|13177|13173|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|24110
1621887900000|2021-05-24 20:25:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|6919
1621888200000|2021-05-24 20:30:00|||||||||149303
1621888500000|2021-05-24 20:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|8678
1621888800000|2021-05-24 20:40:00|||||||||155389
1621889100000|2021-05-24 20:45:00|||||||||127
1621889400000|2021-05-24 20:50:00|||||||||979
1621889700000|2021-05-24 20:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1179
1621893600000|2021-05-24 22:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|4
1621894200000|2021-05-24 22:10:00|||||||||5
1621894500000|2021-05-24 22:15:00|||||||||1
1621894800000|2021-05-24 22:20:00|||||||||1035
1621895400000|2021-05-24 22:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|415
1621895700000|2021-05-24 22:35:00|||||||||4
1621896000000|2021-05-24 22:40:00|||||||||8
1621896300000|2021-05-24 22:45:00|||||||||108
1621896600000|2021-05-24 22:50:00|||||||||6
1621896900000|2021-05-24 22:55:00|||||||||6
1621897200000|2021-05-24 23:00:00|||||||||93
1621897500000|2021-05-24 23:05:00|||||||||5
1621898100000|2021-05-24 23:15:00|||||||||203
1621898700000|2021-05-24 23:25:00|||||||||185
1621899000000|2021-05-24 23:30:00|13175.4|13171.4|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|1380
1621899300000|2021-05-24 23:35:00|||||||||22
1621899600000|2021-05-24 23:40:00|||||||||29
1621899900000|2021-05-24 23:45:00|||||||||463
1621900200000|2021-05-24 23:50:00|||||||||22
1621900500000|2021-05-24 23:55:00|||||||||972
1621900800000|2021-05-25 00:00:00|||||||||248
1621901100000|2021-05-25 00:05:00|||||||||126
1621901400000|2021-05-25 00:10:00|||||||||26
1621901700000|2021-05-25 00:15:00|||||||||25
1621902000000|2021-05-25 00:20:00|||||||||47
1621902300000|2021-05-25 00:25:00|||||||||30
1621902600000|2021-05-25 00:30:00|||||||||137
1621902900000|2021-05-25 00:35:00|||||||||81
1621903200000|2021-05-25 00:40:00|||||||||40
1621903500000|2021-05-25 00:45:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|807
1621903800000|2021-05-25 00:50:00|13177|13173|13176.2|13172.2|13177|13173|13176.2|13172.2|38
1621904100000|2021-05-25 00:55:00|||||||||34
1621904400000|2021-05-25 01:00:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|5658
1621904700000|2021-05-25 01:05:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|93
1621905000000|2021-05-25 01:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|345
1621905300000|2021-05-25 01:15:00|||||||||598
1621905600000|2021-05-25 01:20:00|||||||||522
1621905900000|2021-05-25 01:25:00|||||||||133
1621906200000|2021-05-25 01:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|395
1621906500000|2021-05-25 01:35:00|||||||||134
1621906800000|2021-05-25 01:40:00|||||||||16797
1621907100000|2021-05-25 01:45:00|||||||||118
1621907400000|2021-05-25 01:50:00|||||||||128
1621907700000|2021-05-25 01:55:00|||||||||621
1621908000000|2021-05-25 02:00:00|||||||||158
1621908300000|2021-05-25 02:05:00|||||||||233
1621908600000|2021-05-25 02:10:00|||||||||159
1621908900000|2021-05-25 02:15:00|||||||||389
1621909200000|2021-05-25 02:20:00|||||||||726
1621909500000|2021-05-25 02:25:00|||||||||332
1621909800000|2021-05-25 02:30:00|||||||||117
1621910100000|2021-05-25 02:35:00|||||||||323
1621910400000|2021-05-25 02:40:00|||||||||110
1621910700000|2021-05-25 02:45:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|197
1621911000000|2021-05-25 02:50:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|129
1621911300000|2021-05-25 02:55:00|||||||||107
1621911600000|2021-05-25 03:00:00|||||||||102
1621911900000|2021-05-25 03:05:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|792
1621912200000|2021-05-25 03:10:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|421
1621912500000|2021-05-25 03:15:00|||||||||860
1621912800000|2021-05-25 03:20:00|||||||||675
1621913100000|2021-05-25 03:25:00|||||||||44
1621913400000|2021-05-25 03:30:00|||||||||845
1621913700000|2021-05-25 03:35:00|||||||||340
1621914000000|2021-05-25 03:40:00|||||||||3594
1621914300000|2021-05-25 03:45:00|||||||||216
1621914600000|2021-05-25 03:50:00|13174.7|13170.7|13175.4|13171.4|13176.2|13172.2|13174.7|13170.7|116
1621914900000|2021-05-25 03:55:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|197
1621915200000|2021-05-25 04:00:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|381
1621915500000|2021-05-25 04:05:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|68
1621915800000|2021-05-25 04:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|232
1621916100000|2021-05-25 04:15:00|13175.4|13171.4|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|112
1621916400000|2021-05-25 04:20:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|539
1621916700000|2021-05-25 04:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|112
1621917000000|2021-05-25 04:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|3253
1621917300000|2021-05-25 04:35:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|6620
1621917600000|2021-05-25 04:40:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1237
1621917900000|2021-05-25 04:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|183
1621918200000|2021-05-25 04:50:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13176.2|13172.2|325
1621918500000|2021-05-25 04:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|103
1621918800000|2021-05-25 05:00:00|||||||||1131
1621919100000|2021-05-25 05:05:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|349
1621919400000|2021-05-25 05:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|512
1621919700000|2021-05-25 05:15:00|||||||||37
1621920000000|2021-05-25 05:20:00|||||||||132
1621920300000|2021-05-25 05:25:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|304
1621920600000|2021-05-25 05:30:00|||||||||130
1621920900000|2021-05-25 05:35:00|||||||||115
1621921200000|2021-05-25 05:40:00|||||||||102
1621921500000|2021-05-25 05:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|446
1621921800000|2021-05-25 05:50:00|||||||||3087
1621922100000|2021-05-25 05:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|5715
1621922400000|2021-05-25 06:00:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|392
1621922700000|2021-05-25 06:05:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1610
1621923000000|2021-05-25 06:10:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|16341
1621923300000|2021-05-25 06:15:00|||||||||4178
1621923600000|2021-05-25 06:20:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|708
1621923900000|2021-05-25 06:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1141
1621924200000|2021-05-25 06:30:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1164
1621924500000|2021-05-25 06:35:00|13180.1|13176.1|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|1807
1621924800000|2021-05-25 06:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|820
1621925100000|2021-05-25 06:45:00|13181.7|13177.7|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3092
1621925400000|2021-05-25 06:50:00|||||||||324
1621925700000|2021-05-25 06:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2377
1621926000000|2021-05-25 07:00:00|13184|13180|13184|13180|13184|13180|13180.9|13176.9|2241
1621926300000|2021-05-25 07:05:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|2018
1621926600000|2021-05-25 07:10:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|3881
1621926900000|2021-05-25 07:15:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1791
1621927200000|2021-05-25 07:20:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184|13180|514
1621927500000|2021-05-25 07:25:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|61571
1621927800000|2021-05-25 07:30:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1177
1621928100000|2021-05-25 07:35:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|5467
1621928400000|2021-05-25 07:40:00|13187.9|13183.9|13186.4|13182.4|13188.7|13184.7|13185.6|13181.6|2271
1621928700000|2021-05-25 07:45:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|4058
1621929000000|2021-05-25 07:50:00|13187.9|13183.9|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|1145
1621929300000|2021-05-25 07:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1563
1621929600000|2021-05-25 08:00:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1290
1621929900000|2021-05-25 08:05:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|2765
1621930200000|2021-05-25 08:10:00|13183.3|13179.3|13184|13180|13184|13180|13182.5|13178.5|5707
1621930500000|2021-05-25 08:15:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2149
1621930800000|2021-05-25 08:20:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2526
1621931100000|2021-05-25 08:25:00|13186.4|13182.4|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4056
1621931400000|2021-05-25 08:30:00|13184|13180|13184|13180|13184|13180|13184|13180|1901
1621931700000|2021-05-25 08:35:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184|13180|6649
1621932000000|2021-05-25 08:40:00|13184.8|13180.8|13185.6|13181.6|13187.2|13183.2|13184.8|13180.8|27935
1621932300000|2021-05-25 08:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4420
1621932600000|2021-05-25 08:50:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3493
1621932900000|2021-05-25 08:55:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|6029
1621933200000|2021-05-25 09:00:00|||||||||237
1621933500000|2021-05-25 09:05:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3640
1621933800000|2021-05-25 09:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|5907
1621934100000|2021-05-25 09:15:00|||||||||6744
1621934400000|2021-05-25 09:20:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3123
1621934700000|2021-05-25 09:25:00|13186.4|13182.4|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|453
1621935000000|2021-05-25 09:30:00|||||||||1858
1621935300000|2021-05-25 09:35:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|1050
1621935600000|2021-05-25 09:40:00|13186.4|13182.4|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3459
1621935900000|2021-05-25 09:45:00|||||||||3839
1621936200000|2021-05-25 09:50:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2259
1621936500000|2021-05-25 09:55:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|5673
1621936800000|2021-05-25 10:00:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|5809
1621937100000|2021-05-25 10:05:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|864
1621937400000|2021-05-25 10:10:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|14417
1621937700000|2021-05-25 10:15:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1637
1621938000000|2021-05-25 10:20:00|13187.9|13183.9|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|2831
1621938300000|2021-05-25 10:25:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|3181
1621938600000|2021-05-25 10:30:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|3471
1621938900000|2021-05-25 10:35:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|1349
1621939200000|2021-05-25 10:40:00|||||||||1185
1621939500000|2021-05-25 10:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1386
1621939800000|2021-05-25 10:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2067
1621940100000|2021-05-25 10:55:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|684
1621940400000|2021-05-25 11:00:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2700
1621940700000|2021-05-25 11:05:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2916
1621941000000|2021-05-25 11:10:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1791
1621941300000|2021-05-25 11:15:00|13187.9|13183.9|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|10908
1621941600000|2021-05-25 11:20:00|13186.4|13182.4|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1372
1621941900000|2021-05-25 11:25:00|13186.4|13182.4|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|8327
1621942200000|2021-05-25 11:30:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1241
1621942500000|2021-05-25 11:35:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|2388
1621942800000|2021-05-25 11:40:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|654
1621943100000|2021-05-25 11:45:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3271
1621943400000|2021-05-25 11:50:00|13186.4|13182.4|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|32217
1621943700000|2021-05-25 11:55:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184|13180|5408
1621944000000|2021-05-25 12:00:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2748
1621944300000|2021-05-25 12:05:00|13186.4|13182.4|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|6801
1621944600000|2021-05-25 12:10:00|13187.9|13183.9|13187.2|13183.2|13188.7|13184.7|13184|13180|4005
1621944900000|2021-05-25 12:15:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2598
1621945200000|2021-05-25 12:20:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|46649
1621945500000|2021-05-25 12:25:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|7353
1621945800000|2021-05-25 12:30:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|7598
1621946100000|2021-05-25 12:35:00|13180.9|13176.9|13187.2|13183.2|13187.2|13183.2|13179.3|13175.3|3473
1621946400000|2021-05-25 12:40:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|6816
1621946700000|2021-05-25 12:45:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|6247
1621947000000|2021-05-25 12:50:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|4350
1621947300000|2021-05-25 12:55:00|13181.7|13177.7|13184|13180|13185.6|13181.6|13181.7|13177.7|5431
1621947600000|2021-05-25 13:00:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|13364
1621947900000|2021-05-25 13:05:00|13182.5|13178.5|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|3209
1621948200000|2021-05-25 13:10:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13179.3|13175.3|15011
1621948500000|2021-05-25 13:15:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|24451
1621948800000|2021-05-25 13:20:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|13377
1621949100000|2021-05-25 13:25:00|13184|13180|13184|13180|13184|13180|13184|13180|8107
1621949400000|2021-05-25 13:30:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184|13180|16925
1621949700000|2021-05-25 13:35:00|13185.6|13181.6|13188.7|13184.7|13190.3|13186.3|13185.6|13181.6|4068
1621950000000|2021-05-25 13:40:00|13187.9|13183.9|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|13717
1621950300000|2021-05-25 13:45:00|13193.4|13189.4|13195|13191|13195|13191|13190.3|13186.3|13326
1621950600000|2021-05-25 13:50:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|40425
1621950900000|2021-05-25 13:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|34717
1621951200000|2021-05-25 14:00:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|32520
1621951500000|2021-05-25 14:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|6709
1621951800000|2021-05-25 14:10:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|5343
1621952100000|2021-05-25 14:15:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|13397
1621952400000|2021-05-25 14:20:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|5399
1621952700000|2021-05-25 14:25:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|9332
1621953000000|2021-05-25 14:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|7418
1621953300000|2021-05-25 14:35:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|26321
1621953600000|2021-05-25 14:40:00|13192.6|13188.6|13193.4|13189.4|13195|13191|13191.8|13187.8|19861
1621953900000|2021-05-25 14:45:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|17083
1621954200000|2021-05-25 14:50:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13195|13191|12013
1621954500000|2021-05-25 14:55:00|13196.5|13192.5|13197.3|13193.3|13198.1|13194.1|13196.5|13192.5|28683
1621954800000|2021-05-25 15:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|7429
1621955100000|2021-05-25 15:05:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|6282
1621955400000|2021-05-25 15:10:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|45619
1621955700000|2021-05-25 15:15:00|13198.1|13194.1|13195|13191|13198.1|13194.1|13195|13191|321738
1621956000000|2021-05-25 15:20:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|11938
1621956300000|2021-05-25 15:25:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|14851
1621956600000|2021-05-25 15:30:00|13194.2|13190.2|13195|13191|13195|13191|13193.4|13189.4|4872
1621956900000|2021-05-25 15:35:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|9353
1621957200000|2021-05-25 15:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|14844
1621957500000|2021-05-25 15:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|9896
1621957800000|2021-05-25 15:50:00|13198.1|13194.1|13198.9|13194.9|13199.7|13195.7|13198.1|13194.1|5354
1621958100000|2021-05-25 15:55:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|6970
1621958400000|2021-05-25 16:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|18351
1621958700000|2021-05-25 16:05:00|13198.1|13194.1|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|9928
1621959000000|2021-05-25 16:10:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|5101
1621959300000|2021-05-25 16:15:00|13195|13191|13195|13191|13195|13191|13195|13191|49714
1621959600000|2021-05-25 16:20:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|6524
1621959900000|2021-05-25 16:25:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|10246
1621960200000|2021-05-25 16:30:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|45139
1621960500000|2021-05-25 16:35:00|13195.8|13191.8|13195|13191|13196.5|13192.5|13193.4|13189.4|8972
1621960800000|2021-05-25 16:40:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|13093
1621961100000|2021-05-25 16:45:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|2524
1621961400000|2021-05-25 16:50:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|7144
1621961700000|2021-05-25 16:55:00|||||||||2632
1621962000000|2021-05-25 17:00:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|7604
1621962300000|2021-05-25 17:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|3457
1621962600000|2021-05-25 17:10:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|3415
1621962900000|2021-05-25 17:15:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|3048
1621963200000|2021-05-25 17:20:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|7185
1621963500000|2021-05-25 17:25:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|8687
1621963800000|2021-05-25 17:30:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|7339
1621964100000|2021-05-25 17:35:00|||||||||58907
1621964400000|2021-05-25 17:40:00|||||||||2526
1621964700000|2021-05-25 17:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|5474
1621965000000|2021-05-25 17:50:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|8468
1621965300000|2021-05-25 17:55:00|||||||||1435
1621965600000|2021-05-25 18:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1973
1621965900000|2021-05-25 18:05:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|21990
1621966200000|2021-05-25 18:10:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|3344
1621966500000|2021-05-25 18:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|4747
1621966800000|2021-05-25 18:20:00|||||||||7726
1621967100000|2021-05-25 18:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|7525
1621967400000|2021-05-25 18:30:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|6050
1621967700000|2021-05-25 18:35:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2767
1621968000000|2021-05-25 18:40:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|2853
1621968300000|2021-05-25 18:45:00|13209|13205|13209|13205|13209|13205|13209|13205|5260
1621968600000|2021-05-25 18:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1089
1621968900000|2021-05-25 18:55:00|13209|13205|13209|13205|13209|13205|13209|13205|8975
1621969200000|2021-05-25 19:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|48507
1621969500000|2021-05-25 19:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|15375
1621969800000|2021-05-25 19:10:00|||||||||2198
1621970100000|2021-05-25 19:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|7419
1621970400000|2021-05-25 19:20:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|15256
1621970700000|2021-05-25 19:25:00|||||||||9192
1621971000000|2021-05-25 19:30:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2535
1621971300000|2021-05-25 19:35:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|43018
1621971600000|2021-05-25 19:40:00|||||||||1325
1621971900000|2021-05-25 19:45:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|9110
1621972200000|2021-05-25 19:50:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|5693
1621972500000|2021-05-25 19:55:00|13212.9|13208.9|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|24814
1621972800000|2021-05-25 20:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|6458
1621973100000|2021-05-25 20:05:00|||||||||2686
1621973400000|2021-05-25 20:10:00|||||||||5021
1621973700000|2021-05-25 20:15:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1979
1621974000000|2021-05-25 20:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|3852
1621974300000|2021-05-25 20:25:00|||||||||4655
1621974600000|2021-05-25 20:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|6951
1621974900000|2021-05-25 20:35:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1172
1621975200000|2021-05-25 20:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|6908
1621975500000|2021-05-25 20:45:00|||||||||18697
1621975800000|2021-05-25 20:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|2320
1621976100000|2021-05-25 20:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|15635
1621980000000|2021-05-25 22:00:00|13211.4|13207.4|13212.2|13208.2|13212.2|13208.2|13209|13205|86088
1621980300000|2021-05-25 22:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|37
1621980600000|2021-05-25 22:10:00|||||||||233
1621980900000|2021-05-25 22:15:00|||||||||121
1621981200000|2021-05-25 22:20:00|||||||||154
1621981500000|2021-05-25 22:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|12380
1621981800000|2021-05-25 22:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|401
1621982100000|2021-05-25 22:35:00|||||||||49
1621982400000|2021-05-25 22:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|133
1621982700000|2021-05-25 22:45:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|617
1621983000000|2021-05-25 22:50:00|||||||||2
1621983300000|2021-05-25 22:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|12795
1621983600000|2021-05-25 23:00:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|520
1621983900000|2021-05-25 23:05:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|536
1621984200000|2021-05-25 23:10:00|||||||||316
1621984500000|2021-05-25 23:15:00|||||||||62
1621984800000|2021-05-25 23:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1404
1621985100000|2021-05-25 23:25:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|780
1621985400000|2021-05-25 23:30:00|||||||||372
1621985700000|2021-05-25 23:35:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|550
1621986000000|2021-05-25 23:40:00|||||||||794
1621986300000|2021-05-25 23:45:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|881
1621986600000|2021-05-25 23:50:00|13211.4|13207.4|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1375
1621986900000|2021-05-25 23:55:00|||||||||416
1621987200000|2021-05-26 00:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|406
1621987500000|2021-05-26 00:05:00|13209.8|13205.8|13209|13205|13210.6|13206.6|13209|13205|1432
1621987800000|2021-05-26 00:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|55
1621988100000|2021-05-26 00:15:00|||||||||58
1621988400000|2021-05-26 00:20:00|||||||||6431
1621988700000|2021-05-26 00:25:00|||||||||1192
1621989000000|2021-05-26 00:30:00|||||||||726
1621989300000|2021-05-26 00:35:00|||||||||143
1621989600000|2021-05-26 00:40:00|||||||||2289
1621989900000|2021-05-26 00:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|236
1621990200000|2021-05-26 00:50:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|516
1621990500000|2021-05-26 00:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|516
1621990800000|2021-05-26 01:00:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|5802
1621991100000|2021-05-26 01:05:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|753
1621991400000|2021-05-26 01:10:00|||||||||9954
1621991700000|2021-05-26 01:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|994
1621992000000|2021-05-26 01:20:00|||||||||132
1621992300000|2021-05-26 01:25:00|||||||||36
1621992600000|2021-05-26 01:30:00|13206.7|13202.7|13205.9|13201.9|13206.7|13202.7|13205.9|13201.9|1222
1621992900000|2021-05-26 01:35:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|627
1621993200000|2021-05-26 01:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|398
1621993500000|2021-05-26 01:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|336
1621993800000|2021-05-26 01:50:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|974
1621994100000|2021-05-26 01:55:00|13205.1|13201.1|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|264
1621994400000|2021-05-26 02:00:00|||||||||368
1621994700000|2021-05-26 02:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|1420
1621995000000|2021-05-26 02:10:00|||||||||1571
1621995300000|2021-05-26 02:15:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|1019
1621995600000|2021-05-26 02:20:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|862
1621995900000|2021-05-26 02:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|447
1621996200000|2021-05-26 02:30:00|||||||||31
1621996500000|2021-05-26 02:35:00|13203.6|13199.6|13204.3|13200.3|13204.3|13200.3|13203.6|13199.6|378
1621996800000|2021-05-26 02:40:00|13203.6|13199.6|13202.8|13198.8|13203.6|13199.6|13202.8|13198.8|6335
1621997100000|2021-05-26 02:45:00|||||||||138
1621997400000|2021-05-26 02:50:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|335
1621997700000|2021-05-26 02:55:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|635
1621998000000|2021-05-26 03:00:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|150
1621998300000|2021-05-26 03:05:00|||||||||1585
1621998600000|2021-05-26 03:10:00|13202|13198|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|672
1621998900000|2021-05-26 03:15:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|752
1621999200000|2021-05-26 03:20:00|||||||||132
1621999500000|2021-05-26 03:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|129
1621999800000|2021-05-26 03:30:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|10246
1622000100000|2021-05-26 03:35:00|||||||||415
1622000400000|2021-05-26 03:40:00|||||||||104
1622000700000|2021-05-26 03:45:00|||||||||12
1622001000000|2021-05-26 03:50:00|||||||||54
1622001300000|2021-05-26 03:55:00|||||||||129
1622001600000|2021-05-26 04:00:00|||||||||260
1622001900000|2021-05-26 04:05:00|||||||||404
1622002200000|2021-05-26 04:10:00|||||||||123
1622002500000|2021-05-26 04:15:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1144
1622002800000|2021-05-26 04:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|374
1622003100000|2021-05-26 04:25:00|||||||||42
1622003400000|2021-05-26 04:30:00|||||||||319
1622003700000|2021-05-26 04:35:00|13203.6|13199.6|13202.8|13198.8|13203.6|13199.6|13202.8|13198.8|91
1622004000000|2021-05-26 04:40:00|13203.6|13199.6|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|509
1622004300000|2021-05-26 04:45:00|||||||||120
1622004600000|2021-05-26 04:50:00|||||||||1470
1622004900000|2021-05-26 04:55:00|||||||||617
1622005200000|2021-05-26 05:00:00|||||||||216
1622005500000|2021-05-26 05:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|18
1622005800000|2021-05-26 05:10:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1092
1622006100000|2021-05-26 05:15:00|13200.4|13196.4|13199.7|13195.7|13200.4|13196.4|13199.7|13195.7|92
1622006400000|2021-05-26 05:20:00|13200.4|13196.4|13199.7|13195.7|13200.4|13196.4|13199.7|13195.7|407
1622006700000|2021-05-26 05:25:00|13200.4|13196.4|13201.2|13197.2|13201.2|13197.2|13200.4|13196.4|162
1622007000000|2021-05-26 05:30:00|||||||||121
1622007300000|2021-05-26 05:35:00|||||||||77
1622007600000|2021-05-26 05:40:00|||||||||40
1622007900000|2021-05-26 05:45:00|||||||||123
1622008200000|2021-05-26 05:50:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|245
1622008500000|2021-05-26 05:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|604
1622008800000|2021-05-26 06:00:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1406
1622009100000|2021-05-26 06:05:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|990
1622009400000|2021-05-26 06:10:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|1039
1622009700000|2021-05-26 06:15:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|14908
1622010000000|2021-05-26 06:20:00|13202|13198|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1999
1622010300000|2021-05-26 06:25:00|||||||||416
1622010600000|2021-05-26 06:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|3816
1622010900000|2021-05-26 06:35:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|1270
1622011200000|2021-05-26 06:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|2303
1622011500000|2021-05-26 06:45:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|602
1622011800000|2021-05-26 06:50:00|||||||||2820
1622012100000|2021-05-26 06:55:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1471
1622012400000|2021-05-26 07:00:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|3732
1622012700000|2021-05-26 07:05:00|13200.4|13196.4|13202.8|13198.8|13202.8|13198.8|13200.4|13196.4|37679
1622013000000|2021-05-26 07:10:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|4146
1622013300000|2021-05-26 07:15:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|712
1622013600000|2021-05-26 07:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|5352
1622013900000|2021-05-26 07:25:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|9152
1622014200000|2021-05-26 07:30:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13201.2|13197.2|2033
1622014500000|2021-05-26 07:35:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|666
1622014800000|2021-05-26 07:40:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|2311
1622015100000|2021-05-26 07:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1248
1622015400000|2021-05-26 07:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|2126
1622015700000|2021-05-26 07:55:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1492
1622016000000|2021-05-26 08:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|3960
1622016300000|2021-05-26 08:05:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|3028
1622016600000|2021-05-26 08:10:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2274
1622016900000|2021-05-26 08:15:00|13211.4|13207.4|13209|13205|13212.2|13208.2|13209|13205|5072
1622017200000|2021-05-26 08:20:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|5288
1622017500000|2021-05-26 08:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|3352
1622017800000|2021-05-26 08:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1530
1622018100000|2021-05-26 08:35:00|13209.8|13205.8|13210.6|13206.6|13210.6|13206.6|13209|13205|2577
1622018400000|2021-05-26 08:40:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|2494
1622018700000|2021-05-26 08:45:00|13211.4|13207.4|13209|13205|13212.2|13208.2|13209|13205|10313
1622019000000|2021-05-26 08:50:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|3205
1622019300000|2021-05-26 08:55:00|||||||||2194
1622019600000|2021-05-26 09:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2815
1622019900000|2021-05-26 09:05:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|5838
1622020200000|2021-05-26 09:10:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1383
1622020500000|2021-05-26 09:15:00|||||||||2623
1622020800000|2021-05-26 09:20:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2241
1622021100000|2021-05-26 09:25:00|13205.9|13201.9|13201.2|13197.2|13205.9|13201.9|13201.2|13197.2|3262
1622021400000|2021-05-26 09:30:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|1986
1622021700000|2021-05-26 09:35:00|13201.2|13197.2|13205.9|13201.9|13205.9|13201.9|13201.2|13197.2|2129
1622022000000|2021-05-26 09:40:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2101
1622022300000|2021-05-26 09:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3672
1622022600000|2021-05-26 09:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|685
1622022900000|2021-05-26 09:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2800
1622023200000|2021-05-26 10:00:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|2097
1622023500000|2021-05-26 10:05:00|13208.3|13204.3|13209|13205|13209|13205|13207.5|13203.5|9456
1622023800000|2021-05-26 10:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|5527
1622024100000|2021-05-26 10:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|15619
1622024400000|2021-05-26 10:20:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|8664
1622024700000|2021-05-26 10:25:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|985
1622025000000|2021-05-26 10:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|4758
1622025300000|2021-05-26 10:35:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|10719
1622025600000|2021-05-26 10:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|3315
1622025900000|2021-05-26 10:45:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|6997
1622026200000|2021-05-26 10:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1737
1622026500000|2021-05-26 10:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|12190
1622026800000|2021-05-26 11:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|7407
1622027100000|2021-05-26 11:05:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1477
1622027400000|2021-05-26 11:10:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2859
1622027700000|2021-05-26 11:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|11115
1622028000000|2021-05-26 11:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2734
1622028300000|2021-05-26 11:25:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|15770
1622028600000|2021-05-26 11:30:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|7182
1622028900000|2021-05-26 11:35:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3946
1622029200000|2021-05-26 11:40:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13209|13205|18790
1622029500000|2021-05-26 11:45:00|||||||||21402
1622029800000|2021-05-26 11:50:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|5741
1622030100000|2021-05-26 11:55:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|7330
1622030400000|2021-05-26 12:00:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|4836
1622030700000|2021-05-26 12:05:00|13212.9|13208.9|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2754
1622031000000|2021-05-26 12:10:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|9498
1622031300000|2021-05-26 12:15:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|8233
1622031600000|2021-05-26 12:20:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|23019
1622031900000|2021-05-26 12:25:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|3052
1622032200000|2021-05-26 12:30:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|4832
1622032500000|2021-05-26 12:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|7672
1622032800000|2021-05-26 12:40:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13209|13205|3846
1622033100000|2021-05-26 12:45:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13204.3|13200.3|30034
1622033400000|2021-05-26 12:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|5543
1622033700000|2021-05-26 12:55:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|8149
1622034000000|2021-05-26 13:00:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|7234
1622034300000|2021-05-26 13:05:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|13455
1622034600000|2021-05-26 13:10:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|5378
1622034900000|2021-05-26 13:15:00|13204.3|13200.3|13209|13205|13209|13205|13202.8|13198.8|49341
1622035200000|2021-05-26 13:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|9871
1622035500000|2021-05-26 13:25:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|5866
1622035800000|2021-05-26 13:30:00|13205.9|13201.9|13212.2|13208.2|13212.2|13208.2|13204.3|13200.3|15238
1622036100000|2021-05-26 13:35:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|12075
1622036400000|2021-05-26 13:40:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|15528
1622036700000|2021-05-26 13:45:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|4993
1622037000000|2021-05-26 13:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|32125
1622037300000|2021-05-26 13:55:00|13214.5|13210.5|13216.8|13212.8|13216.8|13212.8|13214.5|13210.5|12507
1622037600000|2021-05-26 14:00:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|9003
1622037900000|2021-05-26 14:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|9256
1622038200000|2021-05-26 14:10:00|13217.6|13213.6|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|10248
1622038500000|2021-05-26 14:15:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|6831
1622038800000|2021-05-26 14:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|10190
1622039100000|2021-05-26 14:25:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|29543
1622039400000|2021-05-26 14:30:00|13215.3|13211.3|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|4734
1622039700000|2021-05-26 14:35:00|||||||||3235
1622040000000|2021-05-26 14:40:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|2690
1622040300000|2021-05-26 14:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|15120
1622040600000|2021-05-26 14:50:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|5785
1622040900000|2021-05-26 14:55:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3299
1622041200000|2021-05-26 15:00:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|6858
1622041500000|2021-05-26 15:05:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|6132
1622041800000|2021-05-26 15:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|5155
1622042100000|2021-05-26 15:15:00|||||||||6835
1622042400000|2021-05-26 15:20:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2770
1622042700000|2021-05-26 15:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|2077
1622043000000|2021-05-26 15:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|5988
1622043300000|2021-05-26 15:35:00|||||||||3352
1622043600000|2021-05-26 15:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|2642
1622043900000|2021-05-26 15:45:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3688
1622044200000|2021-05-26 15:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|7091
1622044500000|2021-05-26 15:55:00|||||||||3104
1622044800000|2021-05-26 16:00:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|9575
1622045100000|2021-05-26 16:05:00|13214.5|13210.5|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|5564
1622045400000|2021-05-26 16:10:00|13214.5|13210.5|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2198
1622045700000|2021-05-26 16:15:00|||||||||1689
1622046000000|2021-05-26 16:20:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2983
1622046300000|2021-05-26 16:25:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|4301
1622046600000|2021-05-26 16:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|25935
1622046900000|2021-05-26 16:35:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|12810
1622047200000|2021-05-26 16:40:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|5690
1622047500000|2021-05-26 16:45:00|13216.1|13212.1|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|4759
1622047800000|2021-05-26 16:50:00|||||||||6147
1622048100000|2021-05-26 16:55:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|5506
1622048400000|2021-05-26 17:00:00|13212.9|13208.9|13213.7|13209.7|13216.8|13212.8|13212.2|13208.2|9494
1622048700000|2021-05-26 17:05:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13210.6|13206.6|5537
1622049000000|2021-05-26 17:10:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2546
1622049300000|2021-05-26 17:15:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|9564
1622049600000|2021-05-26 17:20:00|||||||||4016
1622049900000|2021-05-26 17:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3886
1622050200000|2021-05-26 17:30:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|8453
1622050500000|2021-05-26 17:35:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1925
1622050800000|2021-05-26 17:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|5306
1622051100000|2021-05-26 17:45:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|8175
1622051400000|2021-05-26 17:50:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|2620
1622051700000|2021-05-26 17:55:00|13200.4|13196.4|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|12677
1622052000000|2021-05-26 18:00:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|2710
1622052300000|2021-05-26 18:05:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|5272
1622052600000|2021-05-26 18:10:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|4704
1622052900000|2021-05-26 18:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|2940
1622053200000|2021-05-26 18:20:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|8475
1622053500000|2021-05-26 18:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|13860
1622053800000|2021-05-26 18:30:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2424
1622054100000|2021-05-26 18:35:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|4576
1622054400000|2021-05-26 18:40:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|19953
1622054700000|2021-05-26 18:45:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|3903
1622055000000|2021-05-26 18:50:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|12349
1622055300000|2021-05-26 18:55:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|16437
1622055600000|2021-05-26 19:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|5617
1622055900000|2021-05-26 19:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|7066
1622056200000|2021-05-26 19:10:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|8471
1622056500000|2021-05-26 19:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|4960
1622056800000|2021-05-26 19:20:00|||||||||1656
1622057100000|2021-05-26 19:25:00|||||||||3460
1622057400000|2021-05-26 19:30:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1988
1622057700000|2021-05-26 19:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|5872
1622058000000|2021-05-26 19:40:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|4286
1622058300000|2021-05-26 19:45:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|9183
1622058600000|2021-05-26 19:50:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|4738
1622058900000|2021-05-26 19:55:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|4421
1622059200000|2021-05-26 20:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|26619
1622059500000|2021-05-26 20:05:00|||||||||1843
1622059800000|2021-05-26 20:10:00|||||||||4032
1622060100000|2021-05-26 20:15:00|||||||||17196
1622060400000|2021-05-26 20:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2066
1622060700000|2021-05-26 20:25:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|3162
1622061000000|2021-05-26 20:30:00|||||||||2616
1622061300000|2021-05-26 20:35:00|||||||||9555
1622061600000|2021-05-26 20:40:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3740
1622061900000|2021-05-26 20:45:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|2343
1622062200000|2021-05-26 20:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|4024
1622062500000|2021-05-26 20:55:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|6925
1622066400000|2021-05-26 22:00:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|1274
1622066700000|2021-05-26 22:05:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|517
1622067000000|2021-05-26 22:10:00|||||||||47
1622067300000|2021-05-26 22:15:00|||||||||17
1622067600000|2021-05-26 22:20:00|||||||||4728
1622067900000|2021-05-26 22:25:00|||||||||1
1622068200000|2021-05-26 22:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|563
1622068500000|2021-05-26 22:35:00|||||||||174
1622068800000|2021-05-26 22:40:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|718
1622069100000|2021-05-26 22:45:00|||||||||199
1622069400000|2021-05-26 22:50:00|13202|13198|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|460
1622069700000|2021-05-26 22:55:00|13202|13198|13202.8|13198.8|13202.8|13198.8|13202|13198|220
1622070000000|2021-05-26 23:00:00|||||||||131
1622070300000|2021-05-26 23:05:00|||||||||55
1622070600000|2021-05-26 23:10:00|||||||||53
1622070900000|2021-05-26 23:15:00|||||||||55
1622071200000|2021-05-26 23:20:00|||||||||56
1622071500000|2021-05-26 23:25:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|673
1622071800000|2021-05-26 23:30:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|656
1622072100000|2021-05-26 23:35:00|||||||||180
1622072400000|2021-05-26 23:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|200
1622072700000|2021-05-26 23:45:00|||||||||382
1622073000000|2021-05-26 23:50:00|||||||||311
1622073300000|2021-05-26 23:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|364
1622073600000|2021-05-27 00:00:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|196
1622073900000|2021-05-27 00:05:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|367
1622074200000|2021-05-27 00:10:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|399
1622074500000|2021-05-27 00:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|332
1622074800000|2021-05-27 00:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|335
1622075100000|2021-05-27 00:25:00|||||||||175
1622075400000|2021-05-27 00:30:00|||||||||666
1622075700000|2021-05-27 00:35:00|||||||||54
1622076000000|2021-05-27 00:40:00|||||||||216
1622076300000|2021-05-27 00:45:00|||||||||762
1622076600000|2021-05-27 00:50:00|||||||||482
1622076900000|2021-05-27 00:55:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|482
1622077200000|2021-05-27 01:00:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|361
1622077500000|2021-05-27 01:05:00|||||||||98
1622077800000|2021-05-27 01:10:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|689
1622078100000|2021-05-27 01:15:00|||||||||184
1622078400000|2021-05-27 01:20:00|||||||||279
1622078700000|2021-05-27 01:25:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|437
1622079000000|2021-05-27 01:30:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|420
1622079300000|2021-05-27 01:35:00|||||||||105
1622079600000|2021-05-27 01:40:00|||||||||139
1622079900000|2021-05-27 01:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1630
1622080200000|2021-05-27 01:50:00|||||||||505
1622080500000|2021-05-27 01:55:00|||||||||674
1622080800000|2021-05-27 02:00:00|||||||||1070
1622081100000|2021-05-27 02:05:00|||||||||366
1622081400000|2021-05-27 02:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1109
1622081700000|2021-05-27 02:15:00|||||||||963
1622082000000|2021-05-27 02:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|371
1622082300000|2021-05-27 02:25:00|13198.9|13194.9|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|193
1622082600000|2021-05-27 02:30:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|524
1622082900000|2021-05-27 02:35:00|||||||||222
1622083200000|2021-05-27 02:40:00|||||||||495
1622083500000|2021-05-27 02:45:00|||||||||88
1622083800000|2021-05-27 02:50:00|||||||||237
1622084100000|2021-05-27 02:55:00|||||||||929
1622084400000|2021-05-27 03:00:00|||||||||392
1622084700000|2021-05-27 03:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|529
1622085000000|2021-05-27 03:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|435
1622085300000|2021-05-27 03:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|178
1622085600000|2021-05-27 03:20:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|146
1622085900000|2021-05-27 03:25:00|||||||||140
1622086200000|2021-05-27 03:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|646
1622086500000|2021-05-27 03:35:00|||||||||231
1622086800000|2021-05-27 03:40:00|||||||||686
1622087100000|2021-05-27 03:45:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|637
1622087400000|2021-05-27 03:50:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|149
1622087700000|2021-05-27 03:55:00|||||||||118
1622088000000|2021-05-27 04:00:00|||||||||185
1622088300000|2021-05-27 04:05:00|||||||||1046
1622088600000|2021-05-27 04:10:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|429
1622088900000|2021-05-27 04:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|550
1622089200000|2021-05-27 04:20:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1849
1622089500000|2021-05-27 04:25:00|||||||||425
1622089800000|2021-05-27 04:30:00|||||||||197
1622090100000|2021-05-27 04:35:00|||||||||330
1622090400000|2021-05-27 04:40:00|||||||||25
1622090700000|2021-05-27 04:45:00|||||||||734
1622091000000|2021-05-27 04:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|92
1622091300000|2021-05-27 04:55:00|||||||||17
1622091600000|2021-05-27 05:00:00|||||||||155
1622091900000|2021-05-27 05:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|821
1622092200000|2021-05-27 05:10:00|||||||||46
1622092500000|2021-05-27 05:15:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|577
1622092800000|2021-05-27 05:20:00|||||||||66
1622093100000|2021-05-27 05:25:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1144
1622093400000|2021-05-27 05:30:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|101
1622093700000|2021-05-27 05:35:00|||||||||1340
1622094000000|2021-05-27 05:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|555
1622094300000|2021-05-27 05:45:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|3763
1622094600000|2021-05-27 05:50:00|||||||||491
1622094900000|2021-05-27 05:55:00|||||||||34
1622095200000|2021-05-27 06:00:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|579
1622095500000|2021-05-27 06:05:00|13202.8|13198.8|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|1872
1622095800000|2021-05-27 06:10:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|867
1622096100000|2021-05-27 06:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1926
1622096400000|2021-05-27 06:20:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|680
1622096700000|2021-05-27 06:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|2038
1622097000000|2021-05-27 06:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1857
1622097300000|2021-05-27 06:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2779
1622097600000|2021-05-27 06:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|1345
1622097900000|2021-05-27 06:45:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2184
1622098200000|2021-05-27 06:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|8506
1622098500000|2021-05-27 06:55:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|9346
1622098800000|2021-05-27 07:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|5751
1622099100000|2021-05-27 07:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|434
1622099400000|2021-05-27 07:10:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1816
1622099700000|2021-05-27 07:15:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|633
1622100000000|2021-05-27 07:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3286
1622100300000|2021-05-27 07:25:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|975
1622100600000|2021-05-27 07:30:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|4796
1622100900000|2021-05-27 07:35:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|2259
1622101200000|2021-05-27 07:40:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|3557
1622101500000|2021-05-27 07:45:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1568
1622101800000|2021-05-27 07:50:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1271
1622102100000|2021-05-27 07:55:00|13195|13191|13195|13191|13195|13191|13195|13191|1389
1622102400000|2021-05-27 08:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|935
1622102700000|2021-05-27 08:05:00|||||||||889
1622103000000|2021-05-27 08:10:00|||||||||531
1622103300000|2021-05-27 08:15:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2278
1622103600000|2021-05-27 08:20:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|3292
1622103900000|2021-05-27 08:25:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|1786
1622104200000|2021-05-27 08:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3483
1622104500000|2021-05-27 08:35:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2710
1622104800000|2021-05-27 08:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|784
1622105100000|2021-05-27 08:45:00|13195|13191|13195|13191|13195|13191|13195|13191|772
1622105400000|2021-05-27 08:50:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|702
1622105700000|2021-05-27 08:55:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1890
1622106000000|2021-05-27 09:00:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13195|13191|5771
1622106300000|2021-05-27 09:05:00|13195.8|13191.8|13196.5|13192.5|13196.5|13192.5|13195|13191|2105
1622106600000|2021-05-27 09:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|529
1622106900000|2021-05-27 09:15:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|603
1622107200000|2021-05-27 09:20:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|7637
1622107500000|2021-05-27 09:25:00|||||||||1683
1622107800000|2021-05-27 09:30:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|3821
1622108100000|2021-05-27 09:35:00|||||||||2106
1622108400000|2021-05-27 09:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|738
1622108700000|2021-05-27 09:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1987
1622109000000|2021-05-27 09:50:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2791
1622109300000|2021-05-27 09:55:00|||||||||4759
1622109600000|2021-05-27 10:00:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3075
1622109900000|2021-05-27 10:05:00|||||||||721
1622110200000|2021-05-27 10:10:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1298
1622110500000|2021-05-27 10:15:00|13198.9|13194.9|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3614
1622110800000|2021-05-27 10:20:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1734
1622111100000|2021-05-27 10:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|642
1622111400000|2021-05-27 10:30:00|13195|13191|13195|13191|13195|13191|13195|13191|389
1622111700000|2021-05-27 10:35:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|3711
1622112000000|2021-05-27 10:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|269
1622112300000|2021-05-27 10:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|804
1622112600000|2021-05-27 10:50:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|765
1622112900000|2021-05-27 10:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1957
1622113200000|2021-05-27 11:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1892
1622113500000|2021-05-27 11:05:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|3927
1622113800000|2021-05-27 11:10:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|3367
1622114100000|2021-05-27 11:15:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|5906
1622114400000|2021-05-27 11:20:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|4685
1622114700000|2021-05-27 11:25:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|6232
1622115000000|2021-05-27 11:30:00|||||||||1875
1622115300000|2021-05-27 11:35:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|5786
1622115600000|2021-05-27 11:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|5263
1622115900000|2021-05-27 11:45:00|13184|13180|13184|13180|13184|13180|13184|13180|5105
1622116200000|2021-05-27 11:50:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|3188
1622116500000|2021-05-27 11:55:00|13187.2|13183.2|13182.5|13178.5|13188.7|13184.7|13182.5|13178.5|3943
1622116800000|2021-05-27 12:00:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|10902
1622117100000|2021-05-27 12:05:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|4666
1622117400000|2021-05-27 12:10:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|10964
1622117700000|2021-05-27 12:15:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|5183
1622118000000|2021-05-27 12:20:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13171.5|13167.5|8362
1622118300000|2021-05-27 12:25:00|13173.1|13169.1|13175.4|13171.4|13176.2|13172.2|13173.1|13169.1|3974
1622118600000|2021-05-27 12:30:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13173.1|13169.1|8240
1622118900000|2021-05-27 12:35:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13174.7|13170.7|2791
1622119200000|2021-05-27 12:40:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|4325
1622119500000|2021-05-27 12:45:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2868
1622119800000|2021-05-27 12:50:00|13174.7|13170.7|13177.8|13173.8|13179.3|13175.3|13174.7|13170.7|2842
1622120100000|2021-05-27 12:55:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|41702
1622120400000|2021-05-27 13:00:00|13180.9|13176.9|13176.2|13172.2|13180.9|13176.9|13176.2|13172.2|4212
1622120700000|2021-05-27 13:05:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13171.5|13167.5|31887
1622121000000|2021-05-27 13:10:00|13177.8|13173.8|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|12201
1622121300000|2021-05-27 13:15:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2307
1622121600000|2021-05-27 13:20:00|13177.8|13173.8|13179.3|13175.3|13180.9|13176.9|13176.2|13172.2|5292
1622121900000|2021-05-27 13:25:00|13177.8|13173.8|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|5645
1622122200000|2021-05-27 13:30:00|13177.8|13173.8|13174.7|13170.7|13179.3|13175.3|13174.7|13170.7|5096
1622122500000|2021-05-27 13:35:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|4826
1622122800000|2021-05-27 13:40:00|13173.1|13169.1|13170|13166|13174.7|13170.7|13170|13166|22085
1622123100000|2021-05-27 13:45:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|8291
1622123400000|2021-05-27 13:50:00|13171.5|13167.5|13174.7|13170.7|13176.2|13172.2|13171.5|13167.5|4329
1622123700000|2021-05-27 13:55:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|3195
1622124000000|2021-05-27 14:00:00|13174.7|13170.7|13177.8|13173.8|13180.9|13176.9|13174.7|13170.7|8565
1622124300000|2021-05-27 14:05:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3354
1622124600000|2021-05-27 14:10:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|3713
1622124900000|2021-05-27 14:15:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2144
1622125200000|2021-05-27 14:20:00|13179.3|13175.3|13174.7|13170.7|13179.3|13175.3|13174.7|13170.7|6009
1622125500000|2021-05-27 14:25:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|3584
1622125800000|2021-05-27 14:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|3018
1622126100000|2021-05-27 14:35:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|1946
1622126400000|2021-05-27 14:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|24049
1622126700000|2021-05-27 14:45:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|10431
1622127000000|2021-05-27 14:50:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|4804
1622127300000|2021-05-27 14:55:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13170|13166|3603
1622127600000|2021-05-27 15:00:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|17711
1622127900000|2021-05-27 15:05:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|6590
1622128200000|2021-05-27 15:10:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|3644
1622128500000|2021-05-27 15:15:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2075
1622128800000|2021-05-27 15:20:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|5510
1622129100000|2021-05-27 15:25:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|5023
1622129400000|2021-05-27 15:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2168
1622129700000|2021-05-27 15:35:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|3824
1622130000000|2021-05-27 15:40:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|3967
1622130300000|2021-05-27 15:45:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1600
1622130600000|2021-05-27 15:50:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|4633
1622130900000|2021-05-27 15:55:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3657
1622131200000|2021-05-27 16:00:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2157
1622131500000|2021-05-27 16:05:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|8356
1622131800000|2021-05-27 16:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1743
1622132100000|2021-05-27 16:15:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3504
1622132400000|2021-05-27 16:20:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|5685
1622132700000|2021-05-27 16:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|7605
1622133000000|2021-05-27 16:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|2707
1622133300000|2021-05-27 16:35:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|12471
1622133600000|2021-05-27 16:40:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|7530
1622133900000|2021-05-27 16:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|6303
1622134200000|2021-05-27 16:50:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|7477
1622134500000|2021-05-27 16:55:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|6212
1622134800000|2021-05-27 17:00:00|13170|13166|13174.7|13170.7|13177.8|13173.8|13170|13166|10712
1622135100000|2021-05-27 17:05:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|8348
1622135400000|2021-05-27 17:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|825
1622135700000|2021-05-27 17:15:00|13174.7|13170.7|13177.8|13173.8|13179.3|13175.3|13174.7|13170.7|9255
1622136000000|2021-05-27 17:20:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|3982
1622136300000|2021-05-27 17:25:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|5184
1622136600000|2021-05-27 17:30:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3704
1622136900000|2021-05-27 17:35:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3485
1622137200000|2021-05-27 17:40:00|||||||||1962
1622137500000|2021-05-27 17:45:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1853
1622137800000|2021-05-27 17:50:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|1817
1622138100000|2021-05-27 17:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|6210
1622138400000|2021-05-27 18:00:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|5152
1622138700000|2021-05-27 18:05:00|||||||||1847
1622139000000|2021-05-27 18:10:00|13180.1|13176.1|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|4470
1622139300000|2021-05-27 18:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3335
1622139600000|2021-05-27 18:20:00|||||||||2344
1622139900000|2021-05-27 18:25:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1075
1622140200000|2021-05-27 18:30:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2393
1622140500000|2021-05-27 18:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|5035
1622140800000|2021-05-27 18:40:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|4643
1622141100000|2021-05-27 18:45:00|||||||||479
1622141400000|2021-05-27 18:50:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1737
1622141700000|2021-05-27 18:55:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|9774
1622142000000|2021-05-27 19:00:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3801
1622142300000|2021-05-27 19:05:00|||||||||2018
1622142600000|2021-05-27 19:10:00|||||||||1420
1622142900000|2021-05-27 19:15:00|||||||||3744
1622143200000|2021-05-27 19:20:00|||||||||1248
1622143500000|2021-05-27 19:25:00|||||||||1594
1622143800000|2021-05-27 19:30:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|3569
1622144100000|2021-05-27 19:35:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1124
1622144400000|2021-05-27 19:40:00|||||||||389
1622144700000|2021-05-27 19:45:00|||||||||3285
1622145000000|2021-05-27 19:50:00|||||||||2121
1622145300000|2021-05-27 19:55:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|4754
1622145600000|2021-05-27 20:00:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|3451
1622145900000|2021-05-27 20:05:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|3187
1622146200000|2021-05-27 20:10:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1764
1622146500000|2021-05-27 20:15:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2967
1622146800000|2021-05-27 20:20:00|||||||||2001
1622147100000|2021-05-27 20:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2274
1622147400000|2021-05-27 20:30:00|||||||||6799
1622147700000|2021-05-27 20:35:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2603
1622148000000|2021-05-27 20:40:00|||||||||1081
1622148300000|2021-05-27 20:45:00|||||||||1398
1622148600000|2021-05-27 20:50:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|358
1622148900000|2021-05-27 20:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|4182
1622152800000|2021-05-27 22:00:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1200
1622153100000|2021-05-27 22:05:00|||||||||2
1622153400000|2021-05-27 22:10:00|||||||||122
1622153700000|2021-05-27 22:15:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|679
1622154000000|2021-05-27 22:20:00|||||||||43
1622154300000|2021-05-27 22:25:00|||||||||2
1622154600000|2021-05-27 22:30:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|147
1622154900000|2021-05-27 22:35:00|||||||||28
1622155200000|2021-05-27 22:40:00|||||||||795
1622155500000|2021-05-27 22:45:00|||||||||204
1622155800000|2021-05-27 22:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|769
1622156100000|2021-05-27 22:55:00|||||||||79
1622156400000|2021-05-27 23:00:00|||||||||1096
1622156700000|2021-05-27 23:05:00|||||||||405
1622157000000|2021-05-27 23:10:00|||||||||23
1622157300000|2021-05-27 23:15:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|721
1622157600000|2021-05-27 23:20:00|||||||||1134
1622157900000|2021-05-27 23:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1610
1622158200000|2021-05-27 23:30:00|||||||||12
1622158500000|2021-05-27 23:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1302
1622158800000|2021-05-27 23:40:00|||||||||887
1622159100000|2021-05-27 23:45:00|||||||||164
1622159400000|2021-05-27 23:50:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|396
1622159700000|2021-05-27 23:55:00|||||||||19
1622160000000|2021-05-28 00:00:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|749
1622160300000|2021-05-28 00:05:00|||||||||388
1622160600000|2021-05-28 00:10:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|630
1622160900000|2021-05-28 00:15:00|||||||||156
1622161200000|2021-05-28 00:20:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1996
1622161500000|2021-05-28 00:25:00|||||||||99
1622161800000|2021-05-28 00:30:00|||||||||1151
1622162100000|2021-05-28 00:35:00|||||||||213
1622162400000|2021-05-28 00:40:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|166
1622162700000|2021-05-28 00:45:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1115
1622163000000|2021-05-28 00:50:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|513
1622163300000|2021-05-28 00:55:00|||||||||723
1622163600000|2021-05-28 01:00:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2341
1622163900000|2021-05-28 01:05:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|33
1622164200000|2021-05-28 01:10:00|||||||||1799
1622164500000|2021-05-28 01:15:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|106
1622164800000|2021-05-28 01:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|353
1622165100000|2021-05-28 01:25:00|||||||||1055
1622165400000|2021-05-28 01:30:00|||||||||1582
1622165700000|2021-05-28 01:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1163
1622166000000|2021-05-28 01:40:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|776
1622166300000|2021-05-28 01:45:00|||||||||186
1622166600000|2021-05-28 01:50:00|||||||||91
1622166900000|2021-05-28 01:55:00|||||||||418
1622167200000|2021-05-28 02:00:00|||||||||694
1622167500000|2021-05-28 02:05:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|324
1622167800000|2021-05-28 02:10:00|||||||||8
1622168100000|2021-05-28 02:15:00|||||||||449
1622168400000|2021-05-28 02:20:00|||||||||633
1622168700000|2021-05-28 02:25:00|||||||||16
1622169000000|2021-05-28 02:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1009
1622169300000|2021-05-28 02:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|131
1622169600000|2021-05-28 02:40:00|||||||||134
1622169900000|2021-05-28 02:45:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|740
1622170200000|2021-05-28 02:50:00|||||||||102
1622170500000|2021-05-28 02:55:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|875
1622170800000|2021-05-28 03:00:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1372
1622171100000|2021-05-28 03:05:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|692
1622171400000|2021-05-28 03:10:00|||||||||130
1622171700000|2021-05-28 03:15:00|||||||||11
1622172000000|2021-05-28 03:20:00|||||||||170
1622172300000|2021-05-28 03:25:00|||||||||267
1622172600000|2021-05-28 03:30:00|||||||||29
1622172900000|2021-05-28 03:35:00|||||||||17
1622173200000|2021-05-28 03:40:00|||||||||27
1622173500000|2021-05-28 03:45:00|||||||||6
1622173800000|2021-05-28 03:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|58
1622174100000|2021-05-28 03:55:00|||||||||556
1622174400000|2021-05-28 04:00:00|||||||||448
1622174700000|2021-05-28 04:05:00|||||||||135
1622175000000|2021-05-28 04:10:00|||||||||103
1622175300000|2021-05-28 04:15:00|||||||||11
1622175600000|2021-05-28 04:20:00|||||||||586
1622175900000|2021-05-28 04:25:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1130
1622176200000|2021-05-28 04:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|382
1622176500000|2021-05-28 04:35:00|||||||||1230
1622176800000|2021-05-28 04:40:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|2213
1622177100000|2021-05-28 04:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|567
1622177400000|2021-05-28 04:50:00|||||||||344
1622178000000|2021-05-28 05:00:00|13170|13166|13170|13166|13170|13166|13170|13166|421
1622178300000|2021-05-28 05:05:00|||||||||235
1622178600000|2021-05-28 05:10:00|||||||||114
1622178900000|2021-05-28 05:15:00|||||||||413
1622179200000|2021-05-28 05:20:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1860
1622179500000|2021-05-28 05:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|862
1622179800000|2021-05-28 05:30:00|||||||||220
1622180100000|2021-05-28 05:35:00|||||||||2147
1622180400000|2021-05-28 05:40:00|||||||||36
1622180700000|2021-05-28 05:45:00|||||||||156
1622181000000|2021-05-28 05:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1022
1622181300000|2021-05-28 05:55:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1345
1622181600000|2021-05-28 06:00:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1127
1622181900000|2021-05-28 06:05:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1206
1622182200000|2021-05-28 06:10:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|416
1622182500000|2021-05-28 06:15:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|592
1622182800000|2021-05-28 06:20:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|732
1622183100000|2021-05-28 06:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|2611
1622183400000|2021-05-28 06:30:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|914
1622183700000|2021-05-28 06:35:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|663
1622184000000|2021-05-28 06:40:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|1034
1622184300000|2021-05-28 06:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1730
1622184600000|2021-05-28 06:50:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1780
1622184900000|2021-05-28 06:55:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|1593
1622185200000|2021-05-28 07:00:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|2040
1622185500000|2021-05-28 07:05:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|2401
1622185800000|2021-05-28 07:10:00|13170|13166|13170|13166|13170|13166|13170|13166|580
1622186100000|2021-05-28 07:15:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|739
1622186400000|2021-05-28 07:20:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|1809
1622186700000|2021-05-28 07:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1808
1622187000000|2021-05-28 07:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1288
1622187300000|2021-05-28 07:35:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|3026
1622187600000|2021-05-28 07:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1481
1622187900000|2021-05-28 07:45:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|604
1622188200000|2021-05-28 07:50:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|347
1622188500000|2021-05-28 07:55:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|3111
1622188800000|2021-05-28 08:00:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3057
1622189100000|2021-05-28 08:05:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|7924
1622189400000|2021-05-28 08:10:00|||||||||1633
1622189700000|2021-05-28 08:15:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|732
1622190000000|2021-05-28 08:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|838
1622190300000|2021-05-28 08:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1634
1622190600000|2021-05-28 08:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|963
1622190900000|2021-05-28 08:35:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1662
1622191200000|2021-05-28 08:40:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177|13173|1923
1622191500000|2021-05-28 08:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|3534
1622191800000|2021-05-28 08:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|924
1622192100000|2021-05-28 08:55:00|||||||||621
1622192400000|2021-05-28 09:00:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2619
1622192700000|2021-05-28 09:05:00|||||||||266
1622193000000|2021-05-28 09:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|3015
1622193300000|2021-05-28 09:15:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|3701
1622193600000|2021-05-28 09:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|746
1622193900000|2021-05-28 09:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1286
1622194200000|2021-05-28 09:30:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1214
1622194500000|2021-05-28 09:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|1638
1622194800000|2021-05-28 09:40:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|611
1622195100000|2021-05-28 09:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|845
1622195400000|2021-05-28 09:50:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1166
1622195700000|2021-05-28 09:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|245
1622196000000|2021-05-28 10:00:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1628
1622196300000|2021-05-28 10:05:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1197
1622196600000|2021-05-28 10:10:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1695
1622196900000|2021-05-28 10:15:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1016
1622197200000|2021-05-28 10:20:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|194
1622197500000|2021-05-28 10:25:00|||||||||35
1622197800000|2021-05-28 10:30:00|||||||||682
1622198100000|2021-05-28 10:35:00|||||||||62
1622198400000|2021-05-28 10:40:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1400
1622198700000|2021-05-28 10:45:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|782
1622199000000|2021-05-28 10:50:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1573
1622199300000|2021-05-28 10:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2159
1622199600000|2021-05-28 11:00:00|||||||||333
1622199900000|2021-05-28 11:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2539
1622200200000|2021-05-28 11:10:00|||||||||363
1622200500000|2021-05-28 11:15:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1491
1622200800000|2021-05-28 11:20:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1507
1622201100000|2021-05-28 11:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1742
1622201400000|2021-05-28 11:30:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1032
1622201700000|2021-05-28 11:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|1050
1622202000000|2021-05-28 11:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|790
1622202300000|2021-05-28 11:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2266
1622202600000|2021-05-28 11:50:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1754
1622202900000|2021-05-28 11:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2737
1622203200000|2021-05-28 12:00:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|6663
1622203500000|2021-05-28 12:05:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|4461
1622203800000|2021-05-28 12:10:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|4834
1622204100000|2021-05-28 12:15:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2678
1622204400000|2021-05-28 12:20:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|2706
1622204700000|2021-05-28 12:25:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|5540
1622205000000|2021-05-28 12:30:00|13171.5|13167.5|13174.7|13170.7|13177.8|13173.8|13166.8|13162.8|19848
1622205300000|2021-05-28 12:35:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|8507
1622205600000|2021-05-28 12:40:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3000
1622205900000|2021-05-28 12:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|4363
1622206200000|2021-05-28 12:50:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3121
1622206500000|2021-05-28 12:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3813
1622206800000|2021-05-28 13:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|4187
1622207100000|2021-05-28 13:05:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1992
1622207400000|2021-05-28 13:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2428
1622207700000|2021-05-28 13:15:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3227
1622208000000|2021-05-28 13:20:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|9929
1622208300000|2021-05-28 13:25:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|14506
1622208600000|2021-05-28 13:30:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|7788
1622208900000|2021-05-28 13:35:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|10652
1622209200000|2021-05-28 13:40:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|13848
1622209500000|2021-05-28 13:45:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|5068
1622209800000|2021-05-28 13:50:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1256
1622210100000|2021-05-28 13:55:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2981
1622210400000|2021-05-28 14:00:00|13188.7|13184.7|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|9450
1622210700000|2021-05-28 14:05:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|3670
1622211000000|2021-05-28 14:10:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2520
1622211300000|2021-05-28 14:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|5794
1622211600000|2021-05-28 14:20:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|11000
1622211900000|2021-05-28 14:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|7076
1622212200000|2021-05-28 14:30:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|7415
1622212500000|2021-05-28 14:35:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|6290
1622212800000|2021-05-28 14:40:00|||||||||1072
1622213100000|2021-05-28 14:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3050
1622213400000|2021-05-28 14:50:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2304
1622213700000|2021-05-28 14:55:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|6181
1622214000000|2021-05-28 15:00:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1824
1622214300000|2021-05-28 15:05:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2956
1622214600000|2021-05-28 15:10:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|8888
1622214900000|2021-05-28 15:15:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|8227
1622215200000|2021-05-28 15:20:00|||||||||2616
1622215500000|2021-05-28 15:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3343
1622215800000|2021-05-28 15:30:00|13195|13191|13195|13191|13195|13191|13195|13191|2011
1622216100000|2021-05-28 15:35:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|3408
1622216400000|2021-05-28 15:40:00|||||||||279
1622216700000|2021-05-28 15:45:00|||||||||1449
1622217000000|2021-05-28 15:50:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1704
1622217300000|2021-05-28 15:55:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|2376
1622217600000|2021-05-28 16:00:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|5098
1622217900000|2021-05-28 16:05:00|||||||||1399
1622218200000|2021-05-28 16:10:00|||||||||351
1622218500000|2021-05-28 16:15:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|3500
1622218800000|2021-05-28 16:20:00|13195|13191|13195|13191|13195|13191|13195|13191|2976
1622219100000|2021-05-28 16:25:00|||||||||1114
1622219400000|2021-05-28 16:30:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|4370
1622219700000|2021-05-28 16:35:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3478
1622220000000|2021-05-28 16:40:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1534
1622220300000|2021-05-28 16:45:00|||||||||5153
1622220600000|2021-05-28 16:50:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|6723
1622220900000|2021-05-28 16:55:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|15829
1622221200000|2021-05-28 17:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|12389
1622221500000|2021-05-28 17:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|4366
1622221800000|2021-05-28 17:10:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|7323
1622222100000|2021-05-28 17:15:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|6002
1622222400000|2021-05-28 17:20:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|3776
1622222700000|2021-05-28 17:25:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|5831
1622223000000|2021-05-28 17:30:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|11198
1622223300000|2021-05-28 17:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|4233
1622223600000|2021-05-28 17:40:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|15483
1622223900000|2021-05-28 17:45:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|9003
1622224200000|2021-05-28 17:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|13744
1622224500000|2021-05-28 17:55:00|13199.7|13195.7|13204.3|13200.3|13205.9|13201.9|13199.7|13195.7|27585
1622224800000|2021-05-28 18:00:00|13202.8|13198.8|13193.4|13189.4|13204.3|13200.3|13191.8|13187.8|31106
1622225100000|2021-05-28 18:05:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|9108
1622225400000|2021-05-28 18:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|6561
1622225700000|2021-05-28 18:15:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4794
1622226000000|2021-05-28 18:20:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|4990
1622226300000|2021-05-28 18:25:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4068
1622226600000|2021-05-28 18:30:00|||||||||1117
1622226900000|2021-05-28 18:35:00|||||||||2456
1622227200000|2021-05-28 18:40:00|||||||||894
1622227500000|2021-05-28 18:45:00|||||||||1830
1622227800000|2021-05-28 18:50:00|||||||||709
1622228100000|2021-05-28 18:55:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2592
1622228400000|2021-05-28 19:00:00|||||||||1794
1622228700000|2021-05-28 19:05:00|||||||||165
1622229000000|2021-05-28 19:10:00|||||||||61
1622229300000|2021-05-28 19:15:00|||||||||426
1622229600000|2021-05-28 19:20:00|||||||||1972
1622229900000|2021-05-28 19:25:00|||||||||1332
1622230200000|2021-05-28 19:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|193
1622230500000|2021-05-28 19:35:00|||||||||160
1622230800000|2021-05-28 19:40:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2784
1622231100000|2021-05-28 19:45:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2696
1622231400000|2021-05-28 19:50:00|||||||||770
1622231700000|2021-05-28 19:55:00|13187.2|13183.2|13184|13180|13188.7|13184.7|13184|13180|4584
1622232000000|2021-05-28 20:00:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|3660
1622232300000|2021-05-28 20:05:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|2053
1622232600000|2021-05-28 20:10:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|3537
1622232900000|2021-05-28 20:15:00|13184|13180|13184|13180|13184|13180|13184|13180|214
1622233200000|2021-05-28 20:20:00|||||||||326
1622233500000|2021-05-28 20:25:00|||||||||176
1622233800000|2021-05-28 20:30:00|||||||||460
1622234100000|2021-05-28 20:35:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|751
1622234400000|2021-05-28 20:40:00|||||||||438
1622234700000|2021-05-28 20:45:00|||||||||697
1622235000000|2021-05-28 20:50:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1403
1622235300000|2021-05-28 20:55:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|859
1622412000000|2021-05-30 22:00:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|1203
1622412300000|2021-05-30 22:05:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|415
1622412600000|2021-05-30 22:10:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184.8|13180.8|80
1622412900000|2021-05-30 22:15:00|||||||||21
1622413200000|2021-05-30 22:20:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|382
1622413500000|2021-05-30 22:25:00|||||||||783
1622413800000|2021-05-30 22:30:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|274
1622414100000|2021-05-30 22:35:00|||||||||111
1622414400000|2021-05-30 22:40:00|||||||||46
1622414700000|2021-05-30 22:45:00|||||||||27
1622415000000|2021-05-30 22:50:00|||||||||1
1622415300000|2021-05-30 22:55:00|||||||||11
1622415600000|2021-05-30 23:00:00|||||||||108
1622415900000|2021-05-30 23:05:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|909
1622416200000|2021-05-30 23:10:00|||||||||237
1622416500000|2021-05-30 23:15:00|||||||||7
1622416800000|2021-05-30 23:20:00|||||||||93
1622417100000|2021-05-30 23:25:00|||||||||443
1622417400000|2021-05-30 23:30:00|||||||||29
1622417700000|2021-05-30 23:35:00|||||||||106
1622418000000|2021-05-30 23:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|657
1622418300000|2021-05-30 23:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2137
1622418600000|2021-05-30 23:50:00|13184|13180|13184|13180|13184|13180|13184|13180|773
1622418900000|2021-05-30 23:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|938
1622419200000|2021-05-31 00:00:00|||||||||38
1622419500000|2021-05-31 00:05:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|593
1622419800000|2021-05-31 00:10:00|||||||||121
1622420100000|2021-05-31 00:15:00|||||||||215
1622420400000|2021-05-31 00:20:00|||||||||12
1622420700000|2021-05-31 00:25:00|||||||||142
1622421000000|2021-05-31 00:30:00|||||||||54
1622421300000|2021-05-31 00:35:00|||||||||1
1622421600000|2021-05-31 00:40:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|995
1622421900000|2021-05-31 00:45:00|||||||||15
1622422200000|2021-05-31 00:50:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1468
1622422800000|2021-05-31 01:00:00|||||||||170
1622423100000|2021-05-31 01:05:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|88
1622423400000|2021-05-31 01:10:00|||||||||13
1622423700000|2021-05-31 01:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|556
1622424000000|2021-05-31 01:20:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|499
1622424300000|2021-05-31 01:25:00|||||||||70
1622424600000|2021-05-31 01:30:00|||||||||19
1622424900000|2021-05-31 01:35:00|||||||||33
1622425200000|2021-05-31 01:40:00|||||||||8
1622425500000|2021-05-31 01:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|497
1622425800000|2021-05-31 01:50:00|||||||||1
1622426100000|2021-05-31 01:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|473
1622426400000|2021-05-31 02:00:00|||||||||68
1622426700000|2021-05-31 02:05:00|||||||||4
1622427000000|2021-05-31 02:10:00|||||||||6
1622427300000|2021-05-31 02:15:00|||||||||39
1622427900000|2021-05-31 02:25:00|||||||||4
1622428200000|2021-05-31 02:30:00|||||||||8
1622428500000|2021-05-31 02:35:00|||||||||114
1622428800000|2021-05-31 02:40:00|||||||||17
1622429100000|2021-05-31 02:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1005
1622429400000|2021-05-31 02:50:00|||||||||111
1622430000000|2021-05-31 03:00:00|||||||||35
1622430300000|2021-05-31 03:05:00|||||||||227
1622430600000|2021-05-31 03:10:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|28
1622430900000|2021-05-31 03:15:00|||||||||155
1622431200000|2021-05-31 03:20:00|||||||||3
1622431500000|2021-05-31 03:25:00|||||||||1
1622431800000|2021-05-31 03:30:00|||||||||6
1622432100000|2021-05-31 03:35:00|||||||||684
1622432400000|2021-05-31 03:40:00|||||||||3
1622432700000|2021-05-31 03:45:00|||||||||574
1622433000000|2021-05-31 03:50:00|||||||||411
1622433300000|2021-05-31 03:55:00|||||||||19
1622433600000|2021-05-31 04:00:00|||||||||55
1622433900000|2021-05-31 04:05:00|||||||||1
1622434200000|2021-05-31 04:10:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|102
1622434500000|2021-05-31 04:15:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1201
1622434800000|2021-05-31 04:20:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|443
1622435100000|2021-05-31 04:25:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|391
1622435400000|2021-05-31 04:30:00|||||||||147
1622435700000|2021-05-31 04:35:00|||||||||87
1622436000000|2021-05-31 04:40:00|||||||||1
1622436300000|2021-05-31 04:45:00|||||||||5
1622436600000|2021-05-31 04:50:00|||||||||190
1622436900000|2021-05-31 04:55:00|||||||||25
1622437200000|2021-05-31 05:00:00|||||||||418
1622437500000|2021-05-31 05:05:00|||||||||61
1622437800000|2021-05-31 05:10:00|||||||||8
1622438100000|2021-05-31 05:15:00|||||||||7
1622438400000|2021-05-31 05:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|111
1622438700000|2021-05-31 05:25:00|||||||||337
1622439000000|2021-05-31 05:30:00|||||||||8
1622439300000|2021-05-31 05:35:00|||||||||182
1622439600000|2021-05-31 05:40:00|||||||||90
1622439900000|2021-05-31 05:45:00|||||||||60
1622440200000|2021-05-31 05:50:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|191
1622440500000|2021-05-31 05:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|979
1622440800000|2021-05-31 06:00:00|||||||||475
1622441100000|2021-05-31 06:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|980
1622441400000|2021-05-31 06:10:00|||||||||419
1622441700000|2021-05-31 06:15:00|13178.6|13174.6|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2446
1622442000000|2021-05-31 06:20:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|671
1622442300000|2021-05-31 06:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|219
1622442600000|2021-05-31 06:30:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|595
1622442900000|2021-05-31 06:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|194
1622443200000|2021-05-31 06:40:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|697
1622443500000|2021-05-31 06:45:00|||||||||31
1622443800000|2021-05-31 06:50:00|||||||||23
1622444100000|2021-05-31 06:55:00|||||||||33
1622444400000|2021-05-31 07:00:00|||||||||181
1622444700000|2021-05-31 07:05:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|504
1622445000000|2021-05-31 07:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|932
1622445300000|2021-05-31 07:15:00|||||||||121
1622445600000|2021-05-31 07:20:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3155
1622445900000|2021-05-31 07:25:00|||||||||476
1622446200000|2021-05-31 07:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1157
1622446500000|2021-05-31 07:35:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1512
1622446800000|2021-05-31 07:40:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|505
1622447100000|2021-05-31 07:45:00|||||||||296
1622447400000|2021-05-31 07:50:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1363
1622447700000|2021-05-31 07:55:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|790
1622448000000|2021-05-31 08:00:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|2402
1622448300000|2021-05-31 08:05:00|||||||||191
1622448600000|2021-05-31 08:10:00|||||||||658
1622448900000|2021-05-31 08:15:00|||||||||149
1622449200000|2021-05-31 08:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|527
1622449500000|2021-05-31 08:25:00|||||||||153
1622449800000|2021-05-31 08:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|605
1622450100000|2021-05-31 08:35:00|||||||||94
1622450400000|2021-05-31 08:40:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|239
1622450700000|2021-05-31 08:45:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|646
1622451000000|2021-05-31 08:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|52
1622451300000|2021-05-31 08:55:00|||||||||41
1622451600000|2021-05-31 09:00:00|||||||||21
1622451900000|2021-05-31 09:05:00|||||||||361
1622452200000|2021-05-31 09:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|238
1622452500000|2021-05-31 09:15:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|536
1622452800000|2021-05-31 09:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|564
1622453100000|2021-05-31 09:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|617
1622453400000|2021-05-31 09:30:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1602
1622453700000|2021-05-31 09:35:00|||||||||98
1622454000000|2021-05-31 09:40:00|||||||||77
1622454300000|2021-05-31 09:45:00|||||||||45
1622454600000|2021-05-31 09:50:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177|13173|542
1622454900000|2021-05-31 09:55:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1361
1622455200000|2021-05-31 10:00:00|||||||||164
1622455500000|2021-05-31 10:05:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|117
1622455800000|2021-05-31 10:10:00|||||||||7
1622456100000|2021-05-31 10:15:00|||||||||184
1622456400000|2021-05-31 10:20:00|||||||||22
1622456700000|2021-05-31 10:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|104
1622457000000|2021-05-31 10:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|872
1622457300000|2021-05-31 10:35:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|226
1622457600000|2021-05-31 10:40:00|||||||||917
1622457900000|2021-05-31 10:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|111
1622458200000|2021-05-31 10:50:00|||||||||4
1622458500000|2021-05-31 10:55:00|||||||||92
1622458800000|2021-05-31 11:00:00|||||||||204
1622459100000|2021-05-31 11:05:00|||||||||22
1622459400000|2021-05-31 11:10:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|258
1622459700000|2021-05-31 11:15:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|232
1622460000000|2021-05-31 11:20:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|188
1622460300000|2021-05-31 11:25:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|109
1622460600000|2021-05-31 11:30:00|||||||||15
1622460900000|2021-05-31 11:35:00|||||||||44
1622461200000|2021-05-31 11:40:00|||||||||104
1622461500000|2021-05-31 11:45:00|||||||||50
1622461800000|2021-05-31 11:50:00|||||||||67
1622462100000|2021-05-31 11:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|665
1622462400000|2021-05-31 12:00:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|377
1622462700000|2021-05-31 12:05:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|445
1622463000000|2021-05-31 12:10:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|607
1622463300000|2021-05-31 12:15:00|||||||||279
1622463600000|2021-05-31 12:20:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|710
1622463900000|2021-05-31 12:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|330
1622464200000|2021-05-31 12:30:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|445
1622464500000|2021-05-31 12:35:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|239
1622464800000|2021-05-31 12:40:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|441
1622465100000|2021-05-31 12:45:00|||||||||58
1622465400000|2021-05-31 12:50:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|1595
1622465700000|2021-05-31 12:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|308
1622466000000|2021-05-31 13:00:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|136
1622466300000|2021-05-31 13:05:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|306
1622466600000|2021-05-31 13:10:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|543
1622466900000|2021-05-31 13:15:00|||||||||60
1622467200000|2021-05-31 13:20:00|||||||||34
1622467500000|2021-05-31 13:25:00|||||||||77
1622467800000|2021-05-31 13:30:00|||||||||501
1622468100000|2021-05-31 13:35:00|||||||||130
1622468400000|2021-05-31 13:40:00|||||||||127
1622468700000|2021-05-31 13:45:00|13184|13180|13184|13180|13184|13180|13184|13180|290
1622469000000|2021-05-31 13:50:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2003
1622469300000|2021-05-31 13:55:00|||||||||55
1622469600000|2021-05-31 14:00:00|||||||||112
1622469900000|2021-05-31 14:05:00|||||||||110
1622470200000|2021-05-31 14:10:00|||||||||189
1622470500000|2021-05-31 14:15:00|13183.3|13179.3|13184|13180|13184|13180|13182.5|13178.5|955
1622470800000|2021-05-31 14:20:00|||||||||85
1622471100000|2021-05-31 14:25:00|||||||||102
1622471400000|2021-05-31 14:30:00|||||||||159
1622471700000|2021-05-31 14:35:00|||||||||551
1622472000000|2021-05-31 14:40:00|||||||||111
1622472300000|2021-05-31 14:45:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1003
1622472600000|2021-05-31 14:50:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2299
1622472900000|2021-05-31 14:55:00|||||||||233
1622473200000|2021-05-31 15:00:00|||||||||999
1622473500000|2021-05-31 15:05:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1718
1622473800000|2021-05-31 15:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1095
1622474100000|2021-05-31 15:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1080
1622474400000|2021-05-31 15:20:00|||||||||155
1622474700000|2021-05-31 15:25:00|||||||||136
1622475000000|2021-05-31 15:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|103
1622475300000|2021-05-31 15:35:00|||||||||57
1622475600000|2021-05-31 15:40:00|||||||||234
1622475900000|2021-05-31 15:45:00|||||||||113
1622476200000|2021-05-31 15:50:00|||||||||254
1622476500000|2021-05-31 15:55:00|||||||||156
1622476800000|2021-05-31 16:00:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|3349
1622477100000|2021-05-31 16:05:00|||||||||97
1622477400000|2021-05-31 16:10:00|||||||||1
1622477700000|2021-05-31 16:15:00|||||||||5
1622478000000|2021-05-31 16:20:00|||||||||12
1622478300000|2021-05-31 16:25:00|||||||||86
1622478600000|2021-05-31 16:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|868
1622478900000|2021-05-31 16:35:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|465
1622479200000|2021-05-31 16:40:00|||||||||189
1622479500000|2021-05-31 16:45:00|13184|13180|13184|13180|13184|13180|13184|13180|439
1622479800000|2021-05-31 16:50:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|171
1622480100000|2021-05-31 16:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1345
1622498400000|2021-05-31 22:00:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|971
1622498700000|2021-05-31 22:05:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|96
1622499000000|2021-05-31 22:10:00|||||||||7
1622499300000|2021-05-31 22:15:00|||||||||236
1622499600000|2021-05-31 22:20:00|||||||||54
1622499900000|2021-05-31 22:25:00|||||||||1
1622500200000|2021-05-31 22:30:00|13184|13180|13184|13180|13184|13180|13184|13180|271
1622500500000|2021-05-31 22:35:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|336
1622500800000|2021-05-31 22:40:00|||||||||54
1622501100000|2021-05-31 22:45:00|13184|13180|13184|13180|13184|13180|13184|13180|79
1622501400000|2021-05-31 22:50:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|368
1622501700000|2021-05-31 22:55:00|13184|13180|13184|13180|13184|13180|13184|13180|303
1622502000000|2021-05-31 23:00:00|||||||||10
1622502300000|2021-05-31 23:05:00|||||||||5
1622502600000|2021-05-31 23:10:00|||||||||120
1622502900000|2021-05-31 23:15:00|||||||||574
1622503200000|2021-05-31 23:20:00|||||||||11
1622503500000|2021-05-31 23:25:00|||||||||258
1622503800000|2021-05-31 23:30:00|||||||||405
1622504100000|2021-05-31 23:35:00|13182.5|13178.5|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|323
1622504400000|2021-05-31 23:40:00|13184|13180|13184|13180|13184|13180|13184|13180|153
1622504700000|2021-05-31 23:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|604
1622505000000|2021-05-31 23:50:00|||||||||296
1622505300000|2021-05-31 23:55:00|||||||||220
1622505600000|2021-06-01 00:00:00|13184|13180|13184|13180|13184|13180|13184|13180|293
1622505900000|2021-06-01 00:05:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|943
1622506200000|2021-06-01 00:10:00|||||||||102
1622506500000|2021-06-01 00:15:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|306
1622506800000|2021-06-01 00:20:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|903
1622507100000|2021-06-01 00:25:00|13183.3|13179.3|13184|13180|13184|13180|13182.5|13178.5|807
1622507400000|2021-06-01 00:30:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|1079
1622507700000|2021-06-01 00:35:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1039
1622508000000|2021-06-01 00:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|316
1622508300000|2021-06-01 00:45:00|||||||||94
1622508600000|2021-06-01 00:50:00|||||||||49
1622508900000|2021-06-01 00:55:00|13184|13180|13184|13180|13184|13180|13184|13180|82
1622509200000|2021-06-01 01:00:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|461
1622509500000|2021-06-01 01:05:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|347
1622509800000|2021-06-01 01:10:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3277
1622510100000|2021-06-01 01:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|561
1622510400000|2021-06-01 01:20:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1060
1622510700000|2021-06-01 01:25:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|4912
1622511000000|2021-06-01 01:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|2401
1622511300000|2021-06-01 01:35:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2173
1622511600000|2021-06-01 01:40:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1020
1622511900000|2021-06-01 01:45:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|473
1622512200000|2021-06-01 01:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|3906
1622512500000|2021-06-01 01:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|436
1622512800000|2021-06-01 02:00:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|304
1622513100000|2021-06-01 02:05:00|||||||||271
1622513400000|2021-06-01 02:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1258
1622513700000|2021-06-01 02:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|217
1622514000000|2021-06-01 02:20:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1352
1622514300000|2021-06-01 02:25:00|||||||||24
1622514600000|2021-06-01 02:30:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|178
1622514900000|2021-06-01 02:35:00|||||||||698
1622515200000|2021-06-01 02:40:00|||||||||88
1622515500000|2021-06-01 02:45:00|||||||||6
1622515800000|2021-06-01 02:50:00|||||||||70
1622516100000|2021-06-01 02:55:00|||||||||70
1622516400000|2021-06-01 03:00:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|196
1622516700000|2021-06-01 03:05:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|228
1622517000000|2021-06-01 03:10:00|||||||||55
1622517300000|2021-06-01 03:15:00|||||||||34
1622517600000|2021-06-01 03:20:00|||||||||14
1622517900000|2021-06-01 03:25:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|200
1622518200000|2021-06-01 03:30:00|||||||||917
1622518500000|2021-06-01 03:35:00|||||||||42
1622518800000|2021-06-01 03:40:00|||||||||26
1622519100000|2021-06-01 03:45:00|||||||||19
1622519400000|2021-06-01 03:50:00|||||||||18
1622519700000|2021-06-01 03:55:00|||||||||1209
1622520000000|2021-06-01 04:00:00|||||||||16
1622520300000|2021-06-01 04:05:00|||||||||175
1622520600000|2021-06-01 04:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1395
1622520900000|2021-06-01 04:15:00|||||||||1388
1622521200000|2021-06-01 04:20:00|||||||||22
1622521500000|2021-06-01 04:25:00|||||||||359
1622521800000|2021-06-01 04:30:00|||||||||8
1622522100000|2021-06-01 04:35:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1062
1622522400000|2021-06-01 04:40:00|||||||||114
1622522700000|2021-06-01 04:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|758
1622523000000|2021-06-01 04:50:00|||||||||41
1622523300000|2021-06-01 04:55:00|||||||||114
1622523600000|2021-06-01 05:00:00|||||||||926
1622523900000|2021-06-01 05:05:00|||||||||43
1622524200000|2021-06-01 05:10:00|||||||||125
1622524500000|2021-06-01 05:15:00|||||||||107
1622524800000|2021-06-01 05:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|44
1622525100000|2021-06-01 05:25:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|457
1622525400000|2021-06-01 05:30:00|||||||||43
1622525700000|2021-06-01 05:35:00|||||||||86
1622526000000|2021-06-01 05:40:00|||||||||421
1622526300000|2021-06-01 05:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|49
1622526600000|2021-06-01 05:50:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|691
1622526900000|2021-06-01 05:55:00|||||||||299
1622527200000|2021-06-01 06:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1175
1622527500000|2021-06-01 06:05:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2349
1622527800000|2021-06-01 06:10:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|542
1622528100000|2021-06-01 06:15:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|796
1622528400000|2021-06-01 06:20:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|975
1622528700000|2021-06-01 06:25:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|537
1622529000000|2021-06-01 06:30:00|||||||||136
1622529300000|2021-06-01 06:35:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|586
1622529600000|2021-06-01 06:40:00|||||||||131
1622529900000|2021-06-01 06:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|459
1622530200000|2021-06-01 06:50:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|652
1622530500000|2021-06-01 06:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|434
1622530800000|2021-06-01 07:00:00|13179.3|13175.3|13173.1|13169.1|13179.3|13175.3|13173.1|13169.1|2846
1622531100000|2021-06-01 07:05:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|3037
1622531400000|2021-06-01 07:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|3900
1622531700000|2021-06-01 07:15:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|1977
1622532000000|2021-06-01 07:20:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|1362
1622532300000|2021-06-01 07:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1237
1622532600000|2021-06-01 07:30:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1287
1622532900000|2021-06-01 07:35:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|4004
1622533200000|2021-06-01 07:40:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|3871
1622533500000|2021-06-01 07:45:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|2759
1622533800000|2021-06-01 07:50:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1850
1622534100000|2021-06-01 07:55:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|1213
1622534400000|2021-06-01 08:00:00|13170|13166|13170|13166|13170|13166|13170|13166|647
1622534700000|2021-06-01 08:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1230
1622535000000|2021-06-01 08:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|399
1622535300000|2021-06-01 08:15:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|2972
1622535600000|2021-06-01 08:20:00|||||||||224
1622535900000|2021-06-01 08:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1403
1622536200000|2021-06-01 08:30:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|698
1622536500000|2021-06-01 08:35:00|||||||||448
1622536800000|2021-06-01 08:40:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1855
1622537100000|2021-06-01 08:45:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1881
1622537400000|2021-06-01 08:50:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|3431
1622537700000|2021-06-01 08:55:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|3007
1622538000000|2021-06-01 09:00:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1048
1622538300000|2021-06-01 09:05:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3069
1622538600000|2021-06-01 09:10:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|817
1622538900000|2021-06-01 09:15:00|||||||||499
1622539200000|2021-06-01 09:20:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1843
1622539500000|2021-06-01 09:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1347
1622539800000|2021-06-01 09:30:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1193
1622540100000|2021-06-01 09:35:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|2705
1622540400000|2021-06-01 09:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1821
1622540700000|2021-06-01 09:45:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1850
1622541000000|2021-06-01 09:50:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1622
1622541300000|2021-06-01 09:55:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|2102
1622541600000|2021-06-01 10:00:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|2346
1622541900000|2021-06-01 10:05:00|13170.8|13166.8|13170|13166|13171.5|13167.5|13170|13166|3632
1622542200000|2021-06-01 10:10:00|||||||||475
1622542500000|2021-06-01 10:15:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3928
1622542800000|2021-06-01 10:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|5305
1622543100000|2021-06-01 10:25:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|2879
1622543400000|2021-06-01 10:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1422
1622543700000|2021-06-01 10:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|3096
1622544000000|2021-06-01 10:40:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1304
1622544300000|2021-06-01 10:45:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|508
1622544600000|2021-06-01 10:50:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|382
1622544900000|2021-06-01 10:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|929
1622545200000|2021-06-01 11:00:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1068
1622545500000|2021-06-01 11:05:00|||||||||246
1622545800000|2021-06-01 11:10:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1002
1622546100000|2021-06-01 11:15:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2883
1622546400000|2021-06-01 11:20:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1413
1622546700000|2021-06-01 11:25:00|||||||||874
1622547000000|2021-06-01 11:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3275
1622547300000|2021-06-01 11:35:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|916
1622547600000|2021-06-01 11:40:00|||||||||81
1622547900000|2021-06-01 11:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1565
1622548200000|2021-06-01 11:50:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1419
1622548500000|2021-06-01 11:55:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2260
1622548800000|2021-06-01 12:00:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3331
1622549100000|2021-06-01 12:05:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|4648
1622549400000|2021-06-01 12:10:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1237
1622549700000|2021-06-01 12:15:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|3971
1622550000000|2021-06-01 12:20:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|5676
1622550300000|2021-06-01 12:25:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|4103
1622550600000|2021-06-01 12:30:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13166.8|13162.8|4451
1622550900000|2021-06-01 12:35:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13166.8|13162.8|5254
1622551200000|2021-06-01 12:40:00|13166.8|13162.8|13170|13166|13170|13166|13166.8|13162.8|5426
1622551500000|2021-06-01 12:45:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|2935
1622551800000|2021-06-01 12:50:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2057
1622552100000|2021-06-01 12:55:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|4588
1622552400000|2021-06-01 13:00:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|946
1622552700000|2021-06-01 13:05:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|2221
1622553000000|2021-06-01 13:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|3908
1622553300000|2021-06-01 13:15:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|9207
1622553600000|2021-06-01 13:20:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|9360
1622553900000|2021-06-01 13:25:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3420
1622554200000|2021-06-01 13:30:00|13174.7|13170.7|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|3213
1622554500000|2021-06-01 13:35:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|6703
1622554800000|2021-06-01 13:40:00|13171.5|13167.5|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|4819
1622555100000|2021-06-01 13:45:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|7683
1622555400000|2021-06-01 13:50:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|6772
1622555700000|2021-06-01 13:55:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|8865
1622556000000|2021-06-01 14:00:00|13166.8|13162.8|13170|13166|13173.1|13169.1|13166.8|13162.8|13842
1622556300000|2021-06-01 14:05:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13165.3|13161.3|6668
1622556600000|2021-06-01 14:10:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2604
1622556900000|2021-06-01 14:15:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|4614
1622557200000|2021-06-01 14:20:00|13166.8|13162.8|13171.5|13167.5|13171.5|13167.5|13166.8|13162.8|2708
1622557500000|2021-06-01 14:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|5946
1622557800000|2021-06-01 14:30:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1577
1622558100000|2021-06-01 14:35:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|4327
1622558400000|2021-06-01 14:40:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|4001
1622558700000|2021-06-01 14:45:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|4079
1622559000000|2021-06-01 14:50:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|4537
1622559300000|2021-06-01 14:55:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1907
1622559600000|2021-06-01 15:00:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|945
1622559900000|2021-06-01 15:05:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|2468
1622560200000|2021-06-01 15:10:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1356
1622560500000|2021-06-01 15:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|540
1622560800000|2021-06-01 15:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|726
1622561100000|2021-06-01 15:25:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2011
1622561400000|2021-06-01 15:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1110
1622561700000|2021-06-01 15:35:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|2922
1622562000000|2021-06-01 15:40:00|||||||||751
1622562300000|2021-06-01 15:45:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|365
1622562600000|2021-06-01 15:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|5404
1622562900000|2021-06-01 15:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|4413
1622563200000|2021-06-01 16:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|636
1622563500000|2021-06-01 16:05:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|4426
1622563800000|2021-06-01 16:10:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|3574
1622564100000|2021-06-01 16:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|2660
1622564400000|2021-06-01 16:20:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|3453
1622564700000|2021-06-01 16:25:00|||||||||1763
1622565000000|2021-06-01 16:30:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2062
1622565300000|2021-06-01 16:35:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|5717
1622565600000|2021-06-01 16:40:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3691
1622565900000|2021-06-01 16:45:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1684
1622566200000|2021-06-01 16:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1509
1622566500000|2021-06-01 16:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|1371
1622566800000|2021-06-01 17:00:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|1433
1622567100000|2021-06-01 17:05:00|||||||||818
1622567400000|2021-06-01 17:10:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1346
1622567700000|2021-06-01 17:15:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1254
1622568000000|2021-06-01 17:20:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1383
1622568300000|2021-06-01 17:25:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|886
1622568600000|2021-06-01 17:30:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1767
1622568900000|2021-06-01 17:35:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1491
1622569200000|2021-06-01 17:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|841
1622569500000|2021-06-01 17:45:00|||||||||446
1622569800000|2021-06-01 17:50:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1994
1622570100000|2021-06-01 17:55:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2920
1622570400000|2021-06-01 18:00:00|||||||||2597
1622570700000|2021-06-01 18:05:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2401
1622571000000|2021-06-01 18:10:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|3014
1622571300000|2021-06-01 18:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|748
1622571600000|2021-06-01 18:20:00|||||||||1137
1622571900000|2021-06-01 18:25:00|||||||||482
1622572200000|2021-06-01 18:30:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2404
1622572500000|2021-06-01 18:35:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|583
1622572800000|2021-06-01 18:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|836
1622573100000|2021-06-01 18:45:00|||||||||548
1622573400000|2021-06-01 18:50:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1703
1622573700000|2021-06-01 18:55:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|5697
1622574000000|2021-06-01 19:00:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3928
1622574300000|2021-06-01 19:05:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1575
1622574600000|2021-06-01 19:10:00|||||||||617
1622574900000|2021-06-01 19:15:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|2851
1622575200000|2021-06-01 19:20:00|||||||||528
1622575500000|2021-06-01 19:25:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1204
1622575800000|2021-06-01 19:30:00|||||||||311
1622576100000|2021-06-01 19:35:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1270
1622576400000|2021-06-01 19:40:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1544
1622576700000|2021-06-01 19:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|236
1622577000000|2021-06-01 19:50:00|||||||||754
1622577300000|2021-06-01 19:55:00|||||||||3901
1622577600000|2021-06-01 20:00:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2098
1622577900000|2021-06-01 20:05:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1186
1622578200000|2021-06-01 20:10:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|3206
1622578500000|2021-06-01 20:15:00|13184|13180|13184|13180|13184|13180|13184|13180|2924
1622578800000|2021-06-01 20:20:00|||||||||2160
1622579100000|2021-06-01 20:25:00|||||||||773
1622579400000|2021-06-01 20:30:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1183
1622579700000|2021-06-01 20:35:00|||||||||1446
1622580000000|2021-06-01 20:40:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2945
1622580300000|2021-06-01 20:45:00|13186.4|13182.4|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|5058
1622580600000|2021-06-01 20:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3176
1622580900000|2021-06-01 20:55:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|5125
1622584800000|2021-06-01 22:00:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1755
1622585100000|2021-06-01 22:05:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|1024
1622585400000|2021-06-01 22:10:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|668
1622585700000|2021-06-01 22:15:00|||||||||85
1622586000000|2021-06-01 22:20:00|||||||||16
1622586300000|2021-06-01 22:25:00|||||||||51
1622586600000|2021-06-01 22:30:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|441
1622586900000|2021-06-01 22:35:00|||||||||691
1622587200000|2021-06-01 22:40:00|||||||||36
1622587500000|2021-06-01 22:45:00|||||||||34
1622587800000|2021-06-01 22:50:00|||||||||38
1622588100000|2021-06-01 22:55:00|||||||||92
1622588400000|2021-06-01 23:00:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1495
1622588700000|2021-06-01 23:05:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|420
1622589000000|2021-06-01 23:10:00|||||||||27
1622589300000|2021-06-01 23:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|224
1622589600000|2021-06-01 23:20:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|246
1622589900000|2021-06-01 23:25:00|||||||||85
1622590200000|2021-06-01 23:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|739
1622590500000|2021-06-01 23:35:00|||||||||6
1622590800000|2021-06-01 23:40:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1622
1622591100000|2021-06-01 23:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|382
1622591400000|2021-06-01 23:50:00|||||||||60
1622591700000|2021-06-01 23:55:00|||||||||597
1622592000000|2021-06-02 00:00:00|||||||||67
1622592300000|2021-06-02 00:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|449
1622592600000|2021-06-02 00:10:00|||||||||191
1622592900000|2021-06-02 00:15:00|||||||||148
1622593200000|2021-06-02 00:20:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1249
1622593500000|2021-06-02 00:25:00|||||||||47
1622593800000|2021-06-02 00:30:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|519
1622594100000|2021-06-02 00:35:00|||||||||358
1622594400000|2021-06-02 00:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|195
1622594700000|2021-06-02 00:45:00|||||||||23
1622595000000|2021-06-02 00:50:00|||||||||28
1622595300000|2021-06-02 00:55:00|||||||||30
1622595600000|2021-06-02 01:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|638
1622595900000|2021-06-02 01:05:00|||||||||20
1622596200000|2021-06-02 01:10:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|738
1622596500000|2021-06-02 01:15:00|||||||||1193
1622596800000|2021-06-02 01:20:00|||||||||34
1622597100000|2021-06-02 01:25:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|25
1622597400000|2021-06-02 01:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|824
1622597700000|2021-06-02 01:35:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|464
1622598000000|2021-06-02 01:40:00|||||||||58
1622598300000|2021-06-02 01:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1019
1622598600000|2021-06-02 01:50:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|187
1622598900000|2021-06-02 01:55:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|950
1622599200000|2021-06-02 02:00:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|119
1622599500000|2021-06-02 02:05:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1183
1622599800000|2021-06-02 02:10:00|||||||||171
1622600100000|2021-06-02 02:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|2143
1622600400000|2021-06-02 02:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|155
1622600700000|2021-06-02 02:25:00|||||||||257
1622601000000|2021-06-02 02:30:00|||||||||5
1622601300000|2021-06-02 02:35:00|||||||||29
1622601600000|2021-06-02 02:40:00|||||||||48
1622601900000|2021-06-02 02:45:00|||||||||5
1622602200000|2021-06-02 02:50:00|||||||||2
1622602500000|2021-06-02 02:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|157
1622602800000|2021-06-02 03:00:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|600
1622603100000|2021-06-02 03:05:00|||||||||8
1622603400000|2021-06-02 03:10:00|||||||||13
1622603700000|2021-06-02 03:15:00|||||||||13
1622604000000|2021-06-02 03:20:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|888
1622604300000|2021-06-02 03:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|351
1622604600000|2021-06-02 03:30:00|||||||||79
1622604900000|2021-06-02 03:35:00|||||||||32
1622605200000|2021-06-02 03:40:00|||||||||20
1622605500000|2021-06-02 03:45:00|||||||||70
1622605800000|2021-06-02 03:50:00|||||||||23
1622606100000|2021-06-02 03:55:00|||||||||64
1622606400000|2021-06-02 04:00:00|||||||||24
1622606700000|2021-06-02 04:05:00|||||||||153
1622607000000|2021-06-02 04:10:00|||||||||156
1622607300000|2021-06-02 04:15:00|||||||||137
1622607600000|2021-06-02 04:20:00|||||||||5
1622607900000|2021-06-02 04:25:00|||||||||163
1622608200000|2021-06-02 04:30:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|160
1622608500000|2021-06-02 04:35:00|||||||||143
1622608800000|2021-06-02 04:40:00|||||||||56
1622609100000|2021-06-02 04:45:00|||||||||62
1622609400000|2021-06-02 04:50:00|||||||||39
1622609700000|2021-06-02 04:55:00|||||||||93
1622610000000|2021-06-02 05:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1290
1622610300000|2021-06-02 05:05:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|920
1622610600000|2021-06-02 05:10:00|||||||||52
1622610900000|2021-06-02 05:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|871
1622611200000|2021-06-02 05:20:00|||||||||62
1622611500000|2021-06-02 05:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|346
1622611800000|2021-06-02 05:30:00|||||||||246
1622612100000|2021-06-02 05:35:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|396
1622612400000|2021-06-02 05:40:00|||||||||34
1622612700000|2021-06-02 05:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2343
1622613000000|2021-06-02 05:50:00|||||||||104
1622613300000|2021-06-02 05:55:00|||||||||182
1622613600000|2021-06-02 06:00:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|577
1622613900000|2021-06-02 06:05:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|403
1622614200000|2021-06-02 06:10:00|||||||||99
1622614500000|2021-06-02 06:15:00|13184|13180|13184|13180|13184|13180|13184|13180|262
1622614800000|2021-06-02 06:20:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2461
1622615100000|2021-06-02 06:25:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1136
1622615400000|2021-06-02 06:30:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|644
1622615700000|2021-06-02 06:35:00|||||||||912
1622616000000|2021-06-02 06:40:00|||||||||73
1622616300000|2021-06-02 06:45:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2427
1622616600000|2021-06-02 06:50:00|||||||||332
1622616900000|2021-06-02 06:55:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1577
1622617200000|2021-06-02 07:00:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|769
1622617500000|2021-06-02 07:05:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1581
1622617800000|2021-06-02 07:10:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|861
1622618100000|2021-06-02 07:15:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1273
1622618400000|2021-06-02 07:20:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1301
1622618700000|2021-06-02 07:25:00|13184|13180|13184|13180|13184|13180|13184|13180|2652
1622619000000|2021-06-02 07:30:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1887
1622619300000|2021-06-02 07:35:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1174
1622619600000|2021-06-02 07:40:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1062
1622619900000|2021-06-02 07:45:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|776
1622620200000|2021-06-02 07:50:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|987
1622620500000|2021-06-02 07:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|640
1622620800000|2021-06-02 08:00:00|||||||||152
1622621100000|2021-06-02 08:05:00|||||||||375
1622621400000|2021-06-02 08:10:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1863
1622621700000|2021-06-02 08:15:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|780
1622622000000|2021-06-02 08:20:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|904
1622622300000|2021-06-02 08:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1404
1622622600000|2021-06-02 08:30:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1048
1622622900000|2021-06-02 08:35:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|868
1622623200000|2021-06-02 08:40:00|||||||||880
1622623500000|2021-06-02 08:45:00|||||||||208
1622623800000|2021-06-02 08:50:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|823
1622624100000|2021-06-02 08:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|480
1622624400000|2021-06-02 09:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|543
1622624700000|2021-06-02 09:05:00|||||||||218
1622625000000|2021-06-02 09:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|984
1622625300000|2021-06-02 09:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|89
1622625600000|2021-06-02 09:20:00|||||||||624
1622625900000|2021-06-02 09:25:00|||||||||116
1622626200000|2021-06-02 09:30:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|3377
1622626500000|2021-06-02 09:35:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|368
1622626800000|2021-06-02 09:40:00|||||||||493
1622627100000|2021-06-02 09:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1372
1622627400000|2021-06-02 09:50:00|13184|13180|13184|13180|13184|13180|13184|13180|372
1622627700000|2021-06-02 09:55:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|4406
1622628000000|2021-06-02 10:00:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1123
1622628300000|2021-06-02 10:05:00|||||||||540
1622628600000|2021-06-02 10:10:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|2508
1622628900000|2021-06-02 10:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|864
1622629200000|2021-06-02 10:20:00|13184|13180|13184|13180|13184|13180|13184|13180|209
1622629500000|2021-06-02 10:25:00|||||||||1055
1622629800000|2021-06-02 10:30:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1366
1622630100000|2021-06-02 10:35:00|||||||||320
1622630400000|2021-06-02 10:40:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|737
1622630700000|2021-06-02 10:45:00|||||||||231
1622631000000|2021-06-02 10:50:00|||||||||179
1622631300000|2021-06-02 10:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|653
1622631600000|2021-06-02 11:00:00|||||||||301
1622631900000|2021-06-02 11:05:00|||||||||654
1622632200000|2021-06-02 11:10:00|||||||||368
1622632500000|2021-06-02 11:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|974
1622632800000|2021-06-02 11:20:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|693
1622633100000|2021-06-02 11:25:00|||||||||255
1622633400000|2021-06-02 11:30:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3136
1622633700000|2021-06-02 11:35:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1132
1622634000000|2021-06-02 11:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1038
1622634300000|2021-06-02 11:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|498
1622634600000|2021-06-02 11:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|760
1622634900000|2021-06-02 11:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|416
1622635200000|2021-06-02 12:00:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|4775
1622635500000|2021-06-02 12:05:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|4621
1622635800000|2021-06-02 12:10:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|2782
1622636100000|2021-06-02 12:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|711
1622636400000|2021-06-02 12:20:00|13187.2|13183.2|13187.2|13183.2|13190.3|13186.3|13185.6|13181.6|5175
1622636700000|2021-06-02 12:25:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2019
1622637000000|2021-06-02 12:30:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2358
1622637300000|2021-06-02 12:35:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1176
1622637600000|2021-06-02 12:40:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|1828
1622637900000|2021-06-02 12:45:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|1960
1622638200000|2021-06-02 12:50:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1126
1622638500000|2021-06-02 12:55:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2405
1622638800000|2021-06-02 13:00:00|13187.2|13183.2|13193.4|13189.4|13193.4|13189.4|13187.2|13183.2|2874
1622639100000|2021-06-02 13:05:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|2555
1622639400000|2021-06-02 13:10:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3606
1622639700000|2021-06-02 13:15:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|2154
1622640000000|2021-06-02 13:20:00|||||||||803
1622640300000|2021-06-02 13:25:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|5243
1622640600000|2021-06-02 13:30:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|4253
1622640900000|2021-06-02 13:35:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|8623
1622641200000|2021-06-02 13:40:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1356
1622641500000|2021-06-02 13:45:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3709
1622641800000|2021-06-02 13:50:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|4586
1622642100000|2021-06-02 13:55:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|3768
1622642400000|2021-06-02 14:00:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|7797
1622642700000|2021-06-02 14:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2811
1622643000000|2021-06-02 14:10:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|5305
1622643300000|2021-06-02 14:15:00|||||||||1475
1622643600000|2021-06-02 14:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2898
1622643900000|2021-06-02 14:25:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2713
1622644200000|2021-06-02 14:30:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|4399
1622644500000|2021-06-02 14:35:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|2418
1622644800000|2021-06-02 14:40:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4046
1622645100000|2021-06-02 14:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3023
1622645400000|2021-06-02 14:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|769
1622645700000|2021-06-02 14:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1621
1622646000000|2021-06-02 15:00:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|4604
1622646300000|2021-06-02 15:05:00|||||||||1406
1622646600000|2021-06-02 15:10:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|843
1622646900000|2021-06-02 15:15:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2217
1622647200000|2021-06-02 15:20:00|13195|13191|13195|13191|13195|13191|13195|13191|2279
1622647500000|2021-06-02 15:25:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2753
1622647800000|2021-06-02 15:30:00|13195|13191|13195|13191|13195|13191|13195|13191|480
1622648100000|2021-06-02 15:35:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|2423
1622648400000|2021-06-02 15:40:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|4538
1622648700000|2021-06-02 15:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|2115
1622649000000|2021-06-02 15:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1978
1622649300000|2021-06-02 15:55:00|||||||||464
1622649600000|2021-06-02 16:00:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2550
1622649900000|2021-06-02 16:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1427
1622650200000|2021-06-02 16:10:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|5002
1622650500000|2021-06-02 16:15:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2488
1622650800000|2021-06-02 16:20:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|5786
1622651100000|2021-06-02 16:25:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3860
1622651400000|2021-06-02 16:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4830
1622651700000|2021-06-02 16:35:00|||||||||632
1622652000000|2021-06-02 16:40:00|||||||||535
1622652300000|2021-06-02 16:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1934
1622652600000|2021-06-02 16:50:00|||||||||162
1622652900000|2021-06-02 16:55:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1168
1622653200000|2021-06-02 17:00:00|13195|13191|13195|13191|13195|13191|13195|13191|408
1622653500000|2021-06-02 17:05:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1930
1622653800000|2021-06-02 17:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|589
1622654100000|2021-06-02 17:15:00|||||||||1273
1622654400000|2021-06-02 17:20:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2584
1622654700000|2021-06-02 17:25:00|||||||||333
1622655000000|2021-06-02 17:30:00|||||||||744
1622655300000|2021-06-02 17:35:00|||||||||1162
1622655600000|2021-06-02 17:40:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4704
1622655900000|2021-06-02 17:45:00|||||||||1535
1622656200000|2021-06-02 17:50:00|||||||||437
1622656500000|2021-06-02 17:55:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|4548
1622656800000|2021-06-02 18:00:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1031
1622657100000|2021-06-02 18:05:00|||||||||435
1622657400000|2021-06-02 18:10:00|||||||||226
1622657700000|2021-06-02 18:15:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|515
1622658000000|2021-06-02 18:20:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2701
1622658300000|2021-06-02 18:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|316
1622658600000|2021-06-02 18:30:00|||||||||403
1622658900000|2021-06-02 18:35:00|||||||||313
1622659200000|2021-06-02 18:40:00|||||||||813
1622659500000|2021-06-02 18:45:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1880
1622659800000|2021-06-02 18:50:00|||||||||409
1622660100000|2021-06-02 18:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|2971
1622660400000|2021-06-02 19:00:00|13195|13191|13195|13191|13195|13191|13195|13191|855
1622660700000|2021-06-02 19:05:00|||||||||1640
1622661000000|2021-06-02 19:10:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|276
1622661300000|2021-06-02 19:15:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1378
1622661600000|2021-06-02 19:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2498
1622661900000|2021-06-02 19:25:00|13195|13191|13195|13191|13195|13191|13195|13191|480
1622662200000|2021-06-02 19:30:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1072
1622662500000|2021-06-02 19:35:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1024
1622662800000|2021-06-02 19:40:00|||||||||599
1622663100000|2021-06-02 19:45:00|||||||||163
1622663400000|2021-06-02 19:50:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|368
1622663700000|2021-06-02 19:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3757
1622664000000|2021-06-02 20:00:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|2881
1622664300000|2021-06-02 20:05:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|4097
1622664600000|2021-06-02 20:10:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4829
1622664900000|2021-06-02 20:15:00|||||||||772
1622665200000|2021-06-02 20:20:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2940
1622665500000|2021-06-02 20:25:00|||||||||931
1622665800000|2021-06-02 20:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|134
1622666100000|2021-06-02 20:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|664
1622666400000|2021-06-02 20:40:00|||||||||1134
1622666700000|2021-06-02 20:45:00|13197.3|13193.3|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1681
1622667000000|2021-06-02 20:50:00|||||||||1201
1622667300000|2021-06-02 20:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3373
1622671200000|2021-06-02 22:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1014
1622671500000|2021-06-02 22:05:00|||||||||47
1622671800000|2021-06-02 22:10:00|||||||||11
1622672100000|2021-06-02 22:15:00|||||||||7
1622672400000|2021-06-02 22:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|171
1622672700000|2021-06-02 22:25:00|||||||||13
1622673000000|2021-06-02 22:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|333
1622673300000|2021-06-02 22:35:00|||||||||127
1622673600000|2021-06-02 22:40:00|||||||||81
1622673900000|2021-06-02 22:45:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|733
1622674200000|2021-06-02 22:50:00|||||||||33
1622674500000|2021-06-02 22:55:00|||||||||43
1622674800000|2021-06-02 23:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|805
1622675100000|2021-06-02 23:05:00|||||||||12
1622675400000|2021-06-02 23:10:00|||||||||7
1622675700000|2021-06-02 23:15:00|||||||||32
1622676000000|2021-06-02 23:20:00|||||||||7
1622676300000|2021-06-02 23:25:00|||||||||55
1622676600000|2021-06-02 23:30:00|||||||||574
1622676900000|2021-06-02 23:35:00|||||||||205
1622677200000|2021-06-02 23:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|301
1622677500000|2021-06-02 23:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|907
1622677800000|2021-06-02 23:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1224
1622678100000|2021-06-02 23:55:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|462
1622678400000|2021-06-03 00:00:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1263
1622678700000|2021-06-03 00:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|203
1622679000000|2021-06-03 00:10:00|||||||||12
1622679300000|2021-06-03 00:15:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1181
1622679600000|2021-06-03 00:20:00|13195.8|13191.8|13195|13191|13196.5|13192.5|13195|13191|1155
1622679900000|2021-06-03 00:25:00|13195.8|13191.8|13195|13191|13195.8|13191.8|13195|13191|322
1622680200000|2021-06-03 00:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|145
1622680500000|2021-06-03 00:35:00|||||||||384
1622680800000|2021-06-03 00:40:00|||||||||36
1622681100000|2021-06-03 00:45:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|774
1622681400000|2021-06-03 00:50:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|945
1622681700000|2021-06-03 00:55:00|||||||||25
1622682000000|2021-06-03 01:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|564
1622682300000|2021-06-03 01:05:00|||||||||1014
1622682600000|2021-06-03 01:10:00|||||||||47
1622682900000|2021-06-03 01:15:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|443
1622683200000|2021-06-03 01:20:00|13193.4|13189.4|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|2891
1622683500000|2021-06-03 01:25:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1096
1622683800000|2021-06-03 01:30:00|||||||||275
1622684100000|2021-06-03 01:35:00|||||||||495
1622684400000|2021-06-03 01:40:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|259
1622684700000|2021-06-03 01:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|374
1622685000000|2021-06-03 01:50:00|||||||||35
1622685300000|2021-06-03 01:55:00|||||||||68
1622685600000|2021-06-03 02:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1145
1622685900000|2021-06-03 02:05:00|||||||||571
1622686200000|2021-06-03 02:10:00|13197.3|13193.3|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|182
1622686500000|2021-06-03 02:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|150
1622686800000|2021-06-03 02:20:00|||||||||11
1622687100000|2021-06-03 02:25:00|||||||||55
1622687400000|2021-06-03 02:30:00|||||||||7
1622687700000|2021-06-03 02:35:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|854
1622688000000|2021-06-03 02:40:00|||||||||263
1622688300000|2021-06-03 02:45:00|||||||||63
1622688600000|2021-06-03 02:50:00|||||||||6
1622688900000|2021-06-03 02:55:00|||||||||120
1622689200000|2021-06-03 03:00:00|||||||||550
1622689500000|2021-06-03 03:05:00|||||||||110
1622689800000|2021-06-03 03:10:00|||||||||23
1622690100000|2021-06-03 03:15:00|13195|13191|13195|13191|13195|13191|13195|13191|142
1622690400000|2021-06-03 03:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|22
1622690700000|2021-06-03 03:25:00|||||||||41
1622691000000|2021-06-03 03:30:00|||||||||255
1622691300000|2021-06-03 03:35:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|135
1622691600000|2021-06-03 03:40:00|||||||||17
1622691900000|2021-06-03 03:45:00|||||||||157
1622692200000|2021-06-03 03:50:00|||||||||3
1622692500000|2021-06-03 03:55:00|||||||||60
1622692800000|2021-06-03 04:00:00|||||||||95
1622693100000|2021-06-03 04:05:00|||||||||12
1622693400000|2021-06-03 04:10:00|||||||||7
1622693700000|2021-06-03 04:15:00|||||||||335
1622694000000|2021-06-03 04:20:00|||||||||235
1622694300000|2021-06-03 04:25:00|||||||||50
1622694600000|2021-06-03 04:30:00|||||||||76
1622694900000|2021-06-03 04:35:00|||||||||175
1622695200000|2021-06-03 04:40:00|||||||||118
1622695500000|2021-06-03 04:45:00|||||||||18
1622695800000|2021-06-03 04:50:00|||||||||24
1622696100000|2021-06-03 04:55:00|||||||||56
1622696400000|2021-06-03 05:00:00|||||||||125
1622696700000|2021-06-03 05:05:00|||||||||30
1622697000000|2021-06-03 05:10:00|||||||||22
1622697300000|2021-06-03 05:15:00|||||||||147
1622697600000|2021-06-03 05:20:00|||||||||20
1622697900000|2021-06-03 05:25:00|||||||||179
1622698200000|2021-06-03 05:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1576
1622698500000|2021-06-03 05:35:00|||||||||832
1622698800000|2021-06-03 05:40:00|||||||||161
1622699100000|2021-06-03 05:45:00|||||||||32
1622699400000|2021-06-03 05:50:00|||||||||370
1622699700000|2021-06-03 05:55:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1513
1622700000000|2021-06-03 06:00:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2288
1622700300000|2021-06-03 06:05:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1465
1622700600000|2021-06-03 06:10:00|||||||||370
1622700900000|2021-06-03 06:15:00|||||||||43
1622701200000|2021-06-03 06:20:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|3257
1622701500000|2021-06-03 06:25:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1107
1622701800000|2021-06-03 06:30:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|768
1622702100000|2021-06-03 06:35:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|652
1622702400000|2021-06-03 06:40:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|3279
1622702700000|2021-06-03 06:45:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2131
1622703000000|2021-06-03 06:50:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|630
1622703300000|2021-06-03 06:55:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|968
1622703600000|2021-06-03 07:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|1362
1622703900000|2021-06-03 07:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3579
1622704200000|2021-06-03 07:10:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2915
1622704500000|2021-06-03 07:15:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1269
1622704800000|2021-06-03 07:20:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1084
1622705100000|2021-06-03 07:25:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|4248
1622705400000|2021-06-03 07:30:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1738
1622705700000|2021-06-03 07:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2436
1622706000000|2021-06-03 07:40:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|533
1622706300000|2021-06-03 07:45:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1900
1622706600000|2021-06-03 07:50:00|||||||||341
1622706900000|2021-06-03 07:55:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|215
1622707200000|2021-06-03 08:00:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|978
1622707500000|2021-06-03 08:05:00|||||||||2011
1622707800000|2021-06-03 08:10:00|||||||||1915
1622708100000|2021-06-03 08:15:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|414
1622708400000|2021-06-03 08:20:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1328
1622708700000|2021-06-03 08:25:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2599
1622709000000|2021-06-03 08:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|529
1622709300000|2021-06-03 08:35:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2065
1622709600000|2021-06-03 08:40:00|||||||||257
1622709900000|2021-06-03 08:45:00|||||||||143
1622710200000|2021-06-03 08:50:00|||||||||1032
1622710500000|2021-06-03 08:55:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1343
1622710800000|2021-06-03 09:00:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1133
1622711100000|2021-06-03 09:05:00|||||||||1782
1622711400000|2021-06-03 09:10:00|||||||||574
1622711700000|2021-06-03 09:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|364
1622712000000|2021-06-03 09:20:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2780
1622712300000|2021-06-03 09:25:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1084
1622712600000|2021-06-03 09:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|2234
1622712900000|2021-06-03 09:35:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|208
1622713200000|2021-06-03 09:40:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|154
1622713500000|2021-06-03 09:45:00|||||||||28
1622713800000|2021-06-03 09:50:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1218
1622714100000|2021-06-03 09:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|497
1622714400000|2021-06-03 10:00:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|777
1622714700000|2021-06-03 10:05:00|||||||||1699
1622715000000|2021-06-03 10:10:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2268
1622715300000|2021-06-03 10:15:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|403
1622715600000|2021-06-03 10:20:00|||||||||229
1622715900000|2021-06-03 10:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|2122
1622716200000|2021-06-03 10:30:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1044
1622716500000|2021-06-03 10:35:00|||||||||774
1622716800000|2021-06-03 10:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|551
1622717100000|2021-06-03 10:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1024
1622717400000|2021-06-03 10:50:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|765
1622717700000|2021-06-03 10:55:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|794
1622718000000|2021-06-03 11:00:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|404
1622718300000|2021-06-03 11:05:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|269
1622718600000|2021-06-03 11:10:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|446
1622718900000|2021-06-03 11:15:00|||||||||364
1622719200000|2021-06-03 11:20:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|832
1622719500000|2021-06-03 11:25:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1497
1622719800000|2021-06-03 11:30:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|1268
1622720100000|2021-06-03 11:35:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1777
1622720400000|2021-06-03 11:40:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|613
1622720700000|2021-06-03 11:45:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1873
1622721000000|2021-06-03 11:50:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1316
1622721300000|2021-06-03 11:55:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2122
1622721600000|2021-06-03 12:00:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|3407
1622721900000|2021-06-03 12:05:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|648
1622722200000|2021-06-03 12:10:00|13193.4|13189.4|13188.7|13184.7|13193.4|13189.4|13188.7|13184.7|2403
1622722500000|2021-06-03 12:15:00|13187.9|13183.9|13185.6|13181.6|13187.9|13183.9|13182.5|13178.5|8214
1622722800000|2021-06-03 12:20:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|2993
1622723100000|2021-06-03 12:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|6496
1622723400000|2021-06-03 12:30:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|6339
1622723700000|2021-06-03 12:35:00|13176.2|13172.2|13180.9|13176.9|13180.9|13176.9|13176.2|13172.2|4211
1622724000000|2021-06-03 12:40:00|13179.3|13175.3|13185.6|13181.6|13185.6|13181.6|13179.3|13175.3|4300
1622724300000|2021-06-03 12:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2529
1622724600000|2021-06-03 12:50:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|3985
1622724900000|2021-06-03 12:55:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|3496
1622725200000|2021-06-03 13:00:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|3112
1622725500000|2021-06-03 13:05:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|3178
1622725800000|2021-06-03 13:10:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|2208
1622726100000|2021-06-03 13:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|870
1622726400000|2021-06-03 13:20:00|13184|13180|13184|13180|13184|13180|13180.9|13176.9|3602
1622726700000|2021-06-03 13:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2153
1622727000000|2021-06-03 13:30:00|13179.3|13175.3|13174.7|13170.7|13179.3|13175.3|13174.7|13170.7|6862
1622727300000|2021-06-03 13:35:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|7236
1622727600000|2021-06-03 13:40:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|10214
1622727900000|2021-06-03 13:45:00|13173.1|13169.1|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|8352
1622728200000|2021-06-03 13:50:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|5759
1622728500000|2021-06-03 13:55:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|4969
1622728800000|2021-06-03 14:00:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|6767
1622729100000|2021-06-03 14:05:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|7833
1622729400000|2021-06-03 14:10:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|2306
1622729700000|2021-06-03 14:15:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1877
1622730000000|2021-06-03 14:20:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|7307
1622730300000|2021-06-03 14:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|4287
1622730600000|2021-06-03 14:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|2116
1622730900000|2021-06-03 14:35:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1993
1622731200000|2021-06-03 14:40:00|13170|13166|13170|13166|13170|13166|13170|13166|2845
1622731500000|2021-06-03 14:45:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|4416
1622731800000|2021-06-03 14:50:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|2257
1622732100000|2021-06-03 14:55:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|3781
1622732400000|2021-06-03 15:00:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1842
1622732700000|2021-06-03 15:05:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|7214
1622733000000|2021-06-03 15:10:00|13170|13166|13170|13166|13170|13166|13170|13166|1704
1622733300000|2021-06-03 15:15:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1817
1622733600000|2021-06-03 15:20:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|2156
1622733900000|2021-06-03 15:25:00|||||||||1189
1622734200000|2021-06-03 15:30:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|2249
1622734500000|2021-06-03 15:35:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1781
1622734800000|2021-06-03 15:40:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|5288
1622735100000|2021-06-03 15:45:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1405
1622735400000|2021-06-03 15:50:00|||||||||670
1622735700000|2021-06-03 15:55:00|||||||||367
1622736000000|2021-06-03 16:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|3218
1622736300000|2021-06-03 16:05:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|3140
1622736600000|2021-06-03 16:10:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|409
1622736900000|2021-06-03 16:15:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2121
1622737200000|2021-06-03 16:20:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13159|13155|5114
1622737500000|2021-06-03 16:25:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|4450
1622737800000|2021-06-03 16:30:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|3795
1622738100000|2021-06-03 16:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1343
1622738400000|2021-06-03 16:40:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1710
1622738700000|2021-06-03 16:45:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1213
1622739000000|2021-06-03 16:50:00|||||||||479
1622739300000|2021-06-03 16:55:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|630
1622739600000|2021-06-03 17:00:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|2216
1622739900000|2021-06-03 17:05:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1177
1622740200000|2021-06-03 17:10:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|4183
1622740500000|2021-06-03 17:15:00|||||||||1234
1622740800000|2021-06-03 17:20:00|||||||||662
1622741100000|2021-06-03 17:25:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2217
1622741400000|2021-06-03 17:30:00|||||||||1436
1622741700000|2021-06-03 17:35:00|||||||||922
1622742000000|2021-06-03 17:40:00|||||||||650
1622742300000|2021-06-03 17:45:00|||||||||504
1622742600000|2021-06-03 17:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|2716
1622742900000|2021-06-03 17:55:00|||||||||457
1622743200000|2021-06-03 18:00:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|2848
1622743500000|2021-06-03 18:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|408
1622743800000|2021-06-03 18:10:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1299
1622744100000|2021-06-03 18:15:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1944
1622744400000|2021-06-03 18:20:00|||||||||2226
1622744700000|2021-06-03 18:25:00|||||||||1128
1622745000000|2021-06-03 18:30:00|||||||||356
1622745300000|2021-06-03 18:35:00|||||||||1004
1622745600000|2021-06-03 18:40:00|||||||||958
1622745900000|2021-06-03 18:45:00|||||||||1962
1622746200000|2021-06-03 18:50:00|||||||||1804
1622746500000|2021-06-03 18:55:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|12279
1622746800000|2021-06-03 19:00:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|11959
1622747100000|2021-06-03 19:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1266
1622747400000|2021-06-03 19:10:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1458
1622747700000|2021-06-03 19:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|4491
1622748000000|2021-06-03 19:20:00|||||||||618
1622748300000|2021-06-03 19:25:00|||||||||1627
1622748600000|2021-06-03 19:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2104
1622748900000|2021-06-03 19:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|393
1622749200000|2021-06-03 19:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|549
1622749500000|2021-06-03 19:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1772
1622749800000|2021-06-03 19:50:00|||||||||891
1622750100000|2021-06-03 19:55:00|||||||||2469
1622750400000|2021-06-03 20:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|2463
1622750700000|2021-06-03 20:05:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|952
1622751000000|2021-06-03 20:10:00|||||||||611
1622751300000|2021-06-03 20:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|512
1622751600000|2021-06-03 20:20:00|||||||||396
1622751900000|2021-06-03 20:25:00|||||||||1712
1622752200000|2021-06-03 20:30:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1653
1622752500000|2021-06-03 20:35:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1417
1622752800000|2021-06-03 20:40:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2094
1622753100000|2021-06-03 20:45:00|||||||||2892
1622753400000|2021-06-03 20:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1635
1622753700000|2021-06-03 20:55:00|||||||||1193
1622757600000|2021-06-03 22:00:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1344
1622757900000|2021-06-03 22:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|255
1622758200000|2021-06-03 22:10:00|||||||||299
1622758500000|2021-06-03 22:15:00|||||||||2
1622758800000|2021-06-03 22:20:00|||||||||64
1622759100000|2021-06-03 22:25:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1088
1622759400000|2021-06-03 22:30:00|||||||||214
1622759700000|2021-06-03 22:35:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|683
1622760000000|2021-06-03 22:40:00|||||||||60
1622760300000|2021-06-03 22:45:00|||||||||42
1622760600000|2021-06-03 22:50:00|||||||||65
1622760900000|2021-06-03 22:55:00|||||||||158
1622761200000|2021-06-03 23:00:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1486
1622761500000|2021-06-03 23:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|126
1622761800000|2021-06-03 23:10:00|||||||||334
1622762100000|2021-06-03 23:15:00|||||||||552
1622762400000|2021-06-03 23:20:00|||||||||135
1622762700000|2021-06-03 23:25:00|||||||||7
1622763000000|2021-06-03 23:30:00|||||||||217
1622763300000|2021-06-03 23:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|458
1622763600000|2021-06-03 23:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|548
1622763900000|2021-06-03 23:45:00|||||||||13
1622764200000|2021-06-03 23:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|667
1622764500000|2021-06-03 23:55:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|172
1622764800000|2021-06-04 00:00:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1280
1622765100000|2021-06-04 00:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|332
1622765400000|2021-06-04 00:10:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|259
1622765700000|2021-06-04 00:15:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|606
1622766000000|2021-06-04 00:20:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|662
1622766300000|2021-06-04 00:25:00|||||||||355
1622766600000|2021-06-04 00:30:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1557
1622766900000|2021-06-04 00:35:00|||||||||87
1622767200000|2021-06-04 00:40:00|||||||||252
1622767500000|2021-06-04 00:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|588
1622767800000|2021-06-04 00:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|183
1622768100000|2021-06-04 00:55:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1144
1622768400000|2021-06-04 01:00:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|732
1622768700000|2021-06-04 01:05:00|||||||||56
1622769000000|2021-06-04 01:10:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|246
1622769300000|2021-06-04 01:15:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|199
1622769600000|2021-06-04 01:20:00|||||||||129
1622769900000|2021-06-04 01:25:00|||||||||74
1622770200000|2021-06-04 01:30:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1205
1622770500000|2021-06-04 01:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|853
1622770800000|2021-06-04 01:40:00|||||||||123
1622771100000|2021-06-04 01:45:00|||||||||512
1622771400000|2021-06-04 01:50:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|541
1622771700000|2021-06-04 01:55:00|||||||||121
1622772000000|2021-06-04 02:00:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|672
1622772300000|2021-06-04 02:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|554
1622772600000|2021-06-04 02:10:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|377
1622772900000|2021-06-04 02:15:00|||||||||6
1622773200000|2021-06-04 02:20:00|||||||||73
1622773500000|2021-06-04 02:25:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13160.6|13156.6|843
1622773800000|2021-06-04 02:30:00|||||||||10
1622774100000|2021-06-04 02:35:00|||||||||823
1622774400000|2021-06-04 02:40:00|||||||||6
1622774700000|2021-06-04 02:45:00|||||||||162
1622775000000|2021-06-04 02:50:00|||||||||23
1622775300000|2021-06-04 02:55:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|624
1622775600000|2021-06-04 03:00:00|||||||||52
1622775900000|2021-06-04 03:05:00|||||||||15
1622776200000|2021-06-04 03:10:00|||||||||259
1622776500000|2021-06-04 03:15:00|||||||||22
1622776800000|2021-06-04 03:20:00|||||||||3
1622777100000|2021-06-04 03:25:00|||||||||20
1622777400000|2021-06-04 03:30:00|||||||||106
1622777700000|2021-06-04 03:35:00|||||||||20
1622778000000|2021-06-04 03:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|621
1622778300000|2021-06-04 03:45:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1227
1622778600000|2021-06-04 03:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|640
1622778900000|2021-06-04 03:55:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|713
1622779200000|2021-06-04 04:00:00|||||||||49
1622779500000|2021-06-04 04:05:00|||||||||3
1622779800000|2021-06-04 04:10:00|||||||||60
1622780100000|2021-06-04 04:15:00|||||||||78
1622780400000|2021-06-04 04:20:00|||||||||632
1622780700000|2021-06-04 04:25:00|||||||||59
1622781000000|2021-06-04 04:30:00|||||||||16
1622781300000|2021-06-04 04:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1057
1622781600000|2021-06-04 04:40:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|269
1622781900000|2021-06-04 04:45:00|||||||||138
1622782200000|2021-06-04 04:50:00|||||||||211
1622782500000|2021-06-04 04:55:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|479
1622782800000|2021-06-04 05:00:00|||||||||333
1622783100000|2021-06-04 05:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|742
1622783400000|2021-06-04 05:10:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|532
1622783700000|2021-06-04 05:15:00|||||||||6
1622784000000|2021-06-04 05:20:00|||||||||385
1622784300000|2021-06-04 05:25:00|||||||||14
1622784600000|2021-06-04 05:30:00|||||||||621
1622784900000|2021-06-04 05:35:00|||||||||138
1622785200000|2021-06-04 05:40:00|||||||||113
1622785500000|2021-06-04 05:45:00|||||||||817
1622785800000|2021-06-04 05:50:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|505
1622786100000|2021-06-04 05:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|304
1622786400000|2021-06-04 06:00:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|634
1622786700000|2021-06-04 06:05:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|860
1622787000000|2021-06-04 06:10:00|||||||||133
1622787300000|2021-06-04 06:15:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|548
1622787600000|2021-06-04 06:20:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1848
1622787900000|2021-06-04 06:25:00|||||||||379
1622788200000|2021-06-04 06:30:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|204
1622788500000|2021-06-04 06:35:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1101
1622788800000|2021-06-04 06:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1067
1622789100000|2021-06-04 06:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1808
1622789400000|2021-06-04 06:50:00|||||||||38
1622789700000|2021-06-04 06:55:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|1103
1622790000000|2021-06-04 07:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|767
1622790300000|2021-06-04 07:05:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2480
1622790600000|2021-06-04 07:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1557
1622790900000|2021-06-04 07:15:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1197
1622791200000|2021-06-04 07:20:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1229
1622791500000|2021-06-04 07:25:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|2174
1622791800000|2021-06-04 07:30:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2762
1622792100000|2021-06-04 07:35:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|529
1622792400000|2021-06-04 07:40:00|||||||||229
1622792700000|2021-06-04 07:45:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1086
1622793000000|2021-06-04 07:50:00|||||||||88
1622793300000|2021-06-04 07:55:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|706
1622793600000|2021-06-04 08:00:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1243
1622793900000|2021-06-04 08:05:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1029
1622794200000|2021-06-04 08:10:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|397
1622794500000|2021-06-04 08:15:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|599
1622794800000|2021-06-04 08:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|3970
1622795100000|2021-06-04 08:25:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1016
1622795400000|2021-06-04 08:30:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1363
1622795700000|2021-06-04 08:35:00|||||||||587
1622796000000|2021-06-04 08:40:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1125
1622796300000|2021-06-04 08:45:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|749
1622796600000|2021-06-04 08:50:00|||||||||73
1622796900000|2021-06-04 08:55:00|||||||||278
1622797200000|2021-06-04 09:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1080
1622797500000|2021-06-04 09:05:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|240
1622797800000|2021-06-04 09:10:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|4016
1622798100000|2021-06-04 09:15:00|||||||||97
1622798400000|2021-06-04 09:20:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|142
1622798700000|2021-06-04 09:25:00|||||||||541
1622799000000|2021-06-04 09:30:00|||||||||544
1622799300000|2021-06-04 09:35:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|269
1622799600000|2021-06-04 09:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1016
1622799900000|2021-06-04 09:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|502
1622800200000|2021-06-04 09:50:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|290
1622800500000|2021-06-04 09:55:00|||||||||92
1622800800000|2021-06-04 10:00:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|204
1622801100000|2021-06-04 10:05:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|895
1622801400000|2021-06-04 10:10:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|938
1622801700000|2021-06-04 10:15:00|||||||||381
1622802000000|2021-06-04 10:20:00|||||||||158
1622802300000|2021-06-04 10:25:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|387
1622802600000|2021-06-04 10:30:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1047
1622802900000|2021-06-04 10:35:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|1208
1622803200000|2021-06-04 10:40:00|||||||||170
1622803500000|2021-06-04 10:45:00|||||||||782
1622803800000|2021-06-04 10:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|194
1622804100000|2021-06-04 10:55:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|841
1622804400000|2021-06-04 11:00:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|552
1622804700000|2021-06-04 11:05:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|368
1622805000000|2021-06-04 11:10:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|531
1622805300000|2021-06-04 11:15:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2157
1622805600000|2021-06-04 11:20:00|||||||||153
1622805900000|2021-06-04 11:25:00|||||||||541
1622806200000|2021-06-04 11:30:00|||||||||425
1622806500000|2021-06-04 11:35:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1360
1622806800000|2021-06-04 11:40:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|4603
1622807100000|2021-06-04 11:45:00|||||||||2284
1622807400000|2021-06-04 11:50:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|3241
1622807700000|2021-06-04 11:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|7113
1622808000000|2021-06-04 12:00:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2826
1622808300000|2021-06-04 12:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|11565
1622808600000|2021-06-04 12:10:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|2814
1622808900000|2021-06-04 12:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|4659
1622809200000|2021-06-04 12:20:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|7536
1622809500000|2021-06-04 12:25:00|13163.7|13159.7|13161.4|13157.4|13163.7|13159.7|13160.6|13156.6|9035
1622809800000|2021-06-04 12:30:00|13162.2|13158.2|13176.2|13172.2|13190.3|13186.3|13162.2|13158.2|33692
1622810100000|2021-06-04 12:35:00|13174.7|13170.7|13163.7|13159.7|13176.2|13172.2|13162.2|13158.2|20632
1622810400000|2021-06-04 12:40:00|13162.2|13158.2|13173.1|13169.1|13173.1|13169.1|13162.2|13158.2|14492
1622810700000|2021-06-04 12:45:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|9444
1622811000000|2021-06-04 12:50:00|13173.1|13169.1|13182.5|13178.5|13184|13180|13171.5|13167.5|17511
1622811300000|2021-06-04 12:55:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13182.5|13178.5|13064
1622811600000|2021-06-04 13:00:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13185.6|13181.6|11280
1622811900000|2021-06-04 13:05:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|16405
1622812200000|2021-06-04 13:10:00|13188.7|13184.7|13185.6|13181.6|13190.3|13186.3|13182.5|13178.5|10337
1622812500000|2021-06-04 13:15:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|7870
1622812800000|2021-06-04 13:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|7132
1622813100000|2021-06-04 13:25:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|6337
1622813400000|2021-06-04 13:30:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|5451
1622813700000|2021-06-04 13:35:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|13721
1622814000000|2021-06-04 13:40:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|6885
1622814300000|2021-06-04 13:45:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|8190
1622814600000|2021-06-04 13:50:00|13199.7|13195.7|13207.5|13203.5|13207.5|13203.5|13199.7|13195.7|21515
1622814900000|2021-06-04 13:55:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|17583
1622815200000|2021-06-04 14:00:00|13209|13205|13209|13205|13212.2|13208.2|13207.5|13203.5|14212
1622815500000|2021-06-04 14:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|4906
1622815800000|2021-06-04 14:10:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|4694
1622816100000|2021-06-04 14:15:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|10101
1622816400000|2021-06-04 14:20:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13207.5|13203.5|11733
1622816700000|2021-06-04 14:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|16023
1622817000000|2021-06-04 14:30:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|17469
1622817300000|2021-06-04 14:35:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|7923
1622817600000|2021-06-04 14:40:00|13213.7|13209.7|13215.3|13211.3|13218.4|13214.4|13213.7|13209.7|9052
1622817900000|2021-06-04 14:45:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13212.2|13208.2|3527
1622818200000|2021-06-04 14:50:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|5476
1622818500000|2021-06-04 14:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|7423
1622818800000|2021-06-04 15:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2565
1622819100000|2021-06-04 15:05:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|2192
1622819400000|2021-06-04 15:10:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|2867
1622819700000|2021-06-04 15:15:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1878
1622820000000|2021-06-04 15:20:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1771
1622820300000|2021-06-04 15:25:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|4838
1622820600000|2021-06-04 15:30:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1584
1622820900000|2021-06-04 15:35:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1993
1622821200000|2021-06-04 15:40:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|3762
1622821500000|2021-06-04 15:45:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|4494
1622821800000|2021-06-04 15:50:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|5854
1622822100000|2021-06-04 15:55:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|10423
1622822400000|2021-06-04 16:00:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|5379
1622822700000|2021-06-04 16:05:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|667
1622823000000|2021-06-04 16:10:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|3639
1622823300000|2021-06-04 16:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3878
1622823600000|2021-06-04 16:20:00|13220|13216|13220|13216|13220|13216|13220|13216|1373
1622823900000|2021-06-04 16:25:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1941
1622824200000|2021-06-04 16:30:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|5161
1622824500000|2021-06-04 16:35:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|2824
1622824800000|2021-06-04 16:40:00|13220|13216|13220|13216|13220|13216|13220|13216|635
1622825100000|2021-06-04 16:45:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1370
1622825400000|2021-06-04 16:50:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|2038
1622825700000|2021-06-04 16:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|678
1622826000000|2021-06-04 17:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1404
1622826300000|2021-06-04 17:05:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3365
1622826600000|2021-06-04 17:10:00|||||||||533
1622826900000|2021-06-04 17:15:00|13220|13216|13220|13216|13220|13216|13220|13216|787
1622827200000|2021-06-04 17:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|2857
1622827500000|2021-06-04 17:25:00|13220|13216|13220|13216|13220|13216|13220|13216|627
1622827800000|2021-06-04 17:30:00|||||||||709
1622828100000|2021-06-04 17:35:00|||||||||1265
1622828400000|2021-06-04 17:40:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|3445
1622828700000|2021-06-04 17:45:00|||||||||1193
1622829000000|2021-06-04 17:50:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|2668
1622829300000|2021-06-04 17:55:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|972
1622829600000|2021-06-04 18:00:00|13218.4|13214.4|13220|13216|13220|13216|13216.8|13212.8|7155
1622829900000|2021-06-04 18:05:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|2071
1622830200000|2021-06-04 18:10:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1214
1622830500000|2021-06-04 18:15:00|13220|13216|13220|13216|13220|13216|13220|13216|4730
1622830800000|2021-06-04 18:20:00|||||||||1340
1622831100000|2021-06-04 18:25:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|9068
1622831400000|2021-06-04 18:30:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1423
1622831700000|2021-06-04 18:35:00|||||||||634
1622832000000|2021-06-04 18:40:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|1563
1622832300000|2021-06-04 18:45:00|13220|13216|13220|13216|13220|13216|13220|13216|2079
1622832600000|2021-06-04 18:50:00|||||||||1949
1622832900000|2021-06-04 18:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|4991
1622833200000|2021-06-04 19:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|5043
1622833500000|2021-06-04 19:05:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|2545
1622833800000|2021-06-04 19:10:00|||||||||985
1622834100000|2021-06-04 19:15:00|||||||||661
1622834400000|2021-06-04 19:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|2473
1622834700000|2021-06-04 19:25:00|||||||||403
1622835000000|2021-06-04 19:30:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3343
1622835300000|2021-06-04 19:35:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1060
1622835600000|2021-06-04 19:40:00|||||||||2201
1622835900000|2021-06-04 19:45:00|||||||||1064
1622836200000|2021-06-04 19:50:00|||||||||1632
1622836500000|2021-06-04 19:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|5815
1622836800000|2021-06-04 20:00:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2516
1622837100000|2021-06-04 20:05:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2007
1622837400000|2021-06-04 20:10:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|3039
1622837700000|2021-06-04 20:15:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2787
1622838000000|2021-06-04 20:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1558
1622838300000|2021-06-04 20:25:00|||||||||1446
1622838600000|2021-06-04 20:30:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2529
1622838900000|2021-06-04 20:35:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2570
1622839200000|2021-06-04 20:40:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3351
1622839500000|2021-06-04 20:45:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|5198
1622839800000|2021-06-04 20:50:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3657
1622840100000|2021-06-04 20:55:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|7647
1623016800000|2021-06-06 22:00:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13218.4|13214.4|1876
1623017100000|2021-06-06 22:05:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|1119
1623017400000|2021-06-06 22:10:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|759
1623017700000|2021-06-06 22:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|334
1623018000000|2021-06-06 22:20:00|||||||||81
1623018300000|2021-06-06 22:25:00|||||||||63
1623018600000|2021-06-06 22:30:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1189
1623018900000|2021-06-06 22:35:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|964
1623019200000|2021-06-06 22:40:00|||||||||50
1623019500000|2021-06-06 22:45:00|||||||||181
1623019800000|2021-06-06 22:50:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1022
1623020100000|2021-06-06 22:55:00|||||||||333
1623020400000|2021-06-06 23:00:00|||||||||83
1623020700000|2021-06-06 23:05:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|974
1623021000000|2021-06-06 23:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|286
1623021300000|2021-06-06 23:15:00|||||||||557
1623021600000|2021-06-06 23:20:00|||||||||165
1623021900000|2021-06-06 23:25:00|||||||||167
1623022200000|2021-06-06 23:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|859
1623022500000|2021-06-06 23:35:00|||||||||1034
1623022800000|2021-06-06 23:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1571
1623023100000|2021-06-06 23:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|265
1623023400000|2021-06-06 23:50:00|||||||||13
1623023700000|2021-06-06 23:55:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1438
1623024000000|2021-06-07 00:00:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1316
1623024300000|2021-06-07 00:05:00|||||||||230
1623024600000|2021-06-07 00:10:00|||||||||145
1623024900000|2021-06-07 00:15:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1836
1623025200000|2021-06-07 00:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1244
1623025500000|2021-06-07 00:25:00|||||||||274
1623025800000|2021-06-07 00:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|241
1623026100000|2021-06-07 00:35:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1837
1623026400000|2021-06-07 00:40:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|507
1623026700000|2021-06-07 00:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2197
1623027000000|2021-06-07 00:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3515
1623027300000|2021-06-07 00:55:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|598
1623027600000|2021-06-07 01:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|606
1623027900000|2021-06-07 01:05:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|737
1623028200000|2021-06-07 01:10:00|||||||||78
1623028500000|2021-06-07 01:15:00|||||||||44
1623028800000|2021-06-07 01:20:00|||||||||19
1623029100000|2021-06-07 01:25:00|||||||||607
1623029400000|2021-06-07 01:30:00|||||||||135
1623029700000|2021-06-07 01:35:00|||||||||234
1623030000000|2021-06-07 01:40:00|||||||||102
1623030300000|2021-06-07 01:45:00|||||||||555
1623030600000|2021-06-07 01:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|717
1623030900000|2021-06-07 01:55:00|||||||||94
1623031200000|2021-06-07 02:00:00|||||||||292
1623031500000|2021-06-07 02:05:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1365
1623031800000|2021-06-07 02:10:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|570
1623032100000|2021-06-07 02:15:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|40
1623032400000|2021-06-07 02:20:00|||||||||126
1623032700000|2021-06-07 02:25:00|||||||||108
1623033000000|2021-06-07 02:30:00|||||||||153
1623033300000|2021-06-07 02:35:00|||||||||28
1623033600000|2021-06-07 02:40:00|||||||||16
1623033900000|2021-06-07 02:45:00|||||||||64
1623034200000|2021-06-07 02:50:00|||||||||460
1623034500000|2021-06-07 02:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|2285
1623034800000|2021-06-07 03:00:00|||||||||164
1623035100000|2021-06-07 03:05:00|||||||||125
1623035400000|2021-06-07 03:10:00|||||||||14
1623035700000|2021-06-07 03:15:00|||||||||84
1623036000000|2021-06-07 03:20:00|||||||||167
1623036300000|2021-06-07 03:25:00|||||||||57
1623036600000|2021-06-07 03:30:00|||||||||428
1623036900000|2021-06-07 03:35:00|||||||||98
1623037200000|2021-06-07 03:40:00|||||||||156
1623037500000|2021-06-07 03:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|229
1623037800000|2021-06-07 03:50:00|||||||||236
1623038100000|2021-06-07 03:55:00|||||||||22
1623038400000|2021-06-07 04:00:00|||||||||117
1623038700000|2021-06-07 04:05:00|||||||||46
1623039000000|2021-06-07 04:10:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|689
1623039300000|2021-06-07 04:15:00|||||||||65
1623039600000|2021-06-07 04:20:00|||||||||99
1623039900000|2021-06-07 04:25:00|||||||||156
1623040200000|2021-06-07 04:30:00|||||||||79
1623040500000|2021-06-07 04:35:00|||||||||97
1623040800000|2021-06-07 04:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|953
1623041100000|2021-06-07 04:45:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|156
1623041400000|2021-06-07 04:50:00|||||||||16
1623041700000|2021-06-07 04:55:00|||||||||44
1623042000000|2021-06-07 05:00:00|||||||||276
1623042300000|2021-06-07 05:05:00|||||||||100
1623042600000|2021-06-07 05:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|256
1623042900000|2021-06-07 05:15:00|||||||||522
1623043200000|2021-06-07 05:20:00|||||||||178
1623043500000|2021-06-07 05:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|985
1623043800000|2021-06-07 05:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|717
1623044100000|2021-06-07 05:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|326
1623044400000|2021-06-07 05:40:00|||||||||145
1623044700000|2021-06-07 05:45:00|||||||||339
1623045000000|2021-06-07 05:50:00|||||||||135
1623045300000|2021-06-07 05:55:00|||||||||892
1623045600000|2021-06-07 06:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|877
1623045900000|2021-06-07 06:05:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2271
1623046200000|2021-06-07 06:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|549
1623046500000|2021-06-07 06:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2047
1623046800000|2021-06-07 06:20:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|672
1623047100000|2021-06-07 06:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|600
1623047400000|2021-06-07 06:30:00|||||||||505
1623047700000|2021-06-07 06:35:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1511
1623048000000|2021-06-07 06:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3070
1623048300000|2021-06-07 06:45:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|519
1623048600000|2021-06-07 06:50:00|||||||||892
1623048900000|2021-06-07 06:55:00|||||||||545
1623049200000|2021-06-07 07:00:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1668
1623049500000|2021-06-07 07:05:00|13209|13205|13209|13205|13209|13205|13209|13205|320
1623049800000|2021-06-07 07:10:00|||||||||226
1623050100000|2021-06-07 07:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1033
1623050400000|2021-06-07 07:20:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|823
1623050700000|2021-06-07 07:25:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|803
1623051000000|2021-06-07 07:30:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2023
1623051300000|2021-06-07 07:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|193
1623051600000|2021-06-07 07:40:00|||||||||535
1623051900000|2021-06-07 07:45:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|419
1623052200000|2021-06-07 07:50:00|||||||||247
1623052500000|2021-06-07 07:55:00|||||||||321
1623052800000|2021-06-07 08:00:00|13209|13205|13209|13205|13209|13205|13209|13205|530
1623053100000|2021-06-07 08:05:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13204.3|13200.3|2825
1623053400000|2021-06-07 08:10:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2795
1623053700000|2021-06-07 08:15:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1373
1623054000000|2021-06-07 08:20:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1032
1623054300000|2021-06-07 08:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|2324
1623054600000|2021-06-07 08:30:00|||||||||205
1623054900000|2021-06-07 08:35:00|||||||||213
1623055200000|2021-06-07 08:40:00|||||||||184
1623055500000|2021-06-07 08:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|657
1623055800000|2021-06-07 08:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|285
1623056100000|2021-06-07 08:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|648
1623056400000|2021-06-07 09:00:00|||||||||136
1623056700000|2021-06-07 09:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|191
1623057000000|2021-06-07 09:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|188
1623057300000|2021-06-07 09:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|732
1623057600000|2021-06-07 09:20:00|13207.5|13203.5|13209|13205|13209|13205|13205.9|13201.9|3494
1623057900000|2021-06-07 09:25:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|429
1623058200000|2021-06-07 09:30:00|||||||||166
1623058500000|2021-06-07 09:35:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|566
1623058800000|2021-06-07 09:40:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1389
1623059100000|2021-06-07 09:45:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1179
1623059400000|2021-06-07 09:50:00|||||||||125
1623059700000|2021-06-07 09:55:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1026
1623060000000|2021-06-07 10:00:00|||||||||195
1623060300000|2021-06-07 10:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|426
1623060600000|2021-06-07 10:10:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|835
1623060900000|2021-06-07 10:15:00|||||||||191
1623061200000|2021-06-07 10:20:00|||||||||243
1623061500000|2021-06-07 10:25:00|||||||||773
1623061800000|2021-06-07 10:30:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1115
1623062100000|2021-06-07 10:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1189
1623062400000|2021-06-07 10:40:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|2096
1623062700000|2021-06-07 10:45:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1303
1623063000000|2021-06-07 10:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|592
1623063300000|2021-06-07 10:55:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|583
1623063600000|2021-06-07 11:00:00|||||||||366
1623063900000|2021-06-07 11:05:00|||||||||183
1623064200000|2021-06-07 11:10:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|1412
1623064500000|2021-06-07 11:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1155
1623064800000|2021-06-07 11:20:00|||||||||256
1623065100000|2021-06-07 11:25:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1614
1623065400000|2021-06-07 11:30:00|||||||||1144
1623065700000|2021-06-07 11:35:00|||||||||276
1623066000000|2021-06-07 11:40:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1061
1623066300000|2021-06-07 11:45:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1044
1623066600000|2021-06-07 11:50:00|13208.3|13204.3|13207.5|13203.5|13209|13205|13207.5|13203.5|1093
1623066900000|2021-06-07 11:55:00|||||||||1192
1623067200000|2021-06-07 12:00:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3872
1623067500000|2021-06-07 12:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|1662
1623067800000|2021-06-07 12:10:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1230
1623068100000|2021-06-07 12:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|760
1623068400000|2021-06-07 12:20:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|5123
1623068700000|2021-06-07 12:25:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2889
1623069000000|2021-06-07 12:30:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|2354
1623069300000|2021-06-07 12:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1887
1623069600000|2021-06-07 12:40:00|13209|13205|13209|13205|13209|13205|13209|13205|784
1623069900000|2021-06-07 12:45:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1625
1623070200000|2021-06-07 12:50:00|13209|13205|13209|13205|13209|13205|13205.9|13201.9|3303
1623070500000|2021-06-07 12:55:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2356
1623070800000|2021-06-07 13:00:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|827
1623071100000|2021-06-07 13:05:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|3241
1623071400000|2021-06-07 13:10:00|13209|13205|13209|13205|13209|13205|13209|13205|632
1623071700000|2021-06-07 13:15:00|||||||||385
1623072000000|2021-06-07 13:20:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|788
1623072300000|2021-06-07 13:25:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|2535
1623072600000|2021-06-07 13:30:00|||||||||1249
1623072900000|2021-06-07 13:35:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2669
1623073200000|2021-06-07 13:40:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1564
1623073500000|2021-06-07 13:45:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|3796
1623073800000|2021-06-07 13:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|926
1623074100000|2021-06-07 13:55:00|||||||||1624
1623074400000|2021-06-07 14:00:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|854
1623074700000|2021-06-07 14:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1253
1623075000000|2021-06-07 14:10:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|3250
1623075300000|2021-06-07 14:15:00|13211.4|13207.4|13210.6|13206.6|13211.4|13207.4|13210.6|13206.6|1764
1623075600000|2021-06-07 14:20:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1219
1623075900000|2021-06-07 14:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1230
1623076200000|2021-06-07 14:30:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1707
1623076500000|2021-06-07 14:35:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|2763
1623076800000|2021-06-07 14:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|3125
1623077100000|2021-06-07 14:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1716
1623077400000|2021-06-07 14:50:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|5418
1623077700000|2021-06-07 14:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2902
1623078000000|2021-06-07 15:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|762
1623078300000|2021-06-07 15:05:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2420
1623078600000|2021-06-07 15:10:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3673
1623078900000|2021-06-07 15:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|5297
1623079200000|2021-06-07 15:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|3524
1623079500000|2021-06-07 15:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2090
1623079800000|2021-06-07 15:30:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2414
1623080100000|2021-06-07 15:35:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1447
1623080400000|2021-06-07 15:40:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|6415
1623080700000|2021-06-07 15:45:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|7535
1623081000000|2021-06-07 15:50:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|8963
1623081300000|2021-06-07 15:55:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1538
1623081600000|2021-06-07 16:00:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3023
1623081900000|2021-06-07 16:05:00|||||||||271
1623082200000|2021-06-07 16:10:00|||||||||1390
1623082500000|2021-06-07 16:15:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1929
1623082800000|2021-06-07 16:20:00|||||||||448
1623083100000|2021-06-07 16:25:00|||||||||644
1623083400000|2021-06-07 16:30:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2812
1623083700000|2021-06-07 16:35:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|691
1623084000000|2021-06-07 16:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|2361
1623084300000|2021-06-07 16:45:00|||||||||419
1623084600000|2021-06-07 16:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|440
1623084900000|2021-06-07 16:55:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1068
1623085200000|2021-06-07 17:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1265
1623085500000|2021-06-07 17:05:00|||||||||1337
1623085800000|2021-06-07 17:10:00|||||||||1310
1623086100000|2021-06-07 17:15:00|||||||||1454
1623086400000|2021-06-07 17:20:00|||||||||363
1623086700000|2021-06-07 17:25:00|||||||||791
1623087000000|2021-06-07 17:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|380
1623087300000|2021-06-07 17:35:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2708
1623087600000|2021-06-07 17:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1237
1623087900000|2021-06-07 17:45:00|||||||||1448
1623088200000|2021-06-07 17:50:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|783
1623088500000|2021-06-07 17:55:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3192
1623088800000|2021-06-07 18:00:00|||||||||238
1623089100000|2021-06-07 18:05:00|||||||||192
1623089400000|2021-06-07 18:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|130
1623089700000|2021-06-07 18:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|452
1623090000000|2021-06-07 18:20:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1602
1623090300000|2021-06-07 18:25:00|||||||||2766
1623090600000|2021-06-07 18:30:00|||||||||2797
1623090900000|2021-06-07 18:35:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|5855
1623091200000|2021-06-07 18:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|694
1623091500000|2021-06-07 18:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1129
1623091800000|2021-06-07 18:50:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|824
1623092100000|2021-06-07 18:55:00|||||||||5095
1623092400000|2021-06-07 19:00:00|||||||||3283
1623092700000|2021-06-07 19:05:00|||||||||825
1623093000000|2021-06-07 19:10:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2144
1623093300000|2021-06-07 19:15:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1180
1623093600000|2021-06-07 19:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|501
1623093900000|2021-06-07 19:25:00|||||||||881
1623094200000|2021-06-07 19:30:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1901
1623094500000|2021-06-07 19:35:00|||||||||587
1623094800000|2021-06-07 19:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|2078
1623095100000|2021-06-07 19:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1841
1623095400000|2021-06-07 19:50:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1753
1623095700000|2021-06-07 19:55:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2962
1623096000000|2021-06-07 20:00:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2240
1623096300000|2021-06-07 20:05:00|||||||||517
1623096600000|2021-06-07 20:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1557
1623096900000|2021-06-07 20:15:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1526
1623097200000|2021-06-07 20:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|271
1623097500000|2021-06-07 20:25:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1724
1623097800000|2021-06-07 20:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2181
1623098100000|2021-06-07 20:35:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1278
1623098400000|2021-06-07 20:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1477
1623098700000|2021-06-07 20:45:00|||||||||636
1623099000000|2021-06-07 20:50:00|||||||||1061
1623099300000|2021-06-07 20:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|2480
1623103200000|2021-06-07 22:00:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|373
1623103500000|2021-06-07 22:05:00|||||||||182
1623103800000|2021-06-07 22:10:00|||||||||128
1623104100000|2021-06-07 22:15:00|||||||||2
1623104400000|2021-06-07 22:20:00|||||||||7
1623104700000|2021-06-07 22:25:00|||||||||2
1623105000000|2021-06-07 22:30:00|||||||||83
1623105300000|2021-06-07 22:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|509
1623105600000|2021-06-07 22:40:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|142
1623105900000|2021-06-07 22:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1197
1623106200000|2021-06-07 22:50:00|||||||||78
1623106500000|2021-06-07 22:55:00|||||||||13
1623106800000|2021-06-07 23:00:00|||||||||54
1623107100000|2021-06-07 23:05:00|||||||||15
1623107400000|2021-06-07 23:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|313
1623107700000|2021-06-07 23:15:00|13214.5|13210.5|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|452
1623108000000|2021-06-07 23:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|8
1623108300000|2021-06-07 23:25:00|||||||||10
1623108600000|2021-06-07 23:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|155
1623108900000|2021-06-07 23:35:00|||||||||178
1623109200000|2021-06-07 23:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|127
1623109500000|2021-06-07 23:45:00|||||||||47
1623109800000|2021-06-07 23:50:00|||||||||7
1623110100000|2021-06-07 23:55:00|||||||||171
1623110400000|2021-06-08 00:00:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|63
1623110700000|2021-06-08 00:05:00|||||||||24
1623111000000|2021-06-08 00:10:00|||||||||31
1623111300000|2021-06-08 00:15:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|20
1623111600000|2021-06-08 00:20:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1649
1623111900000|2021-06-08 00:25:00|||||||||270
1623112200000|2021-06-08 00:30:00|||||||||9
1623112500000|2021-06-08 00:35:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|209
1623112800000|2021-06-08 00:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|495
1623113100000|2021-06-08 00:45:00|||||||||38
1623113400000|2021-06-08 00:50:00|||||||||13
1623113700000|2021-06-08 00:55:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|470
1623114000000|2021-06-08 01:00:00|||||||||30
1623114300000|2021-06-08 01:05:00|||||||||16
1623114600000|2021-06-08 01:10:00|||||||||59
1623114900000|2021-06-08 01:15:00|||||||||145
1623115200000|2021-06-08 01:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|254
1623115500000|2021-06-08 01:25:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|272
1623115800000|2021-06-08 01:30:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|105
1623116100000|2021-06-08 01:35:00|||||||||31
1623116400000|2021-06-08 01:40:00|||||||||274
1623116700000|2021-06-08 01:45:00|||||||||219
1623117000000|2021-06-08 01:50:00|||||||||200
1623117300000|2021-06-08 01:55:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|752
1623117600000|2021-06-08 02:00:00|||||||||97
1623117900000|2021-06-08 02:05:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|2682
1623118200000|2021-06-08 02:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|573
1623118500000|2021-06-08 02:15:00|||||||||470
1623118800000|2021-06-08 02:20:00|||||||||28
1623119100000|2021-06-08 02:25:00|||||||||302
1623119400000|2021-06-08 02:30:00|||||||||83
1623119700000|2021-06-08 02:35:00|||||||||937
1623120000000|2021-06-08 02:40:00|||||||||86
1623120300000|2021-06-08 02:45:00|||||||||103
1623120600000|2021-06-08 02:50:00|||||||||23
1623120900000|2021-06-08 02:55:00|||||||||22
1623121200000|2021-06-08 03:00:00|||||||||61
1623121500000|2021-06-08 03:05:00|||||||||278
1623121800000|2021-06-08 03:10:00|||||||||110
1623122100000|2021-06-08 03:15:00|||||||||589
1623122400000|2021-06-08 03:20:00|||||||||81
1623122700000|2021-06-08 03:25:00|||||||||17
1623123000000|2021-06-08 03:30:00|||||||||332
1623123300000|2021-06-08 03:35:00|||||||||5
1623123600000|2021-06-08 03:40:00|||||||||4
1623123900000|2021-06-08 03:45:00|||||||||214
1623124200000|2021-06-08 03:50:00|||||||||3
1623124500000|2021-06-08 03:55:00|||||||||365
1623124800000|2021-06-08 04:00:00|||||||||66
1623125100000|2021-06-08 04:05:00|||||||||27
1623125400000|2021-06-08 04:10:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1693
1623125700000|2021-06-08 04:15:00|||||||||8
1623126000000|2021-06-08 04:20:00|||||||||507
1623126300000|2021-06-08 04:25:00|||||||||17
1623126600000|2021-06-08 04:30:00|||||||||219
1623126900000|2021-06-08 04:35:00|||||||||18
1623127200000|2021-06-08 04:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|566
1623127500000|2021-06-08 04:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|1784
1623127800000|2021-06-08 04:50:00|||||||||1469
1623128100000|2021-06-08 04:55:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|766
1623128400000|2021-06-08 05:00:00|||||||||206
1623128700000|2021-06-08 05:05:00|||||||||250
1623129000000|2021-06-08 05:10:00|||||||||464
1623129300000|2021-06-08 05:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|345
1623129600000|2021-06-08 05:20:00|||||||||39
1623129900000|2021-06-08 05:25:00|||||||||456
1623130200000|2021-06-08 05:30:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|774
1623130500000|2021-06-08 05:35:00|||||||||133
1623130800000|2021-06-08 05:40:00|||||||||10
1623131100000|2021-06-08 05:45:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|557
1623131400000|2021-06-08 05:50:00|13220|13216|13220|13216|13220|13216|13220|13216|1859
1623131700000|2021-06-08 05:55:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|929
1623132000000|2021-06-08 06:00:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|580
1623132300000|2021-06-08 06:05:00|||||||||550
1623132600000|2021-06-08 06:10:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3188
1623132900000|2021-06-08 06:15:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1020
1623133200000|2021-06-08 06:20:00|||||||||1267
1623133500000|2021-06-08 06:25:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1607
1623133800000|2021-06-08 06:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4874
1623134100000|2021-06-08 06:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1190
1623134400000|2021-06-08 06:40:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2429
1623134700000|2021-06-08 06:45:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2254
1623135000000|2021-06-08 06:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1255
1623135300000|2021-06-08 06:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1807
1623135600000|2021-06-08 07:00:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1676
1623135900000|2021-06-08 07:05:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1080
1623136200000|2021-06-08 07:10:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|3674
1623136500000|2021-06-08 07:15:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|3681
1623136800000|2021-06-08 07:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|831
1623137100000|2021-06-08 07:25:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2272
1623137400000|2021-06-08 07:30:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|787
1623137700000|2021-06-08 07:35:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2406
1623138000000|2021-06-08 07:40:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1251
1623138300000|2021-06-08 07:45:00|13220|13216|13220|13216|13220|13216|13220|13216|2387
1623138600000|2021-06-08 07:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|2730
1623138900000|2021-06-08 07:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1257
1623139200000|2021-06-08 08:00:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|2592
1623139500000|2021-06-08 08:05:00|13220|13216|13220|13216|13220|13216|13220|13216|880
1623139800000|2021-06-08 08:10:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|442
1623140100000|2021-06-08 08:15:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|376
1623140400000|2021-06-08 08:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1141
1623140700000|2021-06-08 08:25:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1719
1623141000000|2021-06-08 08:30:00|13220|13216|13220|13216|13220|13216|13220|13216|127
1623141300000|2021-06-08 08:35:00|||||||||1312
1623141600000|2021-06-08 08:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|413
1623141900000|2021-06-08 08:45:00|||||||||383
1623142200000|2021-06-08 08:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1919
1623142500000|2021-06-08 08:55:00|||||||||647
1623142800000|2021-06-08 09:00:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1890
1623143100000|2021-06-08 09:05:00|||||||||176
1623143400000|2021-06-08 09:10:00|13220|13216|13220|13216|13220|13216|13220|13216|634
1623143700000|2021-06-08 09:15:00|||||||||1446
1623144000000|2021-06-08 09:20:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|854
1623144300000|2021-06-08 09:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|697
1623144600000|2021-06-08 09:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|2283
1623144900000|2021-06-08 09:35:00|13220|13216|13220|13216|13220|13216|13220|13216|271
1623145200000|2021-06-08 09:40:00|||||||||513
1623145500000|2021-06-08 09:45:00|||||||||425
1623145800000|2021-06-08 09:50:00|||||||||624
1623146100000|2021-06-08 09:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|394
1623146400000|2021-06-08 10:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1199
1623146700000|2021-06-08 10:05:00|||||||||78
1623147000000|2021-06-08 10:10:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|4355
1623147300000|2021-06-08 10:15:00|13227.8|13223.8|13229.3|13225.3|13237.2|13233.2|13227.8|13223.8|11140
1623147600000|2021-06-08 10:20:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|9661
1623147900000|2021-06-08 10:25:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|6684
1623148200000|2021-06-08 10:30:00|13232.5|13228.5|13227.8|13223.8|13232.5|13228.5|13226.2|13222.2|8082
1623148500000|2021-06-08 10:35:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|6344
1623148800000|2021-06-08 10:40:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|2712
1623149100000|2021-06-08 10:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|4264
1623149400000|2021-06-08 10:50:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2169
1623149700000|2021-06-08 10:55:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2460
1623150000000|2021-06-08 11:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|814
1623150300000|2021-06-08 11:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1754
1623150600000|2021-06-08 11:10:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|767
1623150900000|2021-06-08 11:15:00|||||||||343
1623151200000|2021-06-08 11:20:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|698
1623151500000|2021-06-08 11:25:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1174
1623151800000|2021-06-08 11:30:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|932
1623152100000|2021-06-08 11:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2022
1623152400000|2021-06-08 11:40:00|13227.8|13223.8|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|9677
1623152700000|2021-06-08 11:45:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|3481
1623153000000|2021-06-08 11:50:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|4285
1623153300000|2021-06-08 11:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|4119
1623153600000|2021-06-08 12:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|2967
1623153900000|2021-06-08 12:05:00|13238.7|13234.7|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|10303
1623154200000|2021-06-08 12:10:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|2004
1623154500000|2021-06-08 12:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|4917
1623154800000|2021-06-08 12:20:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|7145
1623155100000|2021-06-08 12:25:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|5569
1623155400000|2021-06-08 12:30:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|13918
1623155700000|2021-06-08 12:35:00|13249.7|13245.7|13254.3|13250.3|13257.5|13253.5|13249.7|13245.7|25816
1623156000000|2021-06-08 12:40:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|5743
1623156300000|2021-06-08 12:45:00|13254.3|13250.3|13248.1|13244.1|13254.3|13250.3|13248.1|13244.1|13353
1623156600000|2021-06-08 12:50:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|9296
1623156900000|2021-06-08 12:55:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|7670
1623157200000|2021-06-08 13:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|4053
1623157500000|2021-06-08 13:05:00|13246.5|13242.5|13241.8|13237.8|13246.5|13242.5|13241.8|13237.8|8949
1623157800000|2021-06-08 13:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|3515
1623158100000|2021-06-08 13:15:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|3523
1623158400000|2021-06-08 13:20:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|2726
1623158700000|2021-06-08 13:25:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|4169
1623159000000|2021-06-08 13:30:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|5427
1623159300000|2021-06-08 13:35:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|6603
1623159600000|2021-06-08 13:40:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|9412
1623159900000|2021-06-08 13:45:00|13245|13241|13245|13241|13245|13241|13245|13241|1525
1623160200000|2021-06-08 13:50:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|2942
1623160500000|2021-06-08 13:55:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|10665
1623160800000|2021-06-08 14:00:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|5560
1623161100000|2021-06-08 14:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|5172
1623161400000|2021-06-08 14:10:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|2210
1623161700000|2021-06-08 14:15:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1950
1623162000000|2021-06-08 14:20:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|2968
1623162300000|2021-06-08 14:25:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2068
1623162600000|2021-06-08 14:30:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3341
1623162900000|2021-06-08 14:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1491
1623163200000|2021-06-08 14:40:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|2416
1623163500000|2021-06-08 14:45:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2058
1623163800000|2021-06-08 14:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2645
1623164100000|2021-06-08 14:55:00|||||||||3147
1623164400000|2021-06-08 15:00:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1293
1623164700000|2021-06-08 15:05:00|||||||||428
1623165000000|2021-06-08 15:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1099
1623165300000|2021-06-08 15:15:00|||||||||890
1623165600000|2021-06-08 15:20:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2879
1623165900000|2021-06-08 15:25:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2147
1623166200000|2021-06-08 15:30:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2522
1623166500000|2021-06-08 15:35:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1591
1623166800000|2021-06-08 15:40:00|||||||||1217
1623167100000|2021-06-08 15:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|5175
1623167400000|2021-06-08 15:50:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2755
1623167700000|2021-06-08 15:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2167
1623168000000|2021-06-08 16:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|3701
1623168300000|2021-06-08 16:05:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1328
1623168600000|2021-06-08 16:10:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|4312
1623168900000|2021-06-08 16:15:00|||||||||1812
1623169200000|2021-06-08 16:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|6525
1623169500000|2021-06-08 16:25:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|5585
1623169800000|2021-06-08 16:30:00|||||||||741
1623170100000|2021-06-08 16:35:00|||||||||630
1623170400000|2021-06-08 16:40:00|||||||||305
1623170700000|2021-06-08 16:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|351
1623171000000|2021-06-08 16:50:00|||||||||430
1623171300000|2021-06-08 16:55:00|||||||||1630
1623171600000|2021-06-08 17:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2287
1623171900000|2021-06-08 17:05:00|||||||||748
1623172200000|2021-06-08 17:10:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1360
1623172500000|2021-06-08 17:15:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|954
1623172800000|2021-06-08 17:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|599
1623173100000|2021-06-08 17:25:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1409
1623173400000|2021-06-08 17:30:00|||||||||105
1623173700000|2021-06-08 17:35:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|3497
1623174000000|2021-06-08 17:40:00|||||||||939
1623174300000|2021-06-08 17:45:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1989
1623174600000|2021-06-08 17:50:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1026
1623174900000|2021-06-08 17:55:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1833
1623175200000|2021-06-08 18:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1237
1623175500000|2021-06-08 18:05:00|||||||||187
1623175800000|2021-06-08 18:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1932
1623176100000|2021-06-08 18:15:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|5212
1623176400000|2021-06-08 18:20:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|3208
1623176700000|2021-06-08 18:25:00|||||||||209
1623177000000|2021-06-08 18:30:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|863
1623177300000|2021-06-08 18:35:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1878
1623177600000|2021-06-08 18:40:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|6205
1623177900000|2021-06-08 18:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2097
1623178200000|2021-06-08 18:50:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1435
1623178500000|2021-06-08 18:55:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|7624
1623178800000|2021-06-08 19:00:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|4304
1623179100000|2021-06-08 19:05:00|||||||||945
1623179400000|2021-06-08 19:10:00|||||||||317
1623179700000|2021-06-08 19:15:00|||||||||81
1623180000000|2021-06-08 19:20:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|4028
1623180300000|2021-06-08 19:25:00|||||||||171
1623180600000|2021-06-08 19:30:00|||||||||545
1623180900000|2021-06-08 19:35:00|13245|13241|13245|13241|13245|13241|13245|13241|954
1623181200000|2021-06-08 19:40:00|||||||||756
1623181500000|2021-06-08 19:45:00|||||||||661
1623181800000|2021-06-08 19:50:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2498
1623182100000|2021-06-08 19:55:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2749
1623182400000|2021-06-08 20:00:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|2484
1623182700000|2021-06-08 20:05:00|||||||||1021
1623183000000|2021-06-08 20:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|4303
1623183300000|2021-06-08 20:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1746
1623183600000|2021-06-08 20:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1105
1623183900000|2021-06-08 20:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1418
1623184200000|2021-06-08 20:30:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4666
1623184500000|2021-06-08 20:35:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2210
1623184800000|2021-06-08 20:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1392
1623185100000|2021-06-08 20:45:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2502
1623185400000|2021-06-08 20:50:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2077
1623185700000|2021-06-08 20:55:00|||||||||2072
1623189600000|2021-06-08 22:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|348
1623189900000|2021-06-08 22:05:00|||||||||10
1623190200000|2021-06-08 22:10:00|||||||||11
1623190500000|2021-06-08 22:15:00|||||||||67
1623190800000|2021-06-08 22:20:00|||||||||44
1623191100000|2021-06-08 22:25:00|||||||||377
1623191400000|2021-06-08 22:30:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|419
1623191700000|2021-06-08 22:35:00|||||||||11
1623192000000|2021-06-08 22:40:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|510
1623192300000|2021-06-08 22:45:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1560
1623192600000|2021-06-08 22:50:00|||||||||121
1623192900000|2021-06-08 22:55:00|||||||||113
1623193200000|2021-06-08 23:00:00|||||||||249
1623193500000|2021-06-08 23:05:00|||||||||3230
1623193800000|2021-06-08 23:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|333
1623194100000|2021-06-08 23:15:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1144
1623194400000|2021-06-08 23:20:00|||||||||92
1623194700000|2021-06-08 23:25:00|||||||||919
1623195000000|2021-06-08 23:30:00|||||||||164
1623195300000|2021-06-08 23:35:00|||||||||40
1623195600000|2021-06-08 23:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|485
1623195900000|2021-06-08 23:45:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|671
1623196200000|2021-06-08 23:50:00|||||||||78
1623196500000|2021-06-08 23:55:00|||||||||157
1623196800000|2021-06-09 00:00:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|546
1623197100000|2021-06-09 00:05:00|||||||||220
1623197400000|2021-06-09 00:10:00|||||||||812
1623197700000|2021-06-09 00:15:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|202
1623198000000|2021-06-09 00:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|511
1623198300000|2021-06-09 00:25:00|||||||||285
1623198600000|2021-06-09 00:30:00|||||||||199
1623198900000|2021-06-09 00:35:00|||||||||25
1623199200000|2021-06-09 00:40:00|||||||||411
1623199500000|2021-06-09 00:45:00|||||||||773
1623199800000|2021-06-09 00:50:00|||||||||22
1623200100000|2021-06-09 00:55:00|||||||||261
1623200400000|2021-06-09 01:00:00|||||||||1637
1623200700000|2021-06-09 01:05:00|||||||||584
1623201000000|2021-06-09 01:10:00|||||||||180
1623201300000|2021-06-09 01:15:00|||||||||711
1623201600000|2021-06-09 01:20:00|||||||||316
1623201900000|2021-06-09 01:25:00|||||||||154
1623202200000|2021-06-09 01:30:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1265
1623202500000|2021-06-09 01:35:00|||||||||208
1623202800000|2021-06-09 01:40:00|||||||||166
1623203100000|2021-06-09 01:45:00|||||||||165
1623203400000|2021-06-09 01:50:00|||||||||226
1623203700000|2021-06-09 01:55:00|||||||||487
1623204000000|2021-06-09 02:00:00|||||||||99
1623204300000|2021-06-09 02:05:00|||||||||406
1623204600000|2021-06-09 02:10:00|||||||||50
1623204900000|2021-06-09 02:15:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|789
1623205200000|2021-06-09 02:20:00|13241.1|13237.1|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|645
1623205500000|2021-06-09 02:25:00|||||||||250
1623205800000|2021-06-09 02:30:00|||||||||428
1623206100000|2021-06-09 02:35:00|||||||||41
1623206400000|2021-06-09 02:40:00|||||||||19
1623206700000|2021-06-09 02:45:00|||||||||44
1623207000000|2021-06-09 02:50:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|404
1623207300000|2021-06-09 02:55:00|||||||||68
1623207600000|2021-06-09 03:00:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|889
1623207900000|2021-06-09 03:05:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|167
1623208200000|2021-06-09 03:10:00|||||||||453
1623208500000|2021-06-09 03:15:00|||||||||17
1623208800000|2021-06-09 03:20:00|||||||||46
1623209100000|2021-06-09 03:25:00|||||||||652
1623209400000|2021-06-09 03:30:00|||||||||197
1623209700000|2021-06-09 03:35:00|||||||||186
1623210000000|2021-06-09 03:40:00|||||||||94
1623210300000|2021-06-09 03:45:00|||||||||1
1623210600000|2021-06-09 03:50:00|||||||||2
1623210900000|2021-06-09 03:55:00|||||||||140
1623211200000|2021-06-09 04:00:00|||||||||537
1623211500000|2021-06-09 04:05:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|2088
1623211800000|2021-06-09 04:10:00|||||||||151
1623212100000|2021-06-09 04:15:00|||||||||71
1623212400000|2021-06-09 04:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|242
1623212700000|2021-06-09 04:25:00|||||||||8
1623213000000|2021-06-09 04:30:00|||||||||129
1623213300000|2021-06-09 04:35:00|13245|13241|13245|13241|13245|13241|13245|13241|1078
1623213600000|2021-06-09 04:40:00|||||||||72
1623213900000|2021-06-09 04:45:00|13243.4|13239.4|13243.4|13239.4|13244.2|13240.2|13243.4|13239.4|1063
1623214200000|2021-06-09 04:50:00|||||||||267
1623214500000|2021-06-09 04:55:00|||||||||190
1623214800000|2021-06-09 05:00:00|||||||||20
1623215100000|2021-06-09 05:05:00|13245|13241|13245|13241|13245|13241|13245|13241|1206
1623215400000|2021-06-09 05:10:00|||||||||129
1623215700000|2021-06-09 05:15:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1555
1623216000000|2021-06-09 05:20:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|858
1623216300000|2021-06-09 05:25:00|13245.8|13241.8|13245|13241|13245.8|13241.8|13245|13241|719
1623216600000|2021-06-09 05:30:00|||||||||494
1623216900000|2021-06-09 05:35:00|||||||||131
1623217200000|2021-06-09 05:40:00|||||||||50
1623217500000|2021-06-09 05:45:00|||||||||137
1623217800000|2021-06-09 05:50:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1512
1623218100000|2021-06-09 05:55:00|13245|13241|13245|13241|13245|13241|13245|13241|1468
1623218400000|2021-06-09 06:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|758
1623218700000|2021-06-09 06:05:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|450
1623219000000|2021-06-09 06:10:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|945
1623219300000|2021-06-09 06:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|329
1623219600000|2021-06-09 06:20:00|13245|13241|13245|13241|13245|13241|13245|13241|434
1623219900000|2021-06-09 06:25:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|1249
1623220200000|2021-06-09 06:30:00|13245|13241|13245|13241|13245|13241|13245|13241|414
1623220500000|2021-06-09 06:35:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1748
1623220800000|2021-06-09 06:40:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2199
1623221100000|2021-06-09 06:45:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|565
1623221400000|2021-06-09 06:50:00|||||||||218
1623221700000|2021-06-09 06:55:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1482
1623222000000|2021-06-09 07:00:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|2778
1623222300000|2021-06-09 07:05:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|600
1623222600000|2021-06-09 07:10:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|361
1623222900000|2021-06-09 07:15:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1078
1623223200000|2021-06-09 07:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1394
1623223500000|2021-06-09 07:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2369
1623223800000|2021-06-09 07:30:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|5446
1623224100000|2021-06-09 07:35:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|6497
1623224400000|2021-06-09 07:40:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1230
1623224700000|2021-06-09 07:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|516
1623225000000|2021-06-09 07:50:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|625
1623225300000|2021-06-09 07:55:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|4900
1623225600000|2021-06-09 08:00:00|13257.5|13253.5|13262.2|13258.2|13262.2|13258.2|13257.5|13253.5|9286
1623225900000|2021-06-09 08:05:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|12396
1623226200000|2021-06-09 08:10:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13262.2|13258.2|10150
1623226500000|2021-06-09 08:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|6013
1623226800000|2021-06-09 08:20:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|4677
1623227100000|2021-06-09 08:25:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2781
1623227400000|2021-06-09 08:30:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|3845
1623227700000|2021-06-09 08:35:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|3605
1623228000000|2021-06-09 08:40:00|||||||||778
1623228300000|2021-06-09 08:45:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|2912
1623228600000|2021-06-09 08:50:00|||||||||174
1623228900000|2021-06-09 08:55:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|2672
1623229200000|2021-06-09 09:00:00|||||||||480
1623229500000|2021-06-09 09:05:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1529
1623229800000|2021-06-09 09:10:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|732
1623230100000|2021-06-09 09:15:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|269
1623230400000|2021-06-09 09:20:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1742
1623230700000|2021-06-09 09:25:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1736
1623231000000|2021-06-09 09:30:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1186
1623231300000|2021-06-09 09:35:00|||||||||588
1623231600000|2021-06-09 09:40:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|3728
1623231900000|2021-06-09 09:45:00|||||||||1249
1623232200000|2021-06-09 09:50:00|13259|13255|13259|13255|13259|13255|13259|13255|423
1623232500000|2021-06-09 09:55:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|1530
1623232800000|2021-06-09 10:00:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|2691
1623233100000|2021-06-09 10:05:00|||||||||2367
1623233400000|2021-06-09 10:10:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|2938
1623233700000|2021-06-09 10:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|5819
1623234000000|2021-06-09 10:20:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|937
1623234300000|2021-06-09 10:25:00|||||||||710
1623234600000|2021-06-09 10:30:00|||||||||886
1623234900000|2021-06-09 10:35:00|||||||||526
1623235200000|2021-06-09 10:40:00|||||||||800
1623235500000|2021-06-09 10:45:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1540
1623235800000|2021-06-09 10:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1745
1623236100000|2021-06-09 10:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2977
1623236400000|2021-06-09 11:00:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|3936
1623236700000|2021-06-09 11:05:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1302
1623237000000|2021-06-09 11:10:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3080
1623237300000|2021-06-09 11:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|4202
1623237600000|2021-06-09 11:20:00|13268.4|13264.4|13270|13266|13270|13266|13268.4|13264.4|11628
1623237900000|2021-06-09 11:25:00|13271.5|13267.5|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|17349
1623238200000|2021-06-09 11:30:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|3035
1623238500000|2021-06-09 11:35:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2892
1623238800000|2021-06-09 11:40:00|13268.4|13264.4|13270|13266|13271.5|13267.5|13268.4|13264.4|6634
1623239100000|2021-06-09 11:45:00|13271.5|13267.5|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|8255
1623239400000|2021-06-09 11:50:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|4210
1623239700000|2021-06-09 11:55:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|3549
1623240000000|2021-06-09 12:00:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|5402
1623240300000|2021-06-09 12:05:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|4240
1623240600000|2021-06-09 12:10:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|2073
1623240900000|2021-06-09 12:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|8810
1623241200000|2021-06-09 12:20:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|7132
1623241500000|2021-06-09 12:25:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|2291
1623241800000|2021-06-09 12:30:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|9484
1623242100000|2021-06-09 12:35:00|13273.1|13269.1|13274.7|13270.7|13276.2|13272.2|13271.5|13267.5|13450
1623242400000|2021-06-09 12:40:00|13276.2|13272.2|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|10548
1623242700000|2021-06-09 12:45:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13277.8|13273.8|7278
1623243000000|2021-06-09 12:50:00|13279.3|13275.3|13276.2|13272.2|13280.9|13276.9|13276.2|13272.2|4310
1623243300000|2021-06-09 12:55:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|6473
1623243600000|2021-06-09 13:00:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|3888
1623243900000|2021-06-09 13:05:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|4334
1623244200000|2021-06-09 13:10:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|7930
1623244500000|2021-06-09 13:15:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|9090
1623244800000|2021-06-09 13:20:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|4267
1623245100000|2021-06-09 13:25:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|7712
1623245400000|2021-06-09 13:30:00|13282.5|13278.5|13285.6|13281.6|13287.2|13283.2|13280.9|13276.9|11980
1623245700000|2021-06-09 13:35:00|13287.2|13283.2|13291.8|13287.8|13291.8|13287.8|13285.6|13281.6|6463
1623246000000|2021-06-09 13:40:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|19911
1623246300000|2021-06-09 13:45:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|5607
1623246600000|2021-06-09 13:50:00|13288.7|13284.7|13287.2|13283.2|13290.3|13286.3|13287.2|13283.2|6231
1623246900000|2021-06-09 13:55:00|13285.6|13281.6|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|7848
1623247200000|2021-06-09 14:00:00|13284|13280|13282.5|13278.5|13284|13280|13280.9|13276.9|10893
1623247500000|2021-06-09 14:05:00|13280.9|13276.9|13274.7|13270.7|13282.5|13278.5|13274.7|13270.7|9584
1623247800000|2021-06-09 14:10:00|13273.9|13269.9|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|11621
1623248100000|2021-06-09 14:15:00|13274.7|13270.7|13274.7|13270.7|13277.8|13273.8|13273.1|13269.1|7724
1623248400000|2021-06-09 14:20:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|26435
1623248700000|2021-06-09 14:25:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|4793
1623249000000|2021-06-09 14:30:00|13275.4|13271.4|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|12125
1623249300000|2021-06-09 14:35:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|7507
1623249600000|2021-06-09 14:40:00|13273.9|13269.9|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|4511
1623249900000|2021-06-09 14:45:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|10169
1623250200000|2021-06-09 14:50:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|1739
1623250500000|2021-06-09 14:55:00|||||||||2621
1623250800000|2021-06-09 15:00:00|13274.7|13270.7|13271.5|13267.5|13274.7|13270.7|13271.5|13267.5|2376
1623251100000|2021-06-09 15:05:00|||||||||1424
1623251400000|2021-06-09 15:10:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|4674
1623251700000|2021-06-09 15:15:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|4521
1623252000000|2021-06-09 15:20:00|||||||||2619
1623252300000|2021-06-09 15:25:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|4359
1623252600000|2021-06-09 15:30:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|6091
1623252900000|2021-06-09 15:35:00|13268.4|13264.4|13270|13266|13271.5|13267.5|13268.4|13264.4|9811
1623253200000|2021-06-09 15:40:00|||||||||2097
1623253500000|2021-06-09 15:45:00|||||||||1879
1623253800000|2021-06-09 15:50:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|10666
1623254100000|2021-06-09 15:55:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1730
1623254400000|2021-06-09 16:00:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|471
1623254700000|2021-06-09 16:05:00|||||||||1643
1623255000000|2021-06-09 16:10:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2165
1623255300000|2021-06-09 16:15:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|3792
1623255600000|2021-06-09 16:20:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|2150
1623255900000|2021-06-09 16:25:00|||||||||623
1623256200000|2021-06-09 16:30:00|||||||||2556
1623256500000|2021-06-09 16:35:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|4308
1623256800000|2021-06-09 16:40:00|||||||||2191
1623257100000|2021-06-09 16:45:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|5060
1623257400000|2021-06-09 16:50:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|4862
1623257700000|2021-06-09 16:55:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|7014
1623258000000|2021-06-09 17:00:00|13268.4|13264.4|13274.7|13270.7|13276.2|13272.2|13268.4|13264.4|17020
1623258300000|2021-06-09 17:05:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|5250
1623258600000|2021-06-09 17:10:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|4320
1623258900000|2021-06-09 17:15:00|13274.7|13270.7|13271.5|13267.5|13274.7|13270.7|13270|13266|2581
1623259200000|2021-06-09 17:20:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|1261
1623259500000|2021-06-09 17:25:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2032
1623259800000|2021-06-09 17:30:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|964
1623260100000|2021-06-09 17:35:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2745
1623260400000|2021-06-09 17:40:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|3773
1623260700000|2021-06-09 17:45:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|4235
1623261000000|2021-06-09 17:50:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1566
1623261300000|2021-06-09 17:55:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|3278
1623261600000|2021-06-09 18:00:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|928
1623261900000|2021-06-09 18:05:00|13279.3|13275.3|13276.2|13272.2|13279.3|13275.3|13276.2|13272.2|1616
1623262200000|2021-06-09 18:10:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2803
1623262500000|2021-06-09 18:15:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|825
1623262800000|2021-06-09 18:20:00|13276.2|13272.2|13277.8|13273.8|13279.3|13275.3|13274.7|13270.7|6437
1623263100000|2021-06-09 18:25:00|||||||||1509
1623263400000|2021-06-09 18:30:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|2172
1623263700000|2021-06-09 18:35:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|2767
1623264000000|2021-06-09 18:40:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|3610
1623264300000|2021-06-09 18:45:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|2670
1623264600000|2021-06-09 18:50:00|||||||||1921
1623264900000|2021-06-09 18:55:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|3421
1623265200000|2021-06-09 19:00:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|3862
1623265500000|2021-06-09 19:05:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|5889
1623265800000|2021-06-09 19:10:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|4918
1623266100000|2021-06-09 19:15:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|2163
1623266400000|2021-06-09 19:20:00|||||||||1158
1623266700000|2021-06-09 19:25:00|||||||||743
1623267000000|2021-06-09 19:30:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|1382
1623267300000|2021-06-09 19:35:00|||||||||855
1623267600000|2021-06-09 19:40:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|2754
1623267900000|2021-06-09 19:45:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|2327
1623268200000|2021-06-09 19:50:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|5818
1623268500000|2021-06-09 19:55:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|1304
1623268800000|2021-06-09 20:00:00|||||||||1047
1623269100000|2021-06-09 20:05:00|||||||||678
1623269400000|2021-06-09 20:10:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|2979
1623269700000|2021-06-09 20:15:00|||||||||364
1623270000000|2021-06-09 20:20:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2548
1623270300000|2021-06-09 20:25:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|4968
1623270600000|2021-06-09 20:30:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1767
1623270900000|2021-06-09 20:35:00|||||||||1651
1623271200000|2021-06-09 20:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|574
1623271500000|2021-06-09 20:45:00|||||||||2374
1623271800000|2021-06-09 20:50:00|||||||||1123
1623272100000|2021-06-09 20:55:00|13273.9|13269.9|13273.9|13269.9|13274.7|13270.7|13273.1|13269.1|3362
1623276000000|2021-06-09 22:00:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|363
1623276300000|2021-06-09 22:05:00|||||||||55
1623276600000|2021-06-09 22:10:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|541
1623276900000|2021-06-09 22:15:00|||||||||379
1623277200000|2021-06-09 22:20:00|||||||||58
1623277500000|2021-06-09 22:25:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|125
1623277800000|2021-06-09 22:30:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|218
1623278100000|2021-06-09 22:35:00|||||||||129
1623278400000|2021-06-09 22:40:00|||||||||14
1623278700000|2021-06-09 22:45:00|||||||||44
1623279000000|2021-06-09 22:50:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|1430
1623279300000|2021-06-09 22:55:00|||||||||29
1623279600000|2021-06-09 23:00:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|1173
1623279900000|2021-06-09 23:05:00|||||||||702
1623280200000|2021-06-09 23:10:00|||||||||89
1623280500000|2021-06-09 23:15:00|||||||||20
1623280800000|2021-06-09 23:20:00|||||||||81
1623281100000|2021-06-09 23:25:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|203
1623281400000|2021-06-09 23:30:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|262
1623281700000|2021-06-09 23:35:00|||||||||145
1623282000000|2021-06-09 23:40:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|589
1623282300000|2021-06-09 23:45:00|||||||||65
1623282600000|2021-06-09 23:50:00|||||||||454
1623282900000|2021-06-09 23:55:00|||||||||296
1623283200000|2021-06-10 00:00:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|833
1623283500000|2021-06-10 00:05:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|595
1623283800000|2021-06-10 00:10:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|496
1623284100000|2021-06-10 00:15:00|||||||||18
1623284400000|2021-06-10 00:20:00|||||||||203
1623284700000|2021-06-10 00:25:00|||||||||425
1623285000000|2021-06-10 00:30:00|||||||||105
1623285300000|2021-06-10 00:35:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|175
1623285600000|2021-06-10 00:40:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|837
1623285900000|2021-06-10 00:45:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|239
1623286200000|2021-06-10 00:50:00|||||||||90
1623286500000|2021-06-10 00:55:00|||||||||58
1623286800000|2021-06-10 01:00:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|1504
1623287100000|2021-06-10 01:05:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|790
1623287400000|2021-06-10 01:10:00|||||||||285
1623287700000|2021-06-10 01:15:00|||||||||16
1623288000000|2021-06-10 01:20:00|||||||||410
1623288300000|2021-06-10 01:25:00|||||||||160
1623288600000|2021-06-10 01:30:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|2611
1623288900000|2021-06-10 01:35:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|2137
1623289200000|2021-06-10 01:40:00|||||||||206
1623289500000|2021-06-10 01:45:00|||||||||284
1623289800000|2021-06-10 01:50:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|1276
1623290100000|2021-06-10 01:55:00|||||||||166
1623290400000|2021-06-10 02:00:00|||||||||158
1623290700000|2021-06-10 02:05:00|||||||||134
1623291000000|2021-06-10 02:10:00|||||||||481
1623291300000|2021-06-10 02:15:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|2046
1623291600000|2021-06-10 02:20:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|1900
1623291900000|2021-06-10 02:25:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|4900
1623292200000|2021-06-10 02:30:00|||||||||306
1623292500000|2021-06-10 02:35:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|1671
1623292800000|2021-06-10 02:40:00|||||||||751
1623293100000|2021-06-10 02:45:00|||||||||22
1623293400000|2021-06-10 02:50:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|1853
1623293700000|2021-06-10 02:55:00|||||||||213
1623294000000|2021-06-10 03:00:00|||||||||499
1623294300000|2021-06-10 03:05:00|||||||||361
1623294600000|2021-06-10 03:10:00|||||||||57
1623294900000|2021-06-10 03:15:00|||||||||627
1623295200000|2021-06-10 03:20:00|||||||||35
1623295500000|2021-06-10 03:25:00|||||||||181
1623295800000|2021-06-10 03:30:00|||||||||82
1623296100000|2021-06-10 03:35:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|1589
1623296400000|2021-06-10 03:40:00|13284|13280|13284|13280|13284|13280|13284|13280|1092
1623296700000|2021-06-10 03:45:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|680
1623297000000|2021-06-10 03:50:00|||||||||359
1623297300000|2021-06-10 03:55:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|329
1623297600000|2021-06-10 04:00:00|||||||||510
1623297900000|2021-06-10 04:05:00|||||||||1926
1623298200000|2021-06-10 04:10:00|||||||||42
1623298500000|2021-06-10 04:15:00|||||||||201
1623298800000|2021-06-10 04:20:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|518
1623299100000|2021-06-10 04:25:00|||||||||58
1623299400000|2021-06-10 04:30:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|492
1623299700000|2021-06-10 04:35:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|230
1623300000000|2021-06-10 04:40:00|||||||||511
1623300300000|2021-06-10 04:45:00|||||||||63
1623300600000|2021-06-10 04:50:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|1387
1623300900000|2021-06-10 04:55:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|426
1623301200000|2021-06-10 05:00:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|348
1623301500000|2021-06-10 05:05:00|||||||||546
1623301800000|2021-06-10 05:10:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|1072
1623302100000|2021-06-10 05:15:00|||||||||881
1623302400000|2021-06-10 05:20:00|||||||||58
1623302700000|2021-06-10 05:25:00|||||||||716
1623303000000|2021-06-10 05:30:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|1670
1623303300000|2021-06-10 05:35:00|||||||||46
1623303600000|2021-06-10 05:40:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|1392
1623303900000|2021-06-10 05:45:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|378
1623304200000|2021-06-10 05:50:00|||||||||465
1623304500000|2021-06-10 05:55:00|||||||||225
1623304800000|2021-06-10 06:00:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|2272
1623305100000|2021-06-10 06:05:00|13284|13280|13284|13280|13284|13280|13284|13280|378
1623305400000|2021-06-10 06:10:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|467
1623305700000|2021-06-10 06:15:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|1821
1623306000000|2021-06-10 06:20:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13284|13280|1853
1623306300000|2021-06-10 06:25:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|677
1623306600000|2021-06-10 06:30:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|1358
1623306900000|2021-06-10 06:35:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|1396
1623307200000|2021-06-10 06:40:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|513
1623307500000|2021-06-10 06:45:00|||||||||162
1623307800000|2021-06-10 06:50:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|517
1623308100000|2021-06-10 06:55:00|13280.1|13276.1|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|3087
1623308400000|2021-06-10 07:00:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|2993
1623308700000|2021-06-10 07:05:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|298
1623309000000|2021-06-10 07:10:00|13276.2|13272.2|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|4185
1623309300000|2021-06-10 07:15:00|13280.9|13276.9|13279.3|13275.3|13282.5|13278.5|13279.3|13275.3|3204
1623309600000|2021-06-10 07:20:00|13277.8|13273.8|13276.2|13272.2|13279.3|13275.3|13274.7|13270.7|2176
1623309900000|2021-06-10 07:25:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|2383
1623310200000|2021-06-10 07:30:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|4691
1623310500000|2021-06-10 07:35:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|2896
1623310800000|2021-06-10 07:40:00|13271.5|13267.5|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|1713
1623311100000|2021-06-10 07:45:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|1913
1623311400000|2021-06-10 07:50:00|13270|13266|13271.5|13267.5|13273.1|13269.1|13270|13266|3163
1623311700000|2021-06-10 07:55:00|13273.1|13269.1|13268.4|13264.4|13273.1|13269.1|13268.4|13264.4|2940
1623312000000|2021-06-10 08:00:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|3509
1623312300000|2021-06-10 08:05:00|13270|13266|13270|13266|13270|13266|13270|13266|574
1623312600000|2021-06-10 08:10:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|2183
1623312900000|2021-06-10 08:15:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|575
1623313200000|2021-06-10 08:20:00|||||||||144
1623313500000|2021-06-10 08:25:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|1553
1623313800000|2021-06-10 08:30:00|||||||||2565
1623314100000|2021-06-10 08:35:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|2505
1623314400000|2021-06-10 08:40:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|1077
1623314700000|2021-06-10 08:45:00|||||||||320
1623315000000|2021-06-10 08:50:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1197
1623315300000|2021-06-10 08:55:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|562
1623315600000|2021-06-10 09:00:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|1507
1623315900000|2021-06-10 09:05:00|13268.4|13264.4|13270|13266|13270|13266|13268.4|13264.4|548
1623316200000|2021-06-10 09:10:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|1725
1623316500000|2021-06-10 09:15:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|548
1623316800000|2021-06-10 09:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|358
1623317100000|2021-06-10 09:25:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|2789
1623317400000|2021-06-10 09:30:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|256
1623317700000|2021-06-10 09:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|2345
1623318000000|2021-06-10 09:40:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1943
1623318300000|2021-06-10 09:45:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2086
1623318600000|2021-06-10 09:50:00|||||||||1029
1623318900000|2021-06-10 09:55:00|||||||||1262
1623319200000|2021-06-10 10:00:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|3151
1623319500000|2021-06-10 10:05:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|706
1623319800000|2021-06-10 10:10:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1998
1623320100000|2021-06-10 10:15:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2687
1623320400000|2021-06-10 10:20:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2099
1623320700000|2021-06-10 10:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1567
1623321000000|2021-06-10 10:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1388
1623321300000|2021-06-10 10:35:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1490
1623321600000|2021-06-10 10:40:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1080
1623321900000|2021-06-10 10:45:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|843
1623322200000|2021-06-10 10:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1121
1623322500000|2021-06-10 10:55:00|||||||||309
1623322800000|2021-06-10 11:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|762
1623323100000|2021-06-10 11:05:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1015
1623323400000|2021-06-10 11:10:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|3829
1623323700000|2021-06-10 11:15:00|||||||||799
1623324000000|2021-06-10 11:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1187
1623324300000|2021-06-10 11:25:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2488
1623324600000|2021-06-10 11:30:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|3131
1623324900000|2021-06-10 11:35:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1351
1623325200000|2021-06-10 11:40:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2141
1623325500000|2021-06-10 11:45:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13265.3|13261.3|7122
1623325800000|2021-06-10 11:50:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2958
1623326100000|2021-06-10 11:55:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2279
1623326400000|2021-06-10 12:00:00|13263.7|13259.7|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|4778
1623326700000|2021-06-10 12:05:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13260.6|13256.6|7568
1623327000000|2021-06-10 12:10:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2991
1623327300000|2021-06-10 12:15:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|2748
1623327600000|2021-06-10 12:20:00|13266.8|13262.8|13271.5|13267.5|13271.5|13267.5|13265.3|13261.3|12715
1623327900000|2021-06-10 12:25:00|13270|13266|13269.2|13265.2|13271.5|13267.5|13266.8|13262.8|10415
1623328200000|2021-06-10 12:30:00|13268.4|13264.4|13255.9|13251.9|13268.4|13264.4|13245|13241|27782
1623328500000|2021-06-10 12:35:00|13254.3|13250.3|13249.7|13245.7|13257.5|13253.5|13248.1|13244.1|21418
1623328800000|2021-06-10 12:40:00|13248.1|13244.1|13237.2|13233.2|13248.1|13244.1|13237.2|13233.2|16304
1623329100000|2021-06-10 12:45:00|13235.6|13231.6|13243.4|13239.4|13243.4|13239.4|13234|13230|19090
1623329400000|2021-06-10 12:50:00|13245|13241|13241.8|13237.8|13245|13241|13238.7|13234.7|8356
1623329700000|2021-06-10 12:55:00|13240.3|13236.3|13251.2|13247.2|13251.2|13247.2|13240.3|13236.3|16586
1623330000000|2021-06-10 13:00:00|13252.8|13248.8|13248.1|13244.1|13252.8|13248.8|13248.1|13244.1|7910
1623330300000|2021-06-10 13:05:00|13249.7|13245.7|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|10647
1623330600000|2021-06-10 13:10:00|13246.5|13242.5|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|6600
1623330900000|2021-06-10 13:15:00|13249.7|13245.7|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|12180
1623331200000|2021-06-10 13:20:00|13252.8|13248.8|13252.8|13248.8|13255.9|13251.9|13251.2|13247.2|7893
1623331500000|2021-06-10 13:25:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|4252
1623331800000|2021-06-10 13:30:00|13251.2|13247.2|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|9349
1623332100000|2021-06-10 13:35:00|13257.5|13253.5|13263.7|13259.7|13263.7|13259.7|13255.9|13251.9|13677
1623332400000|2021-06-10 13:40:00|13262.2|13258.2|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|10220
1623332700000|2021-06-10 13:45:00|13266.8|13262.8|13270|13266|13271.5|13267.5|13266.8|13262.8|25782
1623333000000|2021-06-10 13:50:00|13268.4|13264.4|13277.8|13273.8|13277.8|13273.8|13268.4|13264.4|15319
1623333300000|2021-06-10 13:55:00|13276.2|13272.2|13271.5|13267.5|13277.8|13273.8|13271.5|13267.5|7653
1623333600000|2021-06-10 14:00:00|13273.1|13269.1|13276.2|13272.2|13277.8|13273.8|13271.5|13267.5|4451
1623333900000|2021-06-10 14:05:00|13274.7|13270.7|13271.5|13267.5|13276.2|13272.2|13271.5|13267.5|3015
1623334200000|2021-06-10 14:10:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|10890
1623334500000|2021-06-10 14:15:00|13273.1|13269.1|13276.2|13272.2|13276.2|13272.2|13273.1|13269.1|5108
1623334800000|2021-06-10 14:20:00|13274.7|13270.7|13277.8|13273.8|13277.8|13273.8|13274.7|13270.7|3445
1623335100000|2021-06-10 14:25:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|6726
1623335400000|2021-06-10 14:30:00|13277.8|13273.8|13279.3|13275.3|13282.5|13278.5|13277.8|13273.8|23436
1623335700000|2021-06-10 14:35:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|3445
1623336000000|2021-06-10 14:40:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|5301
1623336300000|2021-06-10 14:45:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|3024
1623336600000|2021-06-10 14:50:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|5646
1623336900000|2021-06-10 14:55:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|2234
1623337200000|2021-06-10 15:00:00|13271.5|13267.5|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|3700
1623337500000|2021-06-10 15:05:00|13274.7|13270.7|13280.9|13276.9|13280.9|13276.9|13274.7|13270.7|5899
1623337800000|2021-06-10 15:10:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|4368
1623338100000|2021-06-10 15:15:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|3995
1623338400000|2021-06-10 15:20:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|3345
1623338700000|2021-06-10 15:25:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|2112
1623339000000|2021-06-10 15:30:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|2184
1623339300000|2021-06-10 15:35:00|13279.3|13275.3|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|3757
1623339600000|2021-06-10 15:40:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13274.7|13270.7|5020
1623339900000|2021-06-10 15:45:00|13279.3|13275.3|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|3679
1623340200000|2021-06-10 15:50:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|8107
1623340500000|2021-06-10 15:55:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13284|13280|8153
1623340800000|2021-06-10 16:00:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|5206
1623341100000|2021-06-10 16:05:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|6019
1623341400000|2021-06-10 16:10:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|8483
1623341700000|2021-06-10 16:15:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|4236
1623342000000|2021-06-10 16:20:00|13290.3|13286.3|13287.2|13283.2|13290.3|13286.3|13285.6|13281.6|6025
1623342300000|2021-06-10 16:25:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|1768
1623342600000|2021-06-10 16:30:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|2831
1623342900000|2021-06-10 16:35:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4641
1623343200000|2021-06-10 16:40:00|||||||||1128
1623343500000|2021-06-10 16:45:00|13285.6|13281.6|13288.7|13284.7|13288.7|13284.7|13285.6|13281.6|2702
1623343800000|2021-06-10 16:50:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|8888
1623344100000|2021-06-10 16:55:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|6682
1623344400000|2021-06-10 17:00:00|13287.2|13283.2|13282.5|13278.5|13290.3|13286.3|13280.9|13276.9|13307
1623344700000|2021-06-10 17:05:00|13284|13280|13287.2|13283.2|13288.7|13284.7|13284|13280|7780
1623345000000|2021-06-10 17:10:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13285.6|13281.6|6494
1623345300000|2021-06-10 17:15:00|13287.2|13283.2|13285.6|13281.6|13288.7|13284.7|13285.6|13281.6|10454
1623345600000|2021-06-10 17:20:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|5649
1623345900000|2021-06-10 17:25:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|2729
1623346200000|2021-06-10 17:30:00|13284|13280|13284|13280|13284|13280|13284|13280|856
1623346500000|2021-06-10 17:35:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|2979
1623346800000|2021-06-10 17:40:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|1639
1623347100000|2021-06-10 17:45:00|||||||||2443
1623347400000|2021-06-10 17:50:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|1687
1623347700000|2021-06-10 17:55:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1495
1623348000000|2021-06-10 18:00:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|2699
1623348300000|2021-06-10 18:05:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|7826
1623348600000|2021-06-10 18:10:00|||||||||1114
1623348900000|2021-06-10 18:15:00|||||||||1003
1623349200000|2021-06-10 18:20:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|2153
1623349500000|2021-06-10 18:25:00|||||||||377
1623349800000|2021-06-10 18:30:00|||||||||2651
1623350100000|2021-06-10 18:35:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|10775
1623350400000|2021-06-10 18:40:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|2401
1623350700000|2021-06-10 18:45:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|4109
1623351000000|2021-06-10 18:50:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|5273
1623351300000|2021-06-10 18:55:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13293.4|13289.4|12436
1623351600000|2021-06-10 19:00:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13295|13291|7870
1623351900000|2021-06-10 19:05:00|||||||||2809
1623352200000|2021-06-10 19:10:00|13298.1|13294.1|13302.8|13298.8|13304.3|13300.3|13298.1|13294.1|12515
1623352500000|2021-06-10 19:15:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|5762
1623352800000|2021-06-10 19:20:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|5010
1623353100000|2021-06-10 19:25:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1623
1623353400000|2021-06-10 19:30:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|5681
1623353700000|2021-06-10 19:35:00|||||||||1159
1623354000000|2021-06-10 19:40:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|661
1623354300000|2021-06-10 19:45:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|2973
1623354600000|2021-06-10 19:50:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|4204
1623354900000|2021-06-10 19:55:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13304.3|13300.3|6318
1623355200000|2021-06-10 20:00:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|10711
1623355500000|2021-06-10 20:05:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|2914
1623355800000|2021-06-10 20:10:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|6504
1623356100000|2021-06-10 20:15:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|5967
1623356400000|2021-06-10 20:20:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|4438
1623356700000|2021-06-10 20:25:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|2839
1623357000000|2021-06-10 20:30:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|5622
1623357300000|2021-06-10 20:35:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2954
1623357600000|2021-06-10 20:40:00|||||||||1231
1623357900000|2021-06-10 20:45:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|4218
1623358200000|2021-06-10 20:50:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|3695
1623358500000|2021-06-10 20:55:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|9196
1623362400000|2021-06-10 22:00:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1882
1623362700000|2021-06-10 22:05:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|305
1623363000000|2021-06-10 22:10:00|||||||||243
1623363300000|2021-06-10 22:15:00|||||||||244
1623363600000|2021-06-10 22:20:00|||||||||179
1623363900000|2021-06-10 22:25:00|||||||||22
1623364200000|2021-06-10 22:30:00|13309|13305|13309|13305|13309|13305|13309|13305|955
1623364500000|2021-06-10 22:35:00|||||||||349
1623364800000|2021-06-10 22:40:00|||||||||1091
1623365100000|2021-06-10 22:45:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|1154
1623365400000|2021-06-10 22:50:00|||||||||141
1623365700000|2021-06-10 22:55:00|||||||||110
1623366000000|2021-06-10 23:00:00|||||||||218
1623366300000|2021-06-10 23:05:00|||||||||225
1623366600000|2021-06-10 23:10:00|||||||||538
1623366900000|2021-06-10 23:15:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1553
1623367200000|2021-06-10 23:20:00|||||||||17
1623367500000|2021-06-10 23:25:00|||||||||28
1623367800000|2021-06-10 23:30:00|||||||||140
1623368100000|2021-06-10 23:35:00|||||||||252
1623368400000|2021-06-10 23:40:00|||||||||357
1623368700000|2021-06-10 23:45:00|||||||||236
1623369000000|2021-06-10 23:50:00|||||||||40
1623369300000|2021-06-10 23:55:00|13309|13305|13309|13305|13309|13305|13309|13305|408
1623369600000|2021-06-11 00:00:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|406
1623369900000|2021-06-11 00:05:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|913
1623370200000|2021-06-11 00:10:00|||||||||1021
1623370500000|2021-06-11 00:15:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|1205
1623370800000|2021-06-11 00:20:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|989
1623371100000|2021-06-11 00:25:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|2856
1623371400000|2021-06-11 00:30:00|||||||||92
1623371700000|2021-06-11 00:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|971
1623372000000|2021-06-11 00:40:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|94
1623372300000|2021-06-11 00:45:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|404
1623372600000|2021-06-11 00:50:00|||||||||558
1623372900000|2021-06-11 00:55:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|382
1623373200000|2021-06-11 01:00:00|||||||||1100
1623373500000|2021-06-11 01:05:00|||||||||234
1623373800000|2021-06-11 01:10:00|||||||||1868
1623374100000|2021-06-11 01:15:00|||||||||397
1623374400000|2021-06-11 01:20:00|||||||||1082
1623374700000|2021-06-11 01:25:00|||||||||1132
1623375000000|2021-06-11 01:30:00|13309|13305|13309|13305|13309|13305|13309|13305|261
1623375300000|2021-06-11 01:35:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|1890
1623375600000|2021-06-11 01:40:00|13309.8|13305.8|13309|13305|13310.6|13306.6|13309|13305|1234
1623375900000|2021-06-11 01:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1233
1623376200000|2021-06-11 01:50:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1378
1623376500000|2021-06-11 01:55:00|||||||||2679
1623376800000|2021-06-11 02:00:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|4223
1623377100000|2021-06-11 02:05:00|13314.5|13310.5|13315.3|13311.3|13315.3|13311.3|13314.5|13310.5|864
1623377400000|2021-06-11 02:10:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|974
1623377700000|2021-06-11 02:15:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|553
1623378000000|2021-06-11 02:20:00|||||||||209
1623378300000|2021-06-11 02:25:00|13316.8|13312.8|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|5880
1623378600000|2021-06-11 02:30:00|||||||||397
1623378900000|2021-06-11 02:35:00|||||||||52
1623379200000|2021-06-11 02:40:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1686
1623379500000|2021-06-11 02:45:00|||||||||181
1623379800000|2021-06-11 02:50:00|||||||||339
1623380100000|2021-06-11 02:55:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|972
1623380400000|2021-06-11 03:00:00|||||||||806
1623380700000|2021-06-11 03:05:00|||||||||246
1623381000000|2021-06-11 03:10:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|179
1623381300000|2021-06-11 03:15:00|||||||||538
1623381600000|2021-06-11 03:20:00|||||||||125
1623381900000|2021-06-11 03:25:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|310
1623382200000|2021-06-11 03:30:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|974
1623382500000|2021-06-11 03:35:00|||||||||9
1623382800000|2021-06-11 03:40:00|||||||||168
1623383100000|2021-06-11 03:45:00|||||||||252
1623383400000|2021-06-11 03:50:00|||||||||43
1623383700000|2021-06-11 03:55:00|||||||||9
1623384000000|2021-06-11 04:00:00|||||||||127
1623384300000|2021-06-11 04:05:00|||||||||52
1623384600000|2021-06-11 04:10:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|317
1623384900000|2021-06-11 04:15:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|354
1623385200000|2021-06-11 04:20:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|235
1623385500000|2021-06-11 04:25:00|||||||||4
1623385800000|2021-06-11 04:30:00|||||||||3
1623386100000|2021-06-11 04:35:00|||||||||299
1623386400000|2021-06-11 04:40:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|135
1623386700000|2021-06-11 04:45:00|||||||||38
1623387000000|2021-06-11 04:50:00|||||||||99
1623387300000|2021-06-11 04:55:00|||||||||178
1623387600000|2021-06-11 05:00:00|13309|13305|13309|13305|13309|13305|13309|13305|1558
1623387900000|2021-06-11 05:05:00|||||||||303
1623388200000|2021-06-11 05:10:00|||||||||62
1623388500000|2021-06-11 05:15:00|||||||||52
1623388800000|2021-06-11 05:20:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|1938
1623389100000|2021-06-11 05:25:00|||||||||21
1623389400000|2021-06-11 05:30:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1599
1623389700000|2021-06-11 05:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|857
1623390000000|2021-06-11 05:40:00|||||||||463
1623390300000|2021-06-11 05:45:00|||||||||339
1623390600000|2021-06-11 05:50:00|||||||||823
1623390900000|2021-06-11 05:55:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1582
1623391200000|2021-06-11 06:00:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1890
1623391500000|2021-06-11 06:05:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2394
1623391800000|2021-06-11 06:10:00|13312.2|13308.2|13309|13305|13312.2|13308.2|13309|13305|1133
1623392100000|2021-06-11 06:15:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|2254
1623392400000|2021-06-11 06:20:00|13309|13305|13309|13305|13309|13305|13309|13305|1264
1623392700000|2021-06-11 06:25:00|||||||||1594
1623393000000|2021-06-11 06:30:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13309|13305|2834
1623393300000|2021-06-11 06:35:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|2952
1623393600000|2021-06-11 06:40:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1953
1623393900000|2021-06-11 06:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1626
1623394200000|2021-06-11 06:50:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1919
1623394500000|2021-06-11 06:55:00|13312.9|13308.9|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|2537
1623394800000|2021-06-11 07:00:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|874
1623395100000|2021-06-11 07:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1688
1623395400000|2021-06-11 07:10:00|||||||||1620
1623395700000|2021-06-11 07:15:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|6829
1623396000000|2021-06-11 07:20:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1876
1623396300000|2021-06-11 07:25:00|13309|13305|13309|13305|13309|13305|13309|13305|1744
1623396600000|2021-06-11 07:30:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|4819
1623396900000|2021-06-11 07:35:00|13309|13305|13305.9|13301.9|13309|13305|13305.9|13301.9|5373
1623397200000|2021-06-11 07:40:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|2403
1623397500000|2021-06-11 07:45:00|13304.3|13300.3|13307.5|13303.5|13307.5|13303.5|13304.3|13300.3|3571
1623397800000|2021-06-11 07:50:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1837
1623398100000|2021-06-11 07:55:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|741
1623398400000|2021-06-11 08:00:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13307.5|13303.5|2147
1623398700000|2021-06-11 08:05:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1744
1623399000000|2021-06-11 08:10:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1141
1623399300000|2021-06-11 08:15:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|1580
1623399600000|2021-06-11 08:20:00|||||||||94
1623399900000|2021-06-11 08:25:00|||||||||816
1623400200000|2021-06-11 08:30:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1047
1623400500000|2021-06-11 08:35:00|||||||||469
1623400800000|2021-06-11 08:40:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|2015
1623401100000|2021-06-11 08:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|2093
1623401400000|2021-06-11 08:50:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13316.8|13312.8|9000
1623401700000|2021-06-11 08:55:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|4209
1623402000000|2021-06-11 09:00:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|2051
1623402300000|2021-06-11 09:05:00|13320|13316|13318.4|13314.4|13321.5|13317.5|13318.4|13314.4|5796
1623402600000|2021-06-11 09:10:00|||||||||2824
1623402900000|2021-06-11 09:15:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1701
1623403200000|2021-06-11 09:20:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|1903
1623403500000|2021-06-11 09:25:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1004
1623403800000|2021-06-11 09:30:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2931
1623404100000|2021-06-11 09:35:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2046
1623404400000|2021-06-11 09:40:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|4429
1623404700000|2021-06-11 09:45:00|||||||||1872
1623405000000|2021-06-11 09:50:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1306
1623405300000|2021-06-11 09:55:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|3116
1623405600000|2021-06-11 10:00:00|||||||||359
1623405900000|2021-06-11 10:05:00|||||||||904
1623406200000|2021-06-11 10:10:00|||||||||2165
1623406500000|2021-06-11 10:15:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|4180
1623406800000|2021-06-11 10:20:00|||||||||2100
1623407100000|2021-06-11 10:25:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1192
1623407400000|2021-06-11 10:30:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1024
1623407700000|2021-06-11 10:35:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|770
1623408000000|2021-06-11 10:40:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|1022
1623408300000|2021-06-11 10:45:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1338
1623408600000|2021-06-11 10:50:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|511
1623408900000|2021-06-11 10:55:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|6041
1623409200000|2021-06-11 11:00:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1274
1623409500000|2021-06-11 11:05:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|907
1623409800000|2021-06-11 11:10:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1656
1623410100000|2021-06-11 11:15:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1075
1623410400000|2021-06-11 11:20:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|2836
1623410700000|2021-06-11 11:25:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1097
1623411000000|2021-06-11 11:30:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|463
1623411300000|2021-06-11 11:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|4474
1623411600000|2021-06-11 11:40:00|13309|13305|13309|13305|13309|13305|13309|13305|545
1623411900000|2021-06-11 11:45:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|2666
1623412200000|2021-06-11 11:50:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|1089
1623412500000|2021-06-11 11:55:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|2011
1623412800000|2021-06-11 12:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|2817
1623413100000|2021-06-11 12:05:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|1146
1623413400000|2021-06-11 12:10:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|3320
1623413700000|2021-06-11 12:15:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2963
1623414000000|2021-06-11 12:20:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|3233
1623414300000|2021-06-11 12:25:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|3428
1623414600000|2021-06-11 12:30:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|2033
1623414900000|2021-06-11 12:35:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2785
1623415200000|2021-06-11 12:40:00|13299.7|13295.7|13296.5|13292.5|13301.2|13297.2|13296.5|13292.5|5045
1623415500000|2021-06-11 12:45:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13293.4|13289.4|5702
1623415800000|2021-06-11 12:50:00|13295|13291|13295|13291|13296.5|13292.5|13293.4|13289.4|7333
1623416100000|2021-06-11 12:55:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|2447
1623416400000|2021-06-11 13:00:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2256
1623416700000|2021-06-11 13:05:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|4382
1623417000000|2021-06-11 13:10:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|1865
1623417300000|2021-06-11 13:15:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|5690
1623417600000|2021-06-11 13:20:00|13298.1|13294.1|13301.2|13297.2|13301.2|13297.2|13298.1|13294.1|4677
1623417900000|2021-06-11 13:25:00|||||||||2936
1623418200000|2021-06-11 13:30:00|13302.8|13298.8|13299.7|13295.7|13302.8|13298.8|13299.7|13295.7|7174
1623418500000|2021-06-11 13:35:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|5001
1623418800000|2021-06-11 13:40:00|13298.1|13294.1|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|4947
1623419100000|2021-06-11 13:45:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13295|13291|5239
1623419400000|2021-06-11 13:50:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|6529
1623419700000|2021-06-11 13:55:00|13295|13291|13295|13291|13295|13291|13293.4|13289.4|6198
1623420000000|2021-06-11 14:00:00|13296.5|13292.5|13299.7|13295.7|13304.3|13300.3|13296.5|13292.5|13855
1623420300000|2021-06-11 14:05:00|13298.1|13294.1|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|7027
1623420600000|2021-06-11 14:10:00|13301.2|13297.2|13295|13291|13301.2|13297.2|13295|13291|5641
1623420900000|2021-06-11 14:15:00|13296.5|13292.5|13293.4|13289.4|13296.5|13292.5|13291.8|13287.8|7243
1623421200000|2021-06-11 14:20:00|13291.8|13287.8|13290.3|13286.3|13293.4|13289.4|13288.7|13284.7|14355
1623421500000|2021-06-11 14:25:00|13288.7|13284.7|13291.8|13287.8|13293.4|13289.4|13288.7|13284.7|7648
1623421800000|2021-06-11 14:30:00|13290.3|13286.3|13287.2|13283.2|13290.3|13286.3|13287.2|13283.2|11949
1623422100000|2021-06-11 14:35:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|9028
1623422400000|2021-06-11 14:40:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13284|13280|5157
1623422700000|2021-06-11 14:45:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|6268
1623423000000|2021-06-11 14:50:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13284|13280|8367
1623423300000|2021-06-11 14:55:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13284|13280|5308
1623423600000|2021-06-11 15:00:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13284|13280|4982
1623423900000|2021-06-11 15:05:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|3782
1623424200000|2021-06-11 15:10:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|7549
1623424500000|2021-06-11 15:15:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|3351
1623424800000|2021-06-11 15:20:00|13282.5|13278.5|13284|13280|13285.6|13281.6|13282.5|13278.5|2115
1623425100000|2021-06-11 15:25:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|15998
1623425400000|2021-06-11 15:30:00|13284|13280|13284|13280|13284|13280|13284|13280|2201
1623425700000|2021-06-11 15:35:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|3949
1623426000000|2021-06-11 15:40:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13284|13280|5112
1623426300000|2021-06-11 15:45:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4663
1623426600000|2021-06-11 15:50:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|3492
1623426900000|2021-06-11 15:55:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1695
1623427200000|2021-06-11 16:00:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4179
1623427500000|2021-06-11 16:05:00|||||||||2183
1623427800000|2021-06-11 16:10:00|||||||||1990
1623428100000|2021-06-11 16:15:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|2517
1623428400000|2021-06-11 16:20:00|13291.8|13287.8|13288.7|13284.7|13291.8|13287.8|13288.7|13284.7|6751
1623428700000|2021-06-11 16:25:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|1428
1623429000000|2021-06-11 16:30:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1743
1623429300000|2021-06-11 16:35:00|||||||||1296
1623429600000|2021-06-11 16:40:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|2180
1623429900000|2021-06-11 16:45:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|611
1623430200000|2021-06-11 16:50:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|2279
1623430500000|2021-06-11 16:55:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|881
1623430800000|2021-06-11 17:00:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|1341
1623431100000|2021-06-11 17:05:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1759
1623431400000|2021-06-11 17:10:00|||||||||686
1623431700000|2021-06-11 17:15:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1778
1623432000000|2021-06-11 17:20:00|||||||||837
1623432300000|2021-06-11 17:25:00|||||||||781
1623432600000|2021-06-11 17:30:00|||||||||496
1623432900000|2021-06-11 17:35:00|||||||||532
1623433200000|2021-06-11 17:40:00|||||||||503
1623433500000|2021-06-11 17:45:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|1140
1623433800000|2021-06-11 17:50:00|||||||||558
1623434100000|2021-06-11 17:55:00|||||||||617
1623434400000|2021-06-11 18:00:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|2170
1623434700000|2021-06-11 18:05:00|||||||||842
1623435000000|2021-06-11 18:10:00|||||||||1085
1623435300000|2021-06-11 18:15:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|843
1623435600000|2021-06-11 18:20:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1496
1623435900000|2021-06-11 18:25:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|764
1623436200000|2021-06-11 18:30:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|649
1623436500000|2021-06-11 18:35:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|1636
1623436800000|2021-06-11 18:40:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|841
1623437100000|2021-06-11 18:45:00|||||||||1086
1623437400000|2021-06-11 18:50:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|781
1623437700000|2021-06-11 18:55:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4645
1623438000000|2021-06-11 19:00:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|15308
1623438300000|2021-06-11 19:05:00|||||||||984
1623438600000|2021-06-11 19:10:00|||||||||1761
1623438900000|2021-06-11 19:15:00|||||||||1219
1623439200000|2021-06-11 19:20:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1708
1623439500000|2021-06-11 19:25:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1875
1623439800000|2021-06-11 19:30:00|||||||||749
1623440100000|2021-06-11 19:35:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|1700
1623440400000|2021-06-11 19:40:00|||||||||1202
1623440700000|2021-06-11 19:45:00|||||||||2777
1623441000000|2021-06-11 19:50:00|||||||||2499
1623441300000|2021-06-11 19:55:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|4319
1623441600000|2021-06-11 20:00:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|5723
1623441900000|2021-06-11 20:05:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|3253
1623442200000|2021-06-11 20:10:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13293.4|13289.4|1738
1623442500000|2021-06-11 20:15:00|13295|13291|13295|13291|13295|13291|13295|13291|430
1623442800000|2021-06-11 20:20:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|701
1623443100000|2021-06-11 20:25:00|||||||||656
1623443400000|2021-06-11 20:30:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|1696
1623443700000|2021-06-11 20:35:00|||||||||291
1623444000000|2021-06-11 20:40:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|1109
1623444300000|2021-06-11 20:45:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|1096
1623444600000|2021-06-11 20:50:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|821
1623444900000|2021-06-11 20:55:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|1858
1623621600000|2021-06-13 22:00:00|13290.3|13286.3|13291.8|13287.8|13293.4|13289.4|13288.7|13284.7|3660
1623621900000|2021-06-13 22:05:00|||||||||346
1623622200000|2021-06-13 22:10:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|426
1623622500000|2021-06-13 22:15:00|||||||||5
1623622800000|2021-06-13 22:20:00|||||||||158
1623623100000|2021-06-13 22:25:00|||||||||8
1623623400000|2021-06-13 22:30:00|||||||||24
1623623700000|2021-06-13 22:35:00|||||||||634
1623624000000|2021-06-13 22:40:00|||||||||424
1623624300000|2021-06-13 22:45:00|||||||||29
1623624600000|2021-06-13 22:50:00|||||||||11
1623624900000|2021-06-13 22:55:00|||||||||73
1623625200000|2021-06-13 23:00:00|||||||||17
1623625500000|2021-06-13 23:05:00|||||||||10
1623625800000|2021-06-13 23:10:00|||||||||35
1623626100000|2021-06-13 23:15:00|||||||||39
1623626400000|2021-06-13 23:20:00|||||||||36
1623626700000|2021-06-13 23:25:00|||||||||374
1623627000000|2021-06-13 23:30:00|||||||||33
1623627300000|2021-06-13 23:35:00|||||||||184
1623627600000|2021-06-13 23:40:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|273
1623627900000|2021-06-13 23:45:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|782
1623628200000|2021-06-13 23:50:00|||||||||33
1623628500000|2021-06-13 23:55:00|||||||||364
1623628800000|2021-06-14 00:00:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13285.6|13281.6|1195
1623629100000|2021-06-14 00:05:00|||||||||564
1623629400000|2021-06-14 00:10:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|526
1623629700000|2021-06-14 00:15:00|||||||||107
1623630000000|2021-06-14 00:20:00|||||||||258
1623630300000|2021-06-14 00:25:00|||||||||571
1623630600000|2021-06-14 00:30:00|||||||||315
1623630900000|2021-06-14 00:35:00|||||||||314
1623631200000|2021-06-14 00:40:00|||||||||181
1623631500000|2021-06-14 00:45:00|||||||||80
1623631800000|2021-06-14 00:50:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|661
1623632100000|2021-06-14 00:55:00|||||||||208
1623632400000|2021-06-14 01:00:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|1334
1623632700000|2021-06-14 01:05:00|||||||||174
1623633000000|2021-06-14 01:10:00|||||||||93
1623633300000|2021-06-14 01:15:00|||||||||120
1623633600000|2021-06-14 01:20:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13284|13280|118
1623633900000|2021-06-14 01:25:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13284|13280|825
1623634200000|2021-06-14 01:30:00|||||||||287
1623634500000|2021-06-14 01:35:00|||||||||33
1623634800000|2021-06-14 01:40:00|||||||||25
1623635100000|2021-06-14 01:45:00|||||||||403
1623635400000|2021-06-14 01:50:00|||||||||631
1623635700000|2021-06-14 01:55:00|||||||||188
1623636000000|2021-06-14 02:00:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|1192
1623636300000|2021-06-14 02:05:00|||||||||85
1623636600000|2021-06-14 02:10:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|565
1623636900000|2021-06-14 02:15:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|497
1623637200000|2021-06-14 02:20:00|||||||||114
1623637500000|2021-06-14 02:25:00|||||||||48
1623637800000|2021-06-14 02:30:00|||||||||179
1623638100000|2021-06-14 02:35:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|257
1623638400000|2021-06-14 02:40:00|||||||||22
1623638700000|2021-06-14 02:45:00|||||||||168
1623639000000|2021-06-14 02:50:00|||||||||47
1623639300000|2021-06-14 02:55:00|||||||||18
1623639600000|2021-06-14 03:00:00|||||||||22
1623639900000|2021-06-14 03:05:00|||||||||12
1623640200000|2021-06-14 03:10:00|||||||||61
1623640500000|2021-06-14 03:15:00|||||||||338
1623640800000|2021-06-14 03:20:00|||||||||8
1623641100000|2021-06-14 03:25:00|||||||||56
1623641400000|2021-06-14 03:30:00|||||||||33
1623641700000|2021-06-14 03:35:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|605
1623642000000|2021-06-14 03:40:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|141
1623642300000|2021-06-14 03:45:00|||||||||68
1623642600000|2021-06-14 03:50:00|||||||||123
1623642900000|2021-06-14 03:55:00|||||||||14
1623643200000|2021-06-14 04:00:00|||||||||42
1623643500000|2021-06-14 04:05:00|||||||||14
1623643800000|2021-06-14 04:10:00|||||||||970
1623644100000|2021-06-14 04:15:00|||||||||75
1623644400000|2021-06-14 04:20:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|116
1623644700000|2021-06-14 04:25:00|||||||||16
1623645000000|2021-06-14 04:30:00|||||||||8
1623645300000|2021-06-14 04:35:00|||||||||8
1623645600000|2021-06-14 04:40:00|||||||||50
1623645900000|2021-06-14 04:45:00|||||||||5
1623646200000|2021-06-14 04:50:00|||||||||17
1623646500000|2021-06-14 04:55:00|||||||||19
1623646800000|2021-06-14 05:00:00|13284|13280|13284|13280|13284|13280|13284|13280|856
1623647100000|2021-06-14 05:05:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|745
1623647400000|2021-06-14 05:10:00|||||||||250
1623647700000|2021-06-14 05:15:00|||||||||139
1623648000000|2021-06-14 05:20:00|||||||||47
1623648300000|2021-06-14 05:25:00|||||||||780
1623648600000|2021-06-14 05:30:00|||||||||239
1623648900000|2021-06-14 05:35:00|||||||||256
1623649200000|2021-06-14 05:40:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|264
1623649500000|2021-06-14 05:45:00|||||||||130
1623649800000|2021-06-14 05:50:00|||||||||215
1623650100000|2021-06-14 05:55:00|||||||||22
1623650400000|2021-06-14 06:00:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1488
1623650700000|2021-06-14 06:05:00|||||||||447
1623651000000|2021-06-14 06:10:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1675
1623651300000|2021-06-14 06:15:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|831
1623651600000|2021-06-14 06:20:00|13288.7|13284.7|13287.2|13283.2|13290.3|13286.3|13287.2|13283.2|734
1623651900000|2021-06-14 06:25:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|509
1623652200000|2021-06-14 06:30:00|||||||||89
1623652500000|2021-06-14 06:35:00|||||||||283
1623652800000|2021-06-14 06:40:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|512
1623653100000|2021-06-14 06:45:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|515
1623653400000|2021-06-14 06:50:00|||||||||614
1623653700000|2021-06-14 06:55:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|491
1623654000000|2021-06-14 07:00:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1105
1623654300000|2021-06-14 07:05:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|1826
1623654600000|2021-06-14 07:10:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|671
1623654900000|2021-06-14 07:15:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1443
1623655200000|2021-06-14 07:20:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|1645
1623655500000|2021-06-14 07:25:00|||||||||1068
1623655800000|2021-06-14 07:30:00|13284|13280|13284|13280|13284|13280|13284|13280|582
1623656100000|2021-06-14 07:35:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|837
1623656400000|2021-06-14 07:40:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|545
1623656700000|2021-06-14 07:45:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|1846
1623657000000|2021-06-14 07:50:00|13284|13280|13284|13280|13284|13280|13284|13280|306
1623657300000|2021-06-14 07:55:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|3114
1623657600000|2021-06-14 08:00:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|345
1623657900000|2021-06-14 08:05:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|987
1623658200000|2021-06-14 08:10:00|||||||||314
1623658500000|2021-06-14 08:15:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|929
1623658800000|2021-06-14 08:20:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1399
1623659100000|2021-06-14 08:25:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|172
1623659400000|2021-06-14 08:30:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|420
1623659700000|2021-06-14 08:35:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|316
1623660000000|2021-06-14 08:40:00|||||||||34
1623660300000|2021-06-14 08:45:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|152
1623660600000|2021-06-14 08:50:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13287.2|13283.2|567
1623660900000|2021-06-14 08:55:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|812
1623661200000|2021-06-14 09:00:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1082
1623661500000|2021-06-14 09:05:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|804
1623661800000|2021-06-14 09:10:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|419
1623662100000|2021-06-14 09:15:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|81
1623662400000|2021-06-14 09:20:00|||||||||842
1623662700000|2021-06-14 09:25:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|994
1623663000000|2021-06-14 09:30:00|||||||||295
1623663300000|2021-06-14 09:35:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1053
1623663600000|2021-06-14 09:40:00|||||||||737
1623663900000|2021-06-14 09:45:00|||||||||654
1623664200000|2021-06-14 09:50:00|13284|13280|13284|13280|13284|13280|13284|13280|223
1623664500000|2021-06-14 09:55:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|5852
1623664800000|2021-06-14 10:00:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|458
1623665100000|2021-06-14 10:05:00|13284|13280|13284|13280|13284|13280|13284|13280|301
1623665400000|2021-06-14 10:10:00|||||||||399
1623665700000|2021-06-14 10:15:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13284|13280|1161
1623666000000|2021-06-14 10:20:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|84
1623666300000|2021-06-14 10:25:00|||||||||122
1623666600000|2021-06-14 10:30:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|997
1623666900000|2021-06-14 10:35:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|733
1623667200000|2021-06-14 10:40:00|||||||||228
1623667500000|2021-06-14 10:45:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|793
1623667800000|2021-06-14 10:50:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|569
1623668100000|2021-06-14 10:55:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1006
1623668400000|2021-06-14 11:00:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|776
1623668700000|2021-06-14 11:05:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|562
1623669000000|2021-06-14 11:10:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|852
1623669300000|2021-06-14 11:15:00|||||||||110
1623669600000|2021-06-14 11:20:00|||||||||739
1623669900000|2021-06-14 11:25:00|||||||||193
1623670200000|2021-06-14 11:30:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|734
1623670500000|2021-06-14 11:35:00|||||||||412
1623670800000|2021-06-14 11:40:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|285
1623671100000|2021-06-14 11:45:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|299
1623671400000|2021-06-14 11:50:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|690
1623671700000|2021-06-14 11:55:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|335
1623672000000|2021-06-14 12:00:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|795
1623672300000|2021-06-14 12:05:00|13288.7|13284.7|13285.6|13281.6|13290.3|13286.3|13285.6|13281.6|831
1623672600000|2021-06-14 12:10:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|692
1623672900000|2021-06-14 12:15:00|||||||||1460
1623673200000|2021-06-14 12:20:00|13287.2|13283.2|13290.3|13286.3|13290.3|13286.3|13287.2|13283.2|1116
1623673500000|2021-06-14 12:25:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|4442
1623673800000|2021-06-14 12:30:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1553
1623674100000|2021-06-14 12:35:00|13288.7|13284.7|13285.6|13281.6|13288.7|13284.7|13285.6|13281.6|2506
1623674400000|2021-06-14 12:40:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13284|13280|1184
1623674700000|2021-06-14 12:45:00|13285.6|13281.6|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|5336
1623675000000|2021-06-14 12:50:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|1518
1623675300000|2021-06-14 12:55:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|5847
1623675600000|2021-06-14 13:00:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|5908
1623675900000|2021-06-14 13:05:00|13279.3|13275.3|13276.2|13272.2|13279.3|13275.3|13274.7|13270.7|5173
1623676200000|2021-06-14 13:10:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|3437
1623676500000|2021-06-14 13:15:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|5999
1623676800000|2021-06-14 13:20:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|1672
1623677100000|2021-06-14 13:25:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|3581
1623677400000|2021-06-14 13:30:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|2311
1623677700000|2021-06-14 13:35:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|6081
1623678000000|2021-06-14 13:40:00|13273.1|13269.1|13266.8|13262.8|13273.1|13269.1|13266.8|13262.8|5545
1623678300000|2021-06-14 13:45:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|7168
1623678600000|2021-06-14 13:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|4887
1623678900000|2021-06-14 13:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|7187
1623679200000|2021-06-14 14:00:00|13265.3|13261.3|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|4620
1623679500000|2021-06-14 14:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|5839
1623679800000|2021-06-14 14:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1620
1623680100000|2021-06-14 14:15:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|5751
1623680400000|2021-06-14 14:20:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|8964
1623680700000|2021-06-14 14:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|5355
1623681000000|2021-06-14 14:30:00|||||||||865
1623681300000|2021-06-14 14:35:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|6491
1623681600000|2021-06-14 14:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|3138
1623681900000|2021-06-14 14:45:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|7791
1623682200000|2021-06-14 14:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|4443
1623682500000|2021-06-14 14:55:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1917
1623682800000|2021-06-14 15:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|2078
1623683100000|2021-06-14 15:05:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|4864
1623683400000|2021-06-14 15:10:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|6152
1623683700000|2021-06-14 15:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1710
1623684000000|2021-06-14 15:20:00|||||||||727
1623684300000|2021-06-14 15:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|3961
1623684600000|2021-06-14 15:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|2562
1623684900000|2021-06-14 15:35:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|3106
1623685200000|2021-06-14 15:40:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|4274
1623685500000|2021-06-14 15:45:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|6034
1623685800000|2021-06-14 15:50:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|4337
1623686100000|2021-06-14 15:55:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2936
1623686400000|2021-06-14 16:00:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|2955
1623686700000|2021-06-14 16:05:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|2345
1623687000000|2021-06-14 16:10:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1111
1623687300000|2021-06-14 16:15:00|||||||||5156
1623687600000|2021-06-14 16:20:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|3352
1623687900000|2021-06-14 16:25:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1942
1623688200000|2021-06-14 16:30:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1408
1623688500000|2021-06-14 16:35:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2159
1623688800000|2021-06-14 16:40:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1212
1623689100000|2021-06-14 16:45:00|||||||||1147
1623689400000|2021-06-14 16:50:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1297
1623689700000|2021-06-14 16:55:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1530
1623690000000|2021-06-14 17:00:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|3274
1623690300000|2021-06-14 17:05:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|2274
1623690600000|2021-06-14 17:10:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2639
1623690900000|2021-06-14 17:15:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3197
1623691200000|2021-06-14 17:20:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1012
1623691500000|2021-06-14 17:25:00|||||||||206
1623691800000|2021-06-14 17:30:00|||||||||309
1623692100000|2021-06-14 17:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1883
1623692400000|2021-06-14 17:40:00|13252|13248|13251.2|13247.2|13252|13248|13251.2|13247.2|3733
1623692700000|2021-06-14 17:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1890
1623693000000|2021-06-14 17:50:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|701
1623693300000|2021-06-14 17:55:00|||||||||1557
1623693600000|2021-06-14 18:00:00|||||||||260
1623693900000|2021-06-14 18:05:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|982
1623694200000|2021-06-14 18:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2357
1623694500000|2021-06-14 18:15:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3688
1623694800000|2021-06-14 18:20:00|||||||||2909
1623695100000|2021-06-14 18:25:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|333
1623695400000|2021-06-14 18:30:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|6528
1623695700000|2021-06-14 18:35:00|||||||||491
1623696000000|2021-06-14 18:40:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|6890
1623696300000|2021-06-14 18:45:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|9482
1623696600000|2021-06-14 18:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2889
1623696900000|2021-06-14 18:55:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|7400
1623697200000|2021-06-14 19:00:00|||||||||2182
1623697500000|2021-06-14 19:05:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1967
1623697800000|2021-06-14 19:10:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|4550
1623698100000|2021-06-14 19:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1123
1623698400000|2021-06-14 19:20:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2981
1623698700000|2021-06-14 19:25:00|||||||||1521
1623699000000|2021-06-14 19:30:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1037
1623699300000|2021-06-14 19:35:00|||||||||1088
1623699600000|2021-06-14 19:40:00|||||||||1067
1623699900000|2021-06-14 19:45:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2139
1623700200000|2021-06-14 19:50:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|645
1623700500000|2021-06-14 19:55:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|2699
1623700800000|2021-06-14 20:00:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2359
1623701100000|2021-06-14 20:05:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1953
1623701400000|2021-06-14 20:10:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1291
1623701700000|2021-06-14 20:15:00|||||||||282
1623702000000|2021-06-14 20:20:00|||||||||263
1623702300000|2021-06-14 20:25:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1640
1623702600000|2021-06-14 20:30:00|||||||||563
1623702900000|2021-06-14 20:35:00|||||||||547
1623703200000|2021-06-14 20:40:00|||||||||2598
1623703500000|2021-06-14 20:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1438
1623703800000|2021-06-14 20:50:00|||||||||755
1623704100000|2021-06-14 20:55:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2614
1623708000000|2021-06-14 22:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|347
1623708300000|2021-06-14 22:05:00|||||||||197
1623708600000|2021-06-14 22:10:00|||||||||12
1623708900000|2021-06-14 22:15:00|||||||||1
1623709200000|2021-06-14 22:20:00|||||||||363
1623709500000|2021-06-14 22:25:00|||||||||22
1623709800000|2021-06-14 22:30:00|||||||||162
1623710100000|2021-06-14 22:35:00|||||||||41
1623710400000|2021-06-14 22:40:00|13259|13255|13259|13255|13259|13255|13259|13255|109
1623710700000|2021-06-14 22:45:00|||||||||16
1623711000000|2021-06-14 22:50:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|360
1623711300000|2021-06-14 22:55:00|13259|13255|13259|13255|13259|13255|13259|13255|528
1623711600000|2021-06-14 23:00:00|||||||||112
1623711900000|2021-06-14 23:05:00|||||||||88
1623712200000|2021-06-14 23:10:00|||||||||108
1623712500000|2021-06-14 23:15:00|||||||||10
1623712800000|2021-06-14 23:20:00|||||||||21
1623713100000|2021-06-14 23:25:00|||||||||44
1623713400000|2021-06-14 23:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|160
1623713700000|2021-06-14 23:35:00|||||||||12
1623714000000|2021-06-14 23:40:00|||||||||284
1623714300000|2021-06-14 23:45:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|664
1623714600000|2021-06-14 23:50:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|269
1623714900000|2021-06-14 23:55:00|||||||||42
1623715200000|2021-06-15 00:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1100
1623715500000|2021-06-15 00:05:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|664
1623715800000|2021-06-15 00:10:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|185
1623716100000|2021-06-15 00:15:00|13259|13255|13259|13255|13259|13255|13259|13255|35
1623716400000|2021-06-15 00:20:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|762
1623716700000|2021-06-15 00:25:00|||||||||527
1623717000000|2021-06-15 00:30:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|925
1623717300000|2021-06-15 00:35:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|387
1623717600000|2021-06-15 00:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1839
1623717900000|2021-06-15 00:45:00|||||||||1517
1623718200000|2021-06-15 00:50:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|577
1623718500000|2021-06-15 00:55:00|||||||||344
1623718800000|2021-06-15 01:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|747
1623719100000|2021-06-15 01:05:00|||||||||158
1623719400000|2021-06-15 01:10:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1403
1623719700000|2021-06-15 01:15:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|801
1623720000000|2021-06-15 01:20:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|722
1623720300000|2021-06-15 01:25:00|||||||||314
1623720600000|2021-06-15 01:30:00|||||||||21
1623720900000|2021-06-15 01:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1266
1623721200000|2021-06-15 01:40:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|347
1623721500000|2021-06-15 01:45:00|||||||||1247
1623721800000|2021-06-15 01:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|179
1623722100000|2021-06-15 01:55:00|||||||||106
1623722400000|2021-06-15 02:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|496
1623722700000|2021-06-15 02:05:00|||||||||124
1623723000000|2021-06-15 02:10:00|||||||||252
1623723300000|2021-06-15 02:15:00|||||||||91
1623723600000|2021-06-15 02:20:00|||||||||113
1623723900000|2021-06-15 02:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|423
1623724200000|2021-06-15 02:30:00|||||||||368
1623724500000|2021-06-15 02:35:00|||||||||715
1623724800000|2021-06-15 02:40:00|||||||||194
1623725100000|2021-06-15 02:45:00|||||||||134
1623725400000|2021-06-15 02:50:00|||||||||7
1623725700000|2021-06-15 02:55:00|||||||||4
1623726000000|2021-06-15 03:00:00|||||||||286
1623726300000|2021-06-15 03:05:00|||||||||39
1623726600000|2021-06-15 03:10:00|||||||||107
1623726900000|2021-06-15 03:15:00|||||||||41
1623727200000|2021-06-15 03:20:00|||||||||26
1623727500000|2021-06-15 03:25:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|105
1623727800000|2021-06-15 03:30:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|378
1623728100000|2021-06-15 03:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|376
1623728400000|2021-06-15 03:40:00|||||||||161
1623728700000|2021-06-15 03:45:00|||||||||385
1623729000000|2021-06-15 03:50:00|||||||||1
1623729300000|2021-06-15 03:55:00|||||||||77
1623729600000|2021-06-15 04:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|440
1623729900000|2021-06-15 04:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|284
1623730200000|2021-06-15 04:10:00|||||||||365
1623730500000|2021-06-15 04:15:00|||||||||48
1623730800000|2021-06-15 04:20:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2756
1623731100000|2021-06-15 04:25:00|||||||||1020
1623731400000|2021-06-15 04:30:00|||||||||43
1623731700000|2021-06-15 04:35:00|||||||||6
1623732000000|2021-06-15 04:40:00|||||||||177
1623732300000|2021-06-15 04:45:00|||||||||66
1623732600000|2021-06-15 04:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|137
1623732900000|2021-06-15 04:55:00|||||||||23
1623733200000|2021-06-15 05:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|187
1623733500000|2021-06-15 05:05:00|||||||||77
1623733800000|2021-06-15 05:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2795
1623734100000|2021-06-15 05:15:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|39
1623734400000|2021-06-15 05:20:00|||||||||60
1623734700000|2021-06-15 05:25:00|||||||||6
1623735000000|2021-06-15 05:30:00|||||||||152
1623735300000|2021-06-15 05:35:00|||||||||33
1623735600000|2021-06-15 05:40:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|690
1623735900000|2021-06-15 05:45:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1242
1623736200000|2021-06-15 05:50:00|||||||||29
1623736500000|2021-06-15 05:55:00|||||||||240
1623736800000|2021-06-15 06:00:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1003
1623737100000|2021-06-15 06:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1040
1623737400000|2021-06-15 06:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1392
1623737700000|2021-06-15 06:15:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2577
1623738000000|2021-06-15 06:20:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2199
1623738300000|2021-06-15 06:25:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13259|13255|990
1623738600000|2021-06-15 06:30:00|||||||||258
1623738900000|2021-06-15 06:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|873
1623739200000|2021-06-15 06:40:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|758
1623739500000|2021-06-15 06:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|276
1623739800000|2021-06-15 06:50:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1004
1623740100000|2021-06-15 06:55:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|1383
1623740400000|2021-06-15 07:00:00|||||||||285
1623740700000|2021-06-15 07:05:00|13263.7|13259.7|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|1219
1623741000000|2021-06-15 07:10:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|770
1623741300000|2021-06-15 07:15:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1957
1623741600000|2021-06-15 07:20:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|812
1623741900000|2021-06-15 07:25:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1559
1623742200000|2021-06-15 07:30:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|542
1623742500000|2021-06-15 07:35:00|||||||||610
1623742800000|2021-06-15 07:40:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|169
1623743100000|2021-06-15 07:45:00|13265.3|13261.3|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|999
1623743400000|2021-06-15 07:50:00|||||||||1562
1623743700000|2021-06-15 07:55:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|779
1623744000000|2021-06-15 08:00:00|||||||||181
1623744300000|2021-06-15 08:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1053
1623744600000|2021-06-15 08:10:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|688
1623744900000|2021-06-15 08:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1365
1623745200000|2021-06-15 08:20:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|927
1623745500000|2021-06-15 08:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1686
1623745800000|2021-06-15 08:30:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|794
1623746100000|2021-06-15 08:35:00|||||||||873
1623746400000|2021-06-15 08:40:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|446
1623746700000|2021-06-15 08:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2722
1623747000000|2021-06-15 08:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|827
1623747300000|2021-06-15 08:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1403
1623747600000|2021-06-15 09:00:00|||||||||208
1623747900000|2021-06-15 09:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|493
1623748200000|2021-06-15 09:10:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|147
1623748500000|2021-06-15 09:15:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1807
1623748800000|2021-06-15 09:20:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|936
1623749100000|2021-06-15 09:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|900
1623749400000|2021-06-15 09:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1232
1623749700000|2021-06-15 09:35:00|||||||||323
1623750000000|2021-06-15 09:40:00|||||||||829
1623750300000|2021-06-15 09:45:00|||||||||449
1623750600000|2021-06-15 09:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1230
1623750900000|2021-06-15 09:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1234
1623751200000|2021-06-15 10:00:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2137
1623751500000|2021-06-15 10:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1348
1623751800000|2021-06-15 10:10:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|996
1623752100000|2021-06-15 10:15:00|||||||||367
1623752400000|2021-06-15 10:20:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2521
1623752700000|2021-06-15 10:25:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|681
1623753000000|2021-06-15 10:30:00|||||||||1388
1623753300000|2021-06-15 10:35:00|13259|13255|13255.9|13251.9|13259|13255|13255.9|13251.9|4943
1623753600000|2021-06-15 10:40:00|||||||||2787
1623753900000|2021-06-15 10:45:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1815
1623754200000|2021-06-15 10:50:00|13258.3|13254.3|13260.6|13256.6|13260.6|13256.6|13258.3|13254.3|1322
1623754500000|2021-06-15 10:55:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|424
1623754800000|2021-06-15 11:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|4240
1623755100000|2021-06-15 11:05:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|690
1623755400000|2021-06-15 11:10:00|13259|13255|13259|13255|13259|13255|13259|13255|1000
1623755700000|2021-06-15 11:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|497
1623756000000|2021-06-15 11:20:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|4009
1623756300000|2021-06-15 11:25:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2831
1623756600000|2021-06-15 11:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1319
1623756900000|2021-06-15 11:35:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|816
1623757200000|2021-06-15 11:40:00|||||||||201
1623757500000|2021-06-15 11:45:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|3428
1623757800000|2021-06-15 11:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2030
1623758100000|2021-06-15 11:55:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|5028
1623758400000|2021-06-15 12:00:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|4069
1623758700000|2021-06-15 12:05:00|13259|13255|13260.6|13256.6|13262.2|13258.2|13259|13255|2965
1623759000000|2021-06-15 12:10:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|2437
1623759300000|2021-06-15 12:15:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|3240
1623759600000|2021-06-15 12:20:00|13260.6|13256.6|13265.3|13261.3|13265.3|13261.3|13260.6|13256.6|5448
1623759900000|2021-06-15 12:25:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|9864
1623760200000|2021-06-15 12:30:00|13266.8|13262.8|13254.3|13250.3|13266.8|13262.8|13252.8|13248.8|23581
1623760500000|2021-06-15 12:35:00|13255.9|13251.9|13251.2|13247.2|13255.9|13251.9|13251.2|13247.2|5935
1623760800000|2021-06-15 12:40:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|4022
1623761100000|2021-06-15 12:45:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|4027
1623761400000|2021-06-15 12:50:00|13255.9|13251.9|13252.8|13248.8|13257.5|13253.5|13252.8|13248.8|6069
1623761700000|2021-06-15 12:55:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|3738
1623762000000|2021-06-15 13:00:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|2841
1623762300000|2021-06-15 13:05:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|2323
1623762600000|2021-06-15 13:10:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|4688
1623762900000|2021-06-15 13:15:00|13251.2|13247.2|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|9827
1623763200000|2021-06-15 13:20:00|13254.3|13250.3|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|7035
1623763500000|2021-06-15 13:25:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3507
1623763800000|2021-06-15 13:30:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|4366
1623764100000|2021-06-15 13:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|3349
1623764400000|2021-06-15 13:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|4038
1623764700000|2021-06-15 13:45:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|7859
1623765000000|2021-06-15 13:50:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13254.3|13250.3|6922
1623765300000|2021-06-15 13:55:00|13259|13255|13255.9|13251.9|13259|13255|13254.3|13250.3|10266
1623765600000|2021-06-15 14:00:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|3006
1623765900000|2021-06-15 14:05:00|13255.9|13251.9|13251.2|13247.2|13255.9|13251.9|13251.2|13247.2|4874
1623766200000|2021-06-15 14:10:00|||||||||1683
1623766500000|2021-06-15 14:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|954
1623766800000|2021-06-15 14:20:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2069
1623767100000|2021-06-15 14:25:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|4843
1623767400000|2021-06-15 14:30:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|12438
1623767700000|2021-06-15 14:35:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|4453
1623768000000|2021-06-15 14:40:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|8008
1623768300000|2021-06-15 14:45:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3262
1623768600000|2021-06-15 14:50:00|||||||||2344
1623768900000|2021-06-15 14:55:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2736
1623769200000|2021-06-15 15:00:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1608
1623769500000|2021-06-15 15:05:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|4615
1623769800000|2021-06-15 15:10:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3527
1623770100000|2021-06-15 15:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3261
1623770400000|2021-06-15 15:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2123
1623770700000|2021-06-15 15:25:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3876
1623771000000|2021-06-15 15:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|3680
1623771300000|2021-06-15 15:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3060
1623771600000|2021-06-15 15:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2079
1623771900000|2021-06-15 15:45:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2052
1623772200000|2021-06-15 15:50:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1969
1623772500000|2021-06-15 15:55:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2789
1623772800000|2021-06-15 16:00:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|1707
1623773100000|2021-06-15 16:05:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|865
1623773400000|2021-06-15 16:10:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1842
1623773700000|2021-06-15 16:15:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|2250
1623774000000|2021-06-15 16:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|3458
1623774300000|2021-06-15 16:25:00|||||||||2029
1623774600000|2021-06-15 16:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1324
1623774900000|2021-06-15 16:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1688
1623775200000|2021-06-15 16:40:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2060
1623775500000|2021-06-15 16:45:00|||||||||1712
1623775800000|2021-06-15 16:50:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|5253
1623776100000|2021-06-15 16:55:00|||||||||1042
1623776400000|2021-06-15 17:00:00|13251.2|13247.2|13252.8|13248.8|13257.5|13253.5|13249.7|13245.7|11591
1623776700000|2021-06-15 17:05:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|3221
1623777000000|2021-06-15 17:10:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|4734
1623777300000|2021-06-15 17:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|5924
1623777600000|2021-06-15 17:20:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3853
1623777900000|2021-06-15 17:25:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|4013
1623778200000|2021-06-15 17:30:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|5246
1623778500000|2021-06-15 17:35:00|||||||||566
1623778800000|2021-06-15 17:40:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1480
1623779100000|2021-06-15 17:45:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|694
1623779400000|2021-06-15 17:50:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2513
1623779700000|2021-06-15 17:55:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1300
1623780000000|2021-06-15 18:00:00|||||||||702
1623780300000|2021-06-15 18:05:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|658
1623780600000|2021-06-15 18:10:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|402
1623780900000|2021-06-15 18:15:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|883
1623781200000|2021-06-15 18:20:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|652
1623781500000|2021-06-15 18:25:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|776
1623781800000|2021-06-15 18:30:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|1151
1623782100000|2021-06-15 18:35:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|2017
1623782400000|2021-06-15 18:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|3213
1623782700000|2021-06-15 18:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|5089
1623783000000|2021-06-15 18:50:00|||||||||802
1623783300000|2021-06-15 18:55:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2990
1623783600000|2021-06-15 19:00:00|||||||||2031
1623783900000|2021-06-15 19:05:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1319
1623784200000|2021-06-15 19:10:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2178
1623784500000|2021-06-15 19:15:00|||||||||1119
1623784800000|2021-06-15 19:20:00|||||||||513
1623785100000|2021-06-15 19:25:00|||||||||460
1623785400000|2021-06-15 19:30:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2351
1623785700000|2021-06-15 19:35:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|495
1623786000000|2021-06-15 19:40:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3083
1623786300000|2021-06-15 19:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1907
1623786600000|2021-06-15 19:50:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2568
1623786900000|2021-06-15 19:55:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|5800
1623787200000|2021-06-15 20:00:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|2705
1623787500000|2021-06-15 20:05:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1936
1623787800000|2021-06-15 20:10:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1733
1623788100000|2021-06-15 20:15:00|||||||||610
1623788400000|2021-06-15 20:20:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|2040
1623788700000|2021-06-15 20:25:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|1454
1623789000000|2021-06-15 20:30:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|1655
1623789300000|2021-06-15 20:35:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|1657
1623789600000|2021-06-15 20:40:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1913
1623789900000|2021-06-15 20:45:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|3611
1623790200000|2021-06-15 20:50:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1632
1623790500000|2021-06-15 20:55:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|3062
1623794400000|2021-06-15 22:00:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|464
1623794700000|2021-06-15 22:05:00|||||||||177
1623795000000|2021-06-15 22:10:00|||||||||20
1623795300000|2021-06-15 22:15:00|||||||||59
1623795600000|2021-06-15 22:20:00|||||||||16
1623795900000|2021-06-15 22:25:00|||||||||118
1623796200000|2021-06-15 22:30:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|3187
1623796500000|2021-06-15 22:35:00|||||||||82
1623796800000|2021-06-15 22:40:00|||||||||36
1623797100000|2021-06-15 22:45:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|197
1623797400000|2021-06-15 22:50:00|13259|13255|13259|13255|13259|13255|13259|13255|55
1623797700000|2021-06-15 22:55:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|98
1623798000000|2021-06-15 23:00:00|||||||||42
1623798300000|2021-06-15 23:05:00|||||||||177
1623798600000|2021-06-15 23:10:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|275
1623798900000|2021-06-15 23:15:00|||||||||253
1623799200000|2021-06-15 23:20:00|||||||||84
1623799500000|2021-06-15 23:25:00|||||||||39
1623799800000|2021-06-15 23:30:00|||||||||63
1623800100000|2021-06-15 23:35:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|762
1623800400000|2021-06-15 23:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|136
1623800700000|2021-06-15 23:45:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|464
1623801000000|2021-06-15 23:50:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|553
1623801300000|2021-06-15 23:55:00|||||||||48
1623801600000|2021-06-16 00:00:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|103
1623801900000|2021-06-16 00:05:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|674
1623802200000|2021-06-16 00:10:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|323
1623802500000|2021-06-16 00:15:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|390
1623802800000|2021-06-16 00:20:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|510
1623803100000|2021-06-16 00:25:00|||||||||40
1623803400000|2021-06-16 00:30:00|||||||||62
1623803700000|2021-06-16 00:35:00|||||||||22
1623804000000|2021-06-16 00:40:00|||||||||79
1623804300000|2021-06-16 00:45:00|||||||||134
1623804600000|2021-06-16 00:50:00|||||||||111
1623804900000|2021-06-16 00:55:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1518
1623805200000|2021-06-16 01:00:00|||||||||82
1623805500000|2021-06-16 01:05:00|||||||||25
1623805800000|2021-06-16 01:10:00|||||||||19
1623806100000|2021-06-16 01:15:00|||||||||12
1623806400000|2021-06-16 01:20:00|||||||||368
1623806700000|2021-06-16 01:25:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|137
1623807000000|2021-06-16 01:30:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|325
1623807300000|2021-06-16 01:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|548
1623807600000|2021-06-16 01:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1203
1623807900000|2021-06-16 01:45:00|||||||||423
1623808200000|2021-06-16 01:50:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1249
1623808500000|2021-06-16 01:55:00|||||||||127
1623808800000|2021-06-16 02:00:00|||||||||27
1623809100000|2021-06-16 02:05:00|||||||||20
1623809400000|2021-06-16 02:10:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1657
1623809700000|2021-06-16 02:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|974
1623810000000|2021-06-16 02:20:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1749
1623810300000|2021-06-16 02:25:00|||||||||74
1623810600000|2021-06-16 02:30:00|||||||||20
1623810900000|2021-06-16 02:35:00|||||||||7
1623811200000|2021-06-16 02:40:00|||||||||19
1623811500000|2021-06-16 02:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2871
1623811800000|2021-06-16 02:50:00|||||||||239
1623812100000|2021-06-16 02:55:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1041
1623812400000|2021-06-16 03:00:00|||||||||11
1623812700000|2021-06-16 03:05:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|306
1623813000000|2021-06-16 03:10:00|||||||||63
1623813300000|2021-06-16 03:15:00|||||||||12
1623813600000|2021-06-16 03:20:00|||||||||12
1623813900000|2021-06-16 03:25:00|||||||||3
1623814200000|2021-06-16 03:30:00|||||||||131
1623814500000|2021-06-16 03:35:00|||||||||205
1623814800000|2021-06-16 03:40:00|||||||||197
1623815100000|2021-06-16 03:45:00|||||||||83
1623815400000|2021-06-16 03:50:00|||||||||7
1623815700000|2021-06-16 03:55:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|360
1623816000000|2021-06-16 04:00:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|508
1623816300000|2021-06-16 04:05:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|289
1623816600000|2021-06-16 04:10:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|135
1623816900000|2021-06-16 04:15:00|||||||||624
1623817200000|2021-06-16 04:20:00|||||||||30
1623817500000|2021-06-16 04:25:00|||||||||184
1623817800000|2021-06-16 04:30:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|648
1623818100000|2021-06-16 04:35:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|301
1623818400000|2021-06-16 04:40:00|||||||||220
1623818700000|2021-06-16 04:45:00|||||||||70
1623819000000|2021-06-16 04:50:00|||||||||9
1623819300000|2021-06-16 04:55:00|||||||||414
1623819600000|2021-06-16 05:00:00|||||||||6
1623819900000|2021-06-16 05:05:00|||||||||252
1623820200000|2021-06-16 05:10:00|||||||||39
1623820500000|2021-06-16 05:15:00|||||||||12
1623820800000|2021-06-16 05:20:00|||||||||343
1623821100000|2021-06-16 05:25:00|||||||||266
1623821400000|2021-06-16 05:30:00|||||||||24
1623821700000|2021-06-16 05:35:00|||||||||164
1623822000000|2021-06-16 05:40:00|||||||||15
1623822300000|2021-06-16 05:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|275
1623822600000|2021-06-16 05:50:00|||||||||1215
1623822900000|2021-06-16 05:55:00|||||||||185
1623823200000|2021-06-16 06:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2440
1623823500000|2021-06-16 06:05:00|||||||||197
1623823800000|2021-06-16 06:10:00|||||||||849
1623824100000|2021-06-16 06:15:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|871
1623824400000|2021-06-16 06:20:00|||||||||753
1623824700000|2021-06-16 06:25:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2493
1623825000000|2021-06-16 06:30:00|||||||||321
1623825300000|2021-06-16 06:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1593
1623825600000|2021-06-16 06:40:00|||||||||62
1623825900000|2021-06-16 06:45:00|||||||||87
1623826200000|2021-06-16 06:50:00|||||||||859
1623826500000|2021-06-16 06:55:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1117
1623826800000|2021-06-16 07:00:00|13252.8|13248.8|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|1399
1623827100000|2021-06-16 07:05:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|512
1623827400000|2021-06-16 07:10:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|232
1623827700000|2021-06-16 07:15:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|162
1623828000000|2021-06-16 07:20:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|819
1623828300000|2021-06-16 07:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4424
1623828600000|2021-06-16 07:30:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2646
1623828900000|2021-06-16 07:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|3133
1623829200000|2021-06-16 07:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|663
1623829500000|2021-06-16 07:45:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|398
1623829800000|2021-06-16 07:50:00|||||||||286
1623830100000|2021-06-16 07:55:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|750
1623830400000|2021-06-16 08:00:00|13257.5|13253.5|13259|13255|13259|13255|13255.9|13251.9|1076
1623830700000|2021-06-16 08:05:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|740
1623831000000|2021-06-16 08:10:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1118
1623831300000|2021-06-16 08:15:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|725
1623831600000|2021-06-16 08:20:00|||||||||141
1623831900000|2021-06-16 08:25:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|200
1623832200000|2021-06-16 08:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|470
1623832500000|2021-06-16 08:35:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1269
1623832800000|2021-06-16 08:40:00|||||||||351
1623833100000|2021-06-16 08:45:00|||||||||256
1623833400000|2021-06-16 08:50:00|||||||||970
1623833700000|2021-06-16 08:55:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|702
1623834000000|2021-06-16 09:00:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|846
1623834300000|2021-06-16 09:05:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|393
1623834600000|2021-06-16 09:10:00|||||||||543
1623834900000|2021-06-16 09:15:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3476
1623835200000|2021-06-16 09:20:00|||||||||278
1623835500000|2021-06-16 09:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1683
1623835800000|2021-06-16 09:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1209
1623836100000|2021-06-16 09:35:00|13259|13255|13259|13255|13259|13255|13259|13255|2541
1623836400000|2021-06-16 09:40:00|||||||||89
1623836700000|2021-06-16 09:45:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|280
1623837000000|2021-06-16 09:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1128
1623837300000|2021-06-16 09:55:00|||||||||305
1623837600000|2021-06-16 10:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2140
1623837900000|2021-06-16 10:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1266
1623838200000|2021-06-16 10:10:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|439
1623838500000|2021-06-16 10:15:00|||||||||95
1623838800000|2021-06-16 10:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|400
1623839100000|2021-06-16 10:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|807
1623839400000|2021-06-16 10:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|431
1623839700000|2021-06-16 10:35:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|693
1623840000000|2021-06-16 10:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|283
1623840300000|2021-06-16 10:45:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|340
1623840600000|2021-06-16 10:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|74
1623840900000|2021-06-16 10:55:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|524
1623841200000|2021-06-16 11:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|999
1623841500000|2021-06-16 11:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|615
1623841800000|2021-06-16 11:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|254
1623842100000|2021-06-16 11:15:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1135
1623842400000|2021-06-16 11:20:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|203
1623842700000|2021-06-16 11:25:00|13259|13255|13259|13255|13259|13255|13259|13255|338
1623843000000|2021-06-16 11:30:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|1144
1623843300000|2021-06-16 11:35:00|||||||||749
1623843600000|2021-06-16 11:40:00|||||||||187
1623843900000|2021-06-16 11:45:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1295
1623844200000|2021-06-16 11:50:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2441
1623844500000|2021-06-16 11:55:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|360
1623844800000|2021-06-16 12:00:00|||||||||539
1623845100000|2021-06-16 12:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2667
1623845400000|2021-06-16 12:10:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1237
1623845700000|2021-06-16 12:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1108
1623846000000|2021-06-16 12:20:00|13263.7|13259.7|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|4140
1623846300000|2021-06-16 12:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|868
1623846600000|2021-06-16 12:30:00|13260.6|13256.6|13260.6|13256.6|13263.7|13259.7|13259|13255|3805
1623846900000|2021-06-16 12:35:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|6508
1623847200000|2021-06-16 12:40:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|5611
1623847500000|2021-06-16 12:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1221
1623847800000|2021-06-16 12:50:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1107
1623848100000|2021-06-16 12:55:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2612
1623848400000|2021-06-16 13:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2412
1623848700000|2021-06-16 13:05:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|6229
1623849000000|2021-06-16 13:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1641
1623849300000|2021-06-16 13:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|3077
1623849600000|2021-06-16 13:20:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|2604
1623849900000|2021-06-16 13:25:00|13260.6|13256.6|13262.2|13258.2|13265.3|13261.3|13260.6|13256.6|5582
1623850200000|2021-06-16 13:30:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|3720
1623850500000|2021-06-16 13:35:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|1196
1623850800000|2021-06-16 13:40:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|5335
1623851100000|2021-06-16 13:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|2970
1623851400000|2021-06-16 13:50:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2235
1623851700000|2021-06-16 13:55:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|6194
1623852000000|2021-06-16 14:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1254
1623852300000|2021-06-16 14:05:00|13263.7|13259.7|13259|13255|13263.7|13259.7|13259|13255|3735
1623852600000|2021-06-16 14:10:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|9245
1623852900000|2021-06-16 14:15:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|3267
1623853200000|2021-06-16 14:20:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|2736
1623853500000|2021-06-16 14:25:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1787
1623853800000|2021-06-16 14:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3692
1623854100000|2021-06-16 14:35:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13259|13255|2117
1623854400000|2021-06-16 14:40:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13255.9|13251.9|4202
1623854700000|2021-06-16 14:45:00|13259|13255|13259|13255|13259|13255|13259|13255|2082
1623855000000|2021-06-16 14:50:00|||||||||854
1623855300000|2021-06-16 14:55:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|2187
1623855600000|2021-06-16 15:00:00|||||||||972
1623855900000|2021-06-16 15:05:00|13259|13255|13259|13255|13259|13255|13259|13255|2653
1623856200000|2021-06-16 15:10:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|2076
1623856500000|2021-06-16 15:15:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1745
1623856800000|2021-06-16 15:20:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|4048
1623857100000|2021-06-16 15:25:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1385
1623857400000|2021-06-16 15:30:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3780
1623857700000|2021-06-16 15:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|764
1623858000000|2021-06-16 15:40:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3596
1623858300000|2021-06-16 15:45:00|||||||||2885
1623858600000|2021-06-16 15:50:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1999
1623858900000|2021-06-16 15:55:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1844
1623859200000|2021-06-16 16:00:00|||||||||3043
1623859500000|2021-06-16 16:05:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|4828
1623859800000|2021-06-16 16:10:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|8468
1623860100000|2021-06-16 16:15:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2911
1623860400000|2021-06-16 16:20:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|6072
1623860700000|2021-06-16 16:25:00|||||||||360
1623861000000|2021-06-16 16:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1849
1623861300000|2021-06-16 16:35:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|3918
1623861600000|2021-06-16 16:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|2259
1623861900000|2021-06-16 16:45:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|853
1623862200000|2021-06-16 16:50:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1058
1623862500000|2021-06-16 16:55:00|||||||||312
1623862800000|2021-06-16 17:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|937
1623863100000|2021-06-16 17:05:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|907
1623863400000|2021-06-16 17:10:00|||||||||919
1623863700000|2021-06-16 17:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1417
1623864000000|2021-06-16 17:20:00|||||||||680
1623864300000|2021-06-16 17:25:00|||||||||1388
1623864600000|2021-06-16 17:30:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1767
1623864900000|2021-06-16 17:35:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2326
1623865200000|2021-06-16 17:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|2583
1623865500000|2021-06-16 17:45:00|||||||||1568
1623865800000|2021-06-16 17:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1202
1623866100000|2021-06-16 17:55:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|3885
1623866400000|2021-06-16 18:00:00|13252.8|13248.8|13213.7|13209.7|13252.8|13248.8|13213.7|13209.7|45007
1623866700000|2021-06-16 18:05:00|13215.3|13211.3|13221.5|13217.5|13226.2|13222.2|13212.2|13208.2|22888
1623867000000|2021-06-16 18:10:00|13220|13216|13205.9|13201.9|13221.5|13217.5|13205.9|13201.9|20390
1623867300000|2021-06-16 18:15:00|13207.5|13203.5|13202.8|13198.8|13210.6|13206.6|13199.7|13195.7|17236
1623867600000|2021-06-16 18:20:00|13201.2|13197.2|13205.9|13201.9|13210.6|13206.6|13201.2|13197.2|14266
1623867900000|2021-06-16 18:25:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13201.2|13197.2|13268
1623868200000|2021-06-16 18:30:00|13204.3|13200.3|13201.2|13197.2|13205.9|13201.9|13198.1|13194.1|25266
1623868500000|2021-06-16 18:35:00|13202.8|13198.8|13185.6|13181.6|13202.8|13198.8|13180.9|13176.9|33291
1623868800000|2021-06-16 18:40:00|13184|13180|13168.4|13164.4|13185.6|13181.6|13157.5|13153.5|32821
1623869100000|2021-06-16 18:45:00|13166.8|13162.8|13174.7|13170.7|13182.5|13178.5|13166.8|13162.8|22742
1623869400000|2021-06-16 18:50:00|13173.1|13169.1|13179.3|13175.3|13185.6|13181.6|13171.5|13167.5|25549
1623869700000|2021-06-16 18:55:00|13180.9|13176.9|13176.2|13172.2|13182.5|13178.5|13176.2|13172.2|14338
1623870000000|2021-06-16 19:00:00|13174.7|13170.7|13180.9|13176.9|13185.6|13181.6|13174.7|13170.7|15132
1623870300000|2021-06-16 19:05:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13179.3|13175.3|7975
1623870600000|2021-06-16 19:10:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|13507
1623870900000|2021-06-16 19:15:00|13180.9|13176.9|13179.3|13175.3|13184|13180|13179.3|13175.3|7376
1623871200000|2021-06-16 19:20:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|2472
1623871500000|2021-06-16 19:25:00|13182.5|13178.5|13177.8|13173.8|13182.5|13178.5|13177.8|13173.8|6428
1623871800000|2021-06-16 19:30:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|3991
1623872100000|2021-06-16 19:35:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|8150
1623872400000|2021-06-16 19:40:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|4276
1623872700000|2021-06-16 19:45:00|13176.2|13172.2|13171.5|13167.5|13176.2|13172.2|13171.5|13167.5|12104
1623873000000|2021-06-16 19:50:00|13173.1|13169.1|13168.4|13164.4|13173.1|13169.1|13166.8|13162.8|10345
1623873300000|2021-06-16 19:55:00|13170|13166|13165.3|13161.3|13170|13166|13163.7|13159.7|10469
1623873600000|2021-06-16 20:00:00|13166.8|13162.8|13163.7|13159.7|13166.8|13162.8|13162.2|13158.2|7916
1623873900000|2021-06-16 20:05:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|4915
1623874200000|2021-06-16 20:10:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|4027
1623874500000|2021-06-16 20:15:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|5239
1623874800000|2021-06-16 20:20:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|3569
1623875100000|2021-06-16 20:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|3734
1623875400000|2021-06-16 20:30:00|13170|13166|13170|13166|13170|13166|13170|13166|1162
1623875700000|2021-06-16 20:35:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1119
1623876000000|2021-06-16 20:40:00|13166.8|13162.8|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|3607
1623876300000|2021-06-16 20:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2757
1623876600000|2021-06-16 20:50:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|4577
1623876900000|2021-06-16 20:55:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|3884
1623880800000|2021-06-16 22:00:00|13163.7|13159.7|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|1498
1623881100000|2021-06-16 22:05:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1810
1623881400000|2021-06-16 22:10:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1040
1623881700000|2021-06-16 22:15:00|||||||||31
1623882000000|2021-06-16 22:20:00|||||||||399
1623882300000|2021-06-16 22:25:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2013
1623882600000|2021-06-16 22:30:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1286
1623882900000|2021-06-16 22:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1139
1623883200000|2021-06-16 22:40:00|||||||||394
1623883500000|2021-06-16 22:45:00|13160.6|13156.6|13155.9|13151.9|13162.2|13158.2|13155.9|13151.9|4225
1623883800000|2021-06-16 22:50:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13149.7|13145.7|8527
1623884100000|2021-06-16 22:55:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|2663
1623884400000|2021-06-16 23:00:00|13151.2|13147.2|13146.5|13142.5|13151.2|13147.2|13146.5|13142.5|2605
1623884700000|2021-06-16 23:05:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1965
1623885000000|2021-06-16 23:10:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|2142
1623885300000|2021-06-16 23:15:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1129
1623885600000|2021-06-16 23:20:00|||||||||300
1623885900000|2021-06-16 23:25:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|853
1623886200000|2021-06-16 23:30:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1333
1623886500000|2021-06-16 23:35:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1256
1623886800000|2021-06-16 23:40:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|962
1623887100000|2021-06-16 23:45:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|3972
1623887400000|2021-06-16 23:50:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1069
1623887700000|2021-06-16 23:55:00|||||||||903
1623888000000|2021-06-17 00:00:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2213
1623888300000|2021-06-17 00:05:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2089
1623888600000|2021-06-17 00:10:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|1720
1623888900000|2021-06-17 00:15:00|13155.9|13151.9|13151.2|13147.2|13157.5|13153.5|13151.2|13147.2|1839
1623889200000|2021-06-17 00:20:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1844
1623889500000|2021-06-17 00:25:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|2303
1623889800000|2021-06-17 00:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2228
1623890100000|2021-06-17 00:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1862
1623890400000|2021-06-17 00:40:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1968
1623890700000|2021-06-17 00:45:00|||||||||442
1623891000000|2021-06-17 00:50:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|2822
1623891300000|2021-06-17 00:55:00|13154.3|13150.3|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1515
1623891600000|2021-06-17 01:00:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1394
1623891900000|2021-06-17 01:05:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|557
1623892200000|2021-06-17 01:10:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|198
1623892500000|2021-06-17 01:15:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|937
1623892800000|2021-06-17 01:20:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|227
1623893100000|2021-06-17 01:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|2001
1623893400000|2021-06-17 01:30:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13157.5|13153.5|5003
1623893700000|2021-06-17 01:35:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|1432
1623894000000|2021-06-17 01:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1209
1623894300000|2021-06-17 01:45:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1959
1623894600000|2021-06-17 01:50:00|13166.8|13162.8|13170|13166|13170|13166|13166.8|13162.8|2963
1623894900000|2021-06-17 01:55:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|3037
1623895200000|2021-06-17 02:00:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|724
1623895500000|2021-06-17 02:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|6487
1623895800000|2021-06-17 02:10:00|13170|13166|13174.7|13170.7|13174.7|13170.7|13170|13166|3838
1623896100000|2021-06-17 02:15:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1953
1623896400000|2021-06-17 02:20:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1640
1623896700000|2021-06-17 02:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|653
1623897000000|2021-06-17 02:30:00|13170|13166|13170|13166|13170|13166|13170|13166|614
1623897300000|2021-06-17 02:35:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1238
1623897600000|2021-06-17 02:40:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|1095
1623897900000|2021-06-17 02:45:00|||||||||492
1623898200000|2021-06-17 02:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|958
1623898500000|2021-06-17 02:55:00|||||||||445
1623898800000|2021-06-17 03:00:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|888
1623899100000|2021-06-17 03:05:00|||||||||63
1623899400000|2021-06-17 03:10:00|||||||||395
1623899700000|2021-06-17 03:15:00|||||||||127
1623900000000|2021-06-17 03:20:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|408
1623900300000|2021-06-17 03:25:00|13170|13166|13170|13166|13170|13166|13170|13166|330
1623900600000|2021-06-17 03:30:00|||||||||116
1623900900000|2021-06-17 03:35:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|623
1623901200000|2021-06-17 03:40:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|583
1623901500000|2021-06-17 03:45:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1312
1623901800000|2021-06-17 03:50:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|630
1623902100000|2021-06-17 03:55:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2280
1623902400000|2021-06-17 04:00:00|||||||||244
1623902700000|2021-06-17 04:05:00|||||||||219
1623903000000|2021-06-17 04:10:00|||||||||194
1623903300000|2021-06-17 04:15:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|670
1623903600000|2021-06-17 04:20:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|304
1623903900000|2021-06-17 04:25:00|||||||||13
1623904200000|2021-06-17 04:30:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|129
1623904500000|2021-06-17 04:35:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|418
1623904800000|2021-06-17 04:40:00|||||||||106
1623905100000|2021-06-17 04:45:00|||||||||378
1623905400000|2021-06-17 04:50:00|||||||||335
1623905700000|2021-06-17 04:55:00|||||||||203
1623906000000|2021-06-17 05:00:00|||||||||51
1623906300000|2021-06-17 05:05:00|||||||||311
1623906600000|2021-06-17 05:10:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1661
1623906900000|2021-06-17 05:15:00|||||||||216
1623907200000|2021-06-17 05:20:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|677
1623907500000|2021-06-17 05:25:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|2457
1623907800000|2021-06-17 05:30:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1250
1623908100000|2021-06-17 05:35:00|||||||||1346
1623908400000|2021-06-17 05:40:00|||||||||695
1623908700000|2021-06-17 05:45:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1138
1623909000000|2021-06-17 05:50:00|||||||||585
1623909300000|2021-06-17 05:55:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1749
1623909600000|2021-06-17 06:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|3322
1623909900000|2021-06-17 06:05:00|13166.8|13162.8|13159|13155|13168.4|13164.4|13159|13155|4444
1623910200000|2021-06-17 06:10:00|13160.6|13156.6|13154.3|13150.3|13160.6|13156.6|13154.3|13150.3|5358
1623910500000|2021-06-17 06:15:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|2478
1623910800000|2021-06-17 06:20:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|3420
1623911100000|2021-06-17 06:25:00|13162.2|13158.2|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|5741
1623911400000|2021-06-17 06:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2110
1623911700000|2021-06-17 06:35:00|13162.2|13158.2|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|1301
1623912000000|2021-06-17 06:40:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|3926
1623912300000|2021-06-17 06:45:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13163.7|13159.7|3856
1623912600000|2021-06-17 06:50:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|5845
1623912900000|2021-06-17 06:55:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|5467
1623913200000|2021-06-17 07:00:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|3909
1623913500000|2021-06-17 07:05:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|2947
1623913800000|2021-06-17 07:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|2669
1623914100000|2021-06-17 07:15:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|2473
1623914400000|2021-06-17 07:20:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1778
1623914700000|2021-06-17 07:25:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170|13166|3588
1623915000000|2021-06-17 07:30:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|2532
1623915300000|2021-06-17 07:35:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|2629
1623915600000|2021-06-17 07:40:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2810
1623915900000|2021-06-17 07:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1474
1623916200000|2021-06-17 07:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1923
1623916500000|2021-06-17 07:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|2226
1623916800000|2021-06-17 08:00:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|6245
1623917100000|2021-06-17 08:05:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|3391
1623917400000|2021-06-17 08:10:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|478
1623917700000|2021-06-17 08:15:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|2536
1623918000000|2021-06-17 08:20:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|4014
1623918300000|2021-06-17 08:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|6938
1623918600000|2021-06-17 08:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|5540
1623918900000|2021-06-17 08:35:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1331
1623919200000|2021-06-17 08:40:00|13170|13166|13170|13166|13170|13166|13170|13166|2017
1623919500000|2021-06-17 08:45:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|2459
1623919800000|2021-06-17 08:50:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|4701
1623920100000|2021-06-17 08:55:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3017
1623920400000|2021-06-17 09:00:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|930
1623920700000|2021-06-17 09:05:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|1665
1623921000000|2021-06-17 09:10:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|9766
1623921300000|2021-06-17 09:15:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|6801
1623921600000|2021-06-17 09:20:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13165.3|13161.3|4292
1623921900000|2021-06-17 09:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|2441
1623922200000|2021-06-17 09:30:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1837
1623922500000|2021-06-17 09:35:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|2716
1623922800000|2021-06-17 09:40:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|6122
1623923100000|2021-06-17 09:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|1269
1623923400000|2021-06-17 09:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|2677
1623923700000|2021-06-17 09:55:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|1482
1623924000000|2021-06-17 10:00:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|385
1623924300000|2021-06-17 10:05:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1453
1623924600000|2021-06-17 10:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|4135
1623924900000|2021-06-17 10:15:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|3934
1623925200000|2021-06-17 10:20:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|5090
1623925500000|2021-06-17 10:25:00|||||||||388
1623925800000|2021-06-17 10:30:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|2667
1623926100000|2021-06-17 10:35:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|2331
1623926400000|2021-06-17 10:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|1521
1623926700000|2021-06-17 10:45:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|7708
1623927000000|2021-06-17 10:50:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|5387
1623927300000|2021-06-17 10:55:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|3309
1623927600000|2021-06-17 11:00:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|9412
1623927900000|2021-06-17 11:05:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|2644
1623928200000|2021-06-17 11:10:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1922
1623928500000|2021-06-17 11:15:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|2695
1623928800000|2021-06-17 11:20:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|508
1623929100000|2021-06-17 11:25:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|3510
1623929400000|2021-06-17 11:30:00|13168.4|13164.4|13163.7|13159.7|13170|13166|13163.7|13159.7|5197
1623929700000|2021-06-17 11:35:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|5066
1623930000000|2021-06-17 11:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|5128
1623930300000|2021-06-17 11:45:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|4152
1623930600000|2021-06-17 11:50:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13159|13155|1690
1623930900000|2021-06-17 11:55:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|2143
1623931200000|2021-06-17 12:00:00|13159|13155|13163.7|13159.7|13163.7|13159.7|13159|13155|5447
1623931500000|2021-06-17 12:05:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|4080
1623931800000|2021-06-17 12:10:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13159|13155|3423
1623932100000|2021-06-17 12:15:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|5902
1623932400000|2021-06-17 12:20:00|13165.3|13161.3|13160.6|13156.6|13165.3|13161.3|13160.6|13156.6|6965
1623932700000|2021-06-17 12:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|5048
1623933000000|2021-06-17 12:30:00|13162.2|13158.2|13171.5|13167.5|13171.5|13167.5|13162.2|13158.2|13885
1623933300000|2021-06-17 12:35:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|9789
1623933600000|2021-06-17 12:40:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170|13166|4737
1623933900000|2021-06-17 12:45:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13170|13166|6392
1623934200000|2021-06-17 12:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|10120
1623934500000|2021-06-17 12:55:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|9541
1623934800000|2021-06-17 13:00:00|13176.2|13172.2|13171.5|13167.5|13176.2|13172.2|13168.4|13164.4|10500
1623935100000|2021-06-17 13:05:00|13173.1|13169.1|13179.3|13175.3|13179.3|13175.3|13171.5|13167.5|6993
1623935400000|2021-06-17 13:10:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|9920
1623935700000|2021-06-17 13:15:00|13174.7|13170.7|13177.8|13173.8|13179.3|13175.3|13174.7|13170.7|1864
1623936000000|2021-06-17 13:20:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|8742
1623936300000|2021-06-17 13:25:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13173.1|13169.1|2854
1623936600000|2021-06-17 13:30:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|4267
1623936900000|2021-06-17 13:35:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|3577
1623937200000|2021-06-17 13:40:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|9838
1623937500000|2021-06-17 13:45:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170|13166|3251
1623937800000|2021-06-17 13:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|11761
1623938100000|2021-06-17 13:55:00|13177.8|13173.8|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|17007
1623938400000|2021-06-17 14:00:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13179.3|13175.3|13322
1623938700000|2021-06-17 14:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|5256
1623939000000|2021-06-17 14:10:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|9057
1623939300000|2021-06-17 14:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|3846
1623939600000|2021-06-17 14:20:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|3973
1623939900000|2021-06-17 14:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|12407
1623940200000|2021-06-17 14:30:00|13180.9|13176.9|13185.6|13181.6|13188.7|13184.7|13180.9|13176.9|17943
1623940500000|2021-06-17 14:35:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|10052
1623940800000|2021-06-17 14:40:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|12212
1623941100000|2021-06-17 14:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|8429
1623941400000|2021-06-17 14:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|7472
1623941700000|2021-06-17 14:55:00|13184|13180|13188.7|13184.7|13188.7|13184.7|13184|13180|5745
1623942000000|2021-06-17 15:00:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|8871
1623942300000|2021-06-17 15:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|7145
1623942600000|2021-06-17 15:10:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|14508
1623942900000|2021-06-17 15:15:00|13187.2|13183.2|13184|13180|13188.7|13184.7|13184|13180|8536
1623943200000|2021-06-17 15:20:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|4546
1623943500000|2021-06-17 15:25:00|13182.5|13178.5|13182.5|13178.5|13187.2|13183.2|13182.5|13178.5|4907
1623943800000|2021-06-17 15:30:00|13184|13180|13190.3|13186.3|13190.3|13186.3|13184|13180|4348
1623944100000|2021-06-17 15:35:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3802
1623944400000|2021-06-17 15:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|6888
1623944700000|2021-06-17 15:45:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13191.8|13187.8|16508
1623945000000|2021-06-17 15:50:00|13195.8|13191.8|13201.2|13197.2|13201.2|13197.2|13195|13191|15868
1623945300000|2021-06-17 15:55:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13196.5|13192.5|7384
1623945600000|2021-06-17 16:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|9375
1623945900000|2021-06-17 16:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13195|13191|8588
1623946200000|2021-06-17 16:10:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|4566
1623946500000|2021-06-17 16:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|3116
1623946800000|2021-06-17 16:20:00|13201.2|13197.2|13204.3|13200.3|13205.9|13201.9|13199.7|13195.7|8177
1623947100000|2021-06-17 16:25:00|13205.9|13201.9|13213.7|13209.7|13215.3|13211.3|13205.9|13201.9|18410
1623947400000|2021-06-17 16:30:00|13215.3|13211.3|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|7922
1623947700000|2021-06-17 16:35:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|9724
1623948000000|2021-06-17 16:40:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|9586
1623948300000|2021-06-17 16:45:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|7180
1623948600000|2021-06-17 16:50:00|13213.7|13209.7|13212.2|13208.2|13216.8|13212.8|13212.2|13208.2|4122
1623948900000|2021-06-17 16:55:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|16703
1623949200000|2021-06-17 17:00:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|7052
1623949500000|2021-06-17 17:05:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|4862
1623949800000|2021-06-17 17:10:00|13211.4|13207.4|13201.2|13197.2|13212.2|13208.2|13201.2|13197.2|6911
1623950100000|2021-06-17 17:15:00|13202.8|13198.8|13198.1|13194.1|13202.8|13198.8|13198.1|13194.1|9755
1623950400000|2021-06-17 17:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|7395
1623950700000|2021-06-17 17:25:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|2351
1623951000000|2021-06-17 17:30:00|13205.9|13201.9|13209|13205|13209|13205|13204.3|13200.3|4805
1623951300000|2021-06-17 17:35:00|13207.5|13203.5|13212.2|13208.2|13212.2|13208.2|13205.9|13201.9|2616
1623951600000|2021-06-17 17:40:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|3163
1623951900000|2021-06-17 17:45:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2635
1623952200000|2021-06-17 17:50:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|7220
1623952500000|2021-06-17 17:55:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|6876
1623952800000|2021-06-17 18:00:00|13212.2|13208.2|13215.3|13211.3|13216.8|13212.8|13210.6|13206.6|7630
1623953100000|2021-06-17 18:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|4669
1623953400000|2021-06-17 18:10:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|3021
1623953700000|2021-06-17 18:15:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|3046
1623954000000|2021-06-17 18:20:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2658
1623954300000|2021-06-17 18:25:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|3303
1623954600000|2021-06-17 18:30:00|13213.7|13209.7|13209|13205|13213.7|13209.7|13209|13205|8469
1623954900000|2021-06-17 18:35:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|2133
1623955200000|2021-06-17 18:40:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|4626
1623955500000|2021-06-17 18:45:00|13209|13205|13205.9|13201.9|13210.6|13206.6|13205.9|13201.9|2171
1623955800000|2021-06-17 18:50:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2729
1623956100000|2021-06-17 18:55:00|13205.9|13201.9|13202.8|13198.8|13207.5|13203.5|13202.8|13198.8|16026
1623956400000|2021-06-17 19:00:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|5298
1623956700000|2021-06-17 19:05:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|2817
1623957000000|2021-06-17 19:10:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3201
1623957300000|2021-06-17 19:15:00|||||||||443
1623957600000|2021-06-17 19:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|2580
1623957900000|2021-06-17 19:25:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2109
1623958200000|2021-06-17 19:30:00|||||||||1022
1623958500000|2021-06-17 19:35:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|910
1623958800000|2021-06-17 19:40:00|||||||||564
1623959100000|2021-06-17 19:45:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2684
1623959400000|2021-06-17 19:50:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1601
1623959700000|2021-06-17 19:55:00|13196.5|13192.5|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|5506
1623960000000|2021-06-17 20:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|3364
1623960300000|2021-06-17 20:05:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|2751
1623960600000|2021-06-17 20:10:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|2248
1623960900000|2021-06-17 20:15:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|923
1623961200000|2021-06-17 20:20:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|1191
1623961500000|2021-06-17 20:25:00|13205.1|13201.1|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|1523
1623961800000|2021-06-17 20:30:00|||||||||499
1623962100000|2021-06-17 20:35:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1506
1623962400000|2021-06-17 20:40:00|||||||||737
1623962700000|2021-06-17 20:45:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2255
1623963000000|2021-06-17 20:50:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|5259
1623963300000|2021-06-17 20:55:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|2495
1623967200000|2021-06-17 22:00:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|361
1623967500000|2021-06-17 22:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|135
1623967800000|2021-06-17 22:10:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|815
1623968100000|2021-06-17 22:15:00|||||||||5
1623968400000|2021-06-17 22:20:00|||||||||53
1623968700000|2021-06-17 22:25:00|||||||||63
1623969000000|2021-06-17 22:30:00|||||||||23
1623969300000|2021-06-17 22:35:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|558
1623969600000|2021-06-17 22:40:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|525
1623969900000|2021-06-17 22:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|798
1623970200000|2021-06-17 22:50:00|||||||||265
1623970500000|2021-06-17 22:55:00|||||||||76
1623970800000|2021-06-17 23:00:00|||||||||164
1623971100000|2021-06-17 23:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|238
1623971400000|2021-06-17 23:10:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|767
1623971700000|2021-06-17 23:15:00|||||||||37
1623972000000|2021-06-17 23:20:00|||||||||114
1623972300000|2021-06-17 23:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|691
1623972600000|2021-06-17 23:30:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1486
1623972900000|2021-06-17 23:35:00|||||||||1124
1623973200000|2021-06-17 23:40:00|||||||||21
1623973500000|2021-06-17 23:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|584
1623973800000|2021-06-17 23:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|845
1623974100000|2021-06-17 23:55:00|||||||||100
1623974400000|2021-06-18 00:00:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1314
1623974700000|2021-06-18 00:05:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|2407
1623975000000|2021-06-18 00:10:00|13196.5|13192.5|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|2177
1623975300000|2021-06-18 00:15:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|2045
1623975600000|2021-06-18 00:20:00|||||||||320
1623975900000|2021-06-18 00:25:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|193
1623976200000|2021-06-18 00:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|497
1623976500000|2021-06-18 00:35:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|473
1623976800000|2021-06-18 00:40:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|165
1623977100000|2021-06-18 00:45:00|||||||||79
1623977400000|2021-06-18 00:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1154
1623977700000|2021-06-18 00:55:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|95
1623978000000|2021-06-18 01:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|749
1623978300000|2021-06-18 01:05:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2445
1623978600000|2021-06-18 01:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1026
1623978900000|2021-06-18 01:15:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|755
1623979200000|2021-06-18 01:20:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|310
1623979500000|2021-06-18 01:25:00|||||||||303
1623979800000|2021-06-18 01:30:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|397
1623980100000|2021-06-18 01:35:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1475
1623980400000|2021-06-18 01:40:00|||||||||325
1623980700000|2021-06-18 01:45:00|13195|13191|13195|13191|13195|13191|13195|13191|124
1623981000000|2021-06-18 01:50:00|||||||||296
1623981300000|2021-06-18 01:55:00|||||||||555
1623981600000|2021-06-18 02:00:00|||||||||836
1623981900000|2021-06-18 02:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|525
1623982200000|2021-06-18 02:10:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|1117
1623982500000|2021-06-18 02:15:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1191
1623982800000|2021-06-18 02:20:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|913
1623983100000|2021-06-18 02:25:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|201
1623983400000|2021-06-18 02:30:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|52
1623983700000|2021-06-18 02:35:00|||||||||600
1623984000000|2021-06-18 02:40:00|||||||||1540
1623984300000|2021-06-18 02:45:00|||||||||276
1623984600000|2021-06-18 02:50:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|642
1623984900000|2021-06-18 02:55:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|90
1623985200000|2021-06-18 03:00:00|||||||||247
1623985500000|2021-06-18 03:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|543
1623985800000|2021-06-18 03:10:00|13195|13191|13195|13191|13195|13191|13195|13191|1529
1623986100000|2021-06-18 03:15:00|||||||||48
1623986400000|2021-06-18 03:20:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|158
1623986700000|2021-06-18 03:25:00|||||||||354
1623987000000|2021-06-18 03:30:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|489
1623987300000|2021-06-18 03:35:00|||||||||221
1623987600000|2021-06-18 03:40:00|||||||||152
1623987900000|2021-06-18 03:45:00|||||||||59
1623988200000|2021-06-18 03:50:00|||||||||324
1623988500000|2021-06-18 03:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|126
1623988800000|2021-06-18 04:00:00|13195|13191|13195|13191|13195|13191|13195|13191|378
1623989100000|2021-06-18 04:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|250
1623989400000|2021-06-18 04:10:00|||||||||161
1623989700000|2021-06-18 04:15:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|147
1623990000000|2021-06-18 04:20:00|||||||||106
1623990300000|2021-06-18 04:25:00|||||||||44
1623990600000|2021-06-18 04:30:00|||||||||16
1623990900000|2021-06-18 04:35:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|921
1623991200000|2021-06-18 04:40:00|||||||||22
1623991500000|2021-06-18 04:45:00|||||||||6
1623991800000|2021-06-18 04:50:00|||||||||10
1623992100000|2021-06-18 04:55:00|||||||||37
1623992400000|2021-06-18 05:00:00|||||||||28
1623992700000|2021-06-18 05:05:00|||||||||76
1623993000000|2021-06-18 05:10:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|340
1623993300000|2021-06-18 05:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|262
1623993600000|2021-06-18 05:20:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1018
1623993900000|2021-06-18 05:25:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|271
1623994200000|2021-06-18 05:30:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1283
1623994500000|2021-06-18 05:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1333
1623994800000|2021-06-18 05:40:00|||||||||6
1623995100000|2021-06-18 05:45:00|||||||||297
1623995400000|2021-06-18 05:50:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1174
1623995700000|2021-06-18 05:55:00|||||||||179
1623996000000|2021-06-18 06:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|923
1623996300000|2021-06-18 06:05:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13195|13191|1028
1623996600000|2021-06-18 06:10:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1544
1623996900000|2021-06-18 06:15:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2609
1623997200000|2021-06-18 06:20:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|1639
1623997500000|2021-06-18 06:25:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|558
1623997800000|2021-06-18 06:30:00|13196.5|13192.5|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|1011
1623998100000|2021-06-18 06:35:00|||||||||443
1623998400000|2021-06-18 06:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2370
1623998700000|2021-06-18 06:45:00|||||||||1048
1623999000000|2021-06-18 06:50:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|1269
1623999300000|2021-06-18 06:55:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|1394
1623999600000|2021-06-18 07:00:00|13204.3|13200.3|13201.2|13197.2|13205.9|13201.9|13201.2|13197.2|4430
1623999900000|2021-06-18 07:05:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|4450
1624000200000|2021-06-18 07:10:00|13199.7|13195.7|13210.6|13206.6|13212.2|13208.2|13199.7|13195.7|9360
1624000500000|2021-06-18 07:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|3465
1624000800000|2021-06-18 07:20:00|13209|13205|13205.9|13201.9|13209|13205|13204.3|13200.3|2390
1624001100000|2021-06-18 07:25:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|1371
1624001400000|2021-06-18 07:30:00|13209|13205|13212.2|13208.2|13216.8|13212.8|13207.5|13203.5|9151
1624001700000|2021-06-18 07:35:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|2713
1624002000000|2021-06-18 07:40:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|6868
1624002300000|2021-06-18 07:45:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1954
1624002600000|2021-06-18 07:50:00|13216.8|13212.8|13221.5|13217.5|13223.1|13219.1|13216.8|13212.8|7743
1624002900000|2021-06-18 07:55:00|13220|13216|13223.1|13219.1|13224.7|13220.7|13216.8|13212.8|5578
1624003200000|2021-06-18 08:00:00|13224.7|13220.7|13234|13230|13237.2|13233.2|13224.7|13220.7|9350
1624003500000|2021-06-18 08:05:00|13235.6|13231.6|13229.3|13225.3|13235.6|13231.6|13227.8|13223.8|4696
1624003800000|2021-06-18 08:10:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1436
1624004100000|2021-06-18 08:15:00|13229.3|13225.3|13224.7|13220.7|13229.3|13225.3|13224.7|13220.7|2696
1624004400000|2021-06-18 08:20:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|2449
1624004700000|2021-06-18 08:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|2026
1624005000000|2021-06-18 08:30:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|2373
1624005300000|2021-06-18 08:35:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|3572
1624005600000|2021-06-18 08:40:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1318
1624005900000|2021-06-18 08:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|860
1624006200000|2021-06-18 08:50:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1481
1624006500000|2021-06-18 08:55:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|2533
1624006800000|2021-06-18 09:00:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|910
1624007100000|2021-06-18 09:05:00|||||||||528
1624007400000|2021-06-18 09:10:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|665
1624007700000|2021-06-18 09:15:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|667
1624008000000|2021-06-18 09:20:00|13220|13216|13220|13216|13221.5|13217.5|13218.4|13214.4|2138
1624008300000|2021-06-18 09:25:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|971
1624008600000|2021-06-18 09:30:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|549
1624008900000|2021-06-18 09:35:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2145
1624009200000|2021-06-18 09:40:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1017
1624009500000|2021-06-18 09:45:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|1014
1624009800000|2021-06-18 09:50:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1260
1624010100000|2021-06-18 09:55:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|736
1624010400000|2021-06-18 10:00:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|740
1624010700000|2021-06-18 10:05:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|702
1624011000000|2021-06-18 10:10:00|13218.4|13214.4|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|1160
1624011300000|2021-06-18 10:15:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|1437
1624011600000|2021-06-18 10:20:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|631
1624011900000|2021-06-18 10:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|418
1624012200000|2021-06-18 10:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1682
1624012500000|2021-06-18 10:35:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|521
1624012800000|2021-06-18 10:40:00|13219.2|13215.2|13218.4|13214.4|13220|13216|13218.4|13214.4|983
1624013100000|2021-06-18 10:45:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1335
1624013400000|2021-06-18 10:50:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1230
1624013700000|2021-06-18 10:55:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|1274
1624014000000|2021-06-18 11:00:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1543
1624014300000|2021-06-18 11:05:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1296
1624014600000|2021-06-18 11:10:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|399
1624014900000|2021-06-18 11:15:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|2229
1624015200000|2021-06-18 11:20:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13216.8|13212.8|4007
1624015500000|2021-06-18 11:25:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|1358
1624015800000|2021-06-18 11:30:00|13217.6|13213.6|13221.5|13217.5|13221.5|13217.5|13216.8|13212.8|2206
1624016100000|2021-06-18 11:35:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1040
1624016400000|2021-06-18 11:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|719
1624016700000|2021-06-18 11:45:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|3938
1624017000000|2021-06-18 11:50:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|2590
1624017300000|2021-06-18 11:55:00|13224.7|13220.7|13230.9|13226.9|13230.9|13226.9|13224.7|13220.7|7937
1624017600000|2021-06-18 12:00:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|5953
1624017900000|2021-06-18 12:05:00|13227.8|13223.8|13223.1|13219.1|13227.8|13223.8|13223.1|13219.1|3438
1624018200000|2021-06-18 12:10:00|13221.5|13217.5|13216.8|13212.8|13221.5|13217.5|13213.7|13209.7|8696
1624018500000|2021-06-18 12:15:00|13215.3|13211.3|13207.5|13203.5|13215.3|13211.3|13207.5|13203.5|12051
1624018800000|2021-06-18 12:20:00|13205.9|13201.9|13195|13191|13205.9|13201.9|13191.8|13187.8|22303
1624019100000|2021-06-18 12:25:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13190.3|13186.3|12099
1624019400000|2021-06-18 12:30:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13191.8|13187.8|6068
1624019700000|2021-06-18 12:35:00|13195|13191|13205.9|13201.9|13207.5|13203.5|13195|13191|12346
1624020000000|2021-06-18 12:40:00|13204.3|13200.3|13198.1|13194.1|13204.3|13200.3|13196.5|13192.5|9953
1624020300000|2021-06-18 12:45:00|13196.5|13192.5|13195|13191|13199.7|13195.7|13191.8|13187.8|11504
1624020600000|2021-06-18 12:50:00|13193.4|13189.4|13199.7|13195.7|13199.7|13195.7|13193.4|13189.4|6325
1624020900000|2021-06-18 12:55:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|7927
1624021200000|2021-06-18 13:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13193.4|13189.4|9333
1624021500000|2021-06-18 13:05:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13193.4|13189.4|3990
1624021800000|2021-06-18 13:10:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|3051
1624022100000|2021-06-18 13:15:00|13193.4|13189.4|13198.1|13194.1|13198.1|13194.1|13191.8|13187.8|6940
1624022400000|2021-06-18 13:20:00|13196.5|13192.5|13199.7|13195.7|13201.2|13197.2|13191.8|13187.8|6555
1624022700000|2021-06-18 13:25:00|13201.2|13197.2|13196.5|13192.5|13202.8|13198.8|13195|13191|7205
1624023000000|2021-06-18 13:30:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13193.4|13189.4|6342
1624023300000|2021-06-18 13:35:00|13196.5|13192.5|13188.7|13184.7|13198.1|13194.1|13187.2|13183.2|7895
1624023600000|2021-06-18 13:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|7422
1624023900000|2021-06-18 13:45:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|3928
1624024200000|2021-06-18 13:50:00|13187.2|13183.2|13187.2|13183.2|13190.3|13186.3|13185.6|13181.6|9230
1624024500000|2021-06-18 13:55:00|13185.6|13181.6|13177.8|13173.8|13185.6|13181.6|13176.2|13172.2|16003
1624024800000|2021-06-18 14:00:00|13176.2|13172.2|13170|13166|13177.8|13173.8|13168.4|13164.4|10581
1624025100000|2021-06-18 14:05:00|13171.5|13167.5|13191.8|13187.8|13191.8|13187.8|13171.5|13167.5|18210
1624025400000|2021-06-18 14:10:00|13190.3|13186.3|13201.2|13197.2|13202.8|13198.8|13188.7|13184.7|14665
1624025700000|2021-06-18 14:15:00|13200.4|13196.4|13205.9|13201.9|13205.9|13201.9|13200.4|13196.4|9202
1624026000000|2021-06-18 14:20:00|13204.3|13200.3|13205.9|13201.9|13209|13205|13201.2|13197.2|8231
1624026300000|2021-06-18 14:25:00|13207.5|13203.5|13213.7|13209.7|13213.7|13209.7|13204.3|13200.3|9423
1624026600000|2021-06-18 14:30:00|13212.2|13208.2|13226.2|13222.2|13230.9|13226.9|13212.2|13208.2|24406
1624026900000|2021-06-18 14:35:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|9150
1624027200000|2021-06-18 14:40:00|13227.8|13223.8|13227.8|13223.8|13243.4|13239.4|13226.2|13222.2|13941
1624027500000|2021-06-18 14:45:00|13226.2|13222.2|13218.4|13214.4|13229.3|13225.3|13216.8|13212.8|14356
1624027800000|2021-06-18 14:50:00|13216.8|13212.8|13213.7|13209.7|13221.5|13217.5|13212.2|13208.2|9303
1624028100000|2021-06-18 14:55:00|13215.3|13211.3|13226.2|13222.2|13226.2|13222.2|13212.2|13208.2|9401
1624028400000|2021-06-18 15:00:00|13224.7|13220.7|13212.2|13208.2|13230.9|13226.9|13212.2|13208.2|12379
1624028700000|2021-06-18 15:05:00|13213.7|13209.7|13215.3|13211.3|13218.4|13214.4|13212.2|13208.2|4741
1624029000000|2021-06-18 15:10:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13210.6|13206.6|4867
1624029300000|2021-06-18 15:15:00|13215.3|13211.3|13223.1|13219.1|13224.7|13220.7|13213.7|13209.7|8523
1624029600000|2021-06-18 15:20:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13220|13216|4645
1624029900000|2021-06-18 15:25:00|13224.7|13220.7|13227.8|13223.8|13230.9|13226.9|13221.5|13217.5|4823
1624030200000|2021-06-18 15:30:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|4200
1624030500000|2021-06-18 15:35:00|13223.1|13219.1|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|2114
1624030800000|2021-06-18 15:40:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|2290
1624031100000|2021-06-18 15:45:00|13223.1|13219.1|13227.8|13223.8|13227.8|13223.8|13223.1|13219.1|1679
1624031400000|2021-06-18 15:50:00|13229.3|13225.3|13226.2|13222.2|13230.9|13226.9|13224.7|13220.7|7257
1624031700000|2021-06-18 15:55:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|4026
1624032000000|2021-06-18 16:00:00|13227.8|13223.8|13234|13230|13234|13230|13226.2|13222.2|5351
1624032300000|2021-06-18 16:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|2537
1624032600000|2021-06-18 16:10:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|1512
1624032900000|2021-06-18 16:15:00|13230.9|13226.9|13229.3|13225.3|13232.5|13228.5|13226.2|13222.2|3124
1624033200000|2021-06-18 16:20:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2950
1624033500000|2021-06-18 16:25:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|3629
1624033800000|2021-06-18 16:30:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|3794
1624034100000|2021-06-18 16:35:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|1981
1624034400000|2021-06-18 16:40:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|3353
1624034700000|2021-06-18 16:45:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|1903
1624035000000|2021-06-18 16:50:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|714
1624035300000|2021-06-18 16:55:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|1737
1624035600000|2021-06-18 17:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1384
1624035900000|2021-06-18 17:05:00|13224.7|13220.7|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|6902
1624036200000|2021-06-18 17:10:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|583
1624036500000|2021-06-18 17:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|940
1624036800000|2021-06-18 17:20:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1083
1624037100000|2021-06-18 17:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1726
1624037400000|2021-06-18 17:30:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|2516
1624037700000|2021-06-18 17:35:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|3710
1624038000000|2021-06-18 17:40:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|5468
1624038300000|2021-06-18 17:45:00|13235.6|13231.6|13230.9|13226.9|13235.6|13231.6|13230.9|13226.9|3475
1624038600000|2021-06-18 17:50:00|13232.5|13228.5|13237.2|13233.2|13237.2|13233.2|13229.3|13225.3|2050
1624038900000|2021-06-18 17:55:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2789
1624039200000|2021-06-18 18:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|4427
1624039500000|2021-06-18 18:05:00|13240.3|13236.3|13241.8|13237.8|13245|13241|13238.7|13234.7|4836
1624039800000|2021-06-18 18:10:00|13243.4|13239.4|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|4353
1624040100000|2021-06-18 18:15:00|13240.3|13236.3|13235.6|13231.6|13240.3|13236.3|13234|13230|6457
1624040400000|2021-06-18 18:20:00|13234|13230|13240.3|13236.3|13243.4|13239.4|13234|13230|5023
1624040700000|2021-06-18 18:25:00|13238.7|13234.7|13234|13230|13240.3|13236.3|13232.5|13228.5|2968
1624041000000|2021-06-18 18:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1620
1624041300000|2021-06-18 18:35:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|2870
1624041600000|2021-06-18 18:40:00|13238.7|13234.7|13235.6|13231.6|13241.8|13237.8|13234|13230|4597
1624041900000|2021-06-18 18:45:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|4458
1624042200000|2021-06-18 18:50:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|3325
1624042500000|2021-06-18 18:55:00|13232.5|13228.5|13232.5|13228.5|13238.7|13234.7|13232.5|13228.5|6740
1624042800000|2021-06-18 19:00:00|13234|13230|13230.9|13226.9|13234|13230|13229.3|13225.3|5173
1624043100000|2021-06-18 19:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|3458
1624043400000|2021-06-18 19:10:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1909
1624043700000|2021-06-18 19:15:00|13235.6|13231.6|13240.3|13236.3|13240.3|13236.3|13235.6|13231.6|2518
1624044000000|2021-06-18 19:20:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1247
1624044300000|2021-06-18 19:25:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|789
1624044600000|2021-06-18 19:30:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1921
1624044900000|2021-06-18 19:35:00|13238.7|13234.7|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|1421
1624045200000|2021-06-18 19:40:00|13235.6|13231.6|13238.7|13234.7|13240.3|13236.3|13235.6|13231.6|1817
1624045500000|2021-06-18 19:45:00|13239.5|13235.5|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2503
1624045800000|2021-06-18 19:50:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1611
1624046100000|2021-06-18 19:55:00|13237.2|13233.2|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|1800
1624046400000|2021-06-18 20:00:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3185
1624046700000|2021-06-18 20:05:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2254
1624047000000|2021-06-18 20:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|722
1624047300000|2021-06-18 20:15:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|1117
1624047600000|2021-06-18 20:20:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|263
1624047900000|2021-06-18 20:25:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1132
1624048200000|2021-06-18 20:30:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1588
1624048500000|2021-06-18 20:35:00|||||||||466
1624048800000|2021-06-18 20:40:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|920
1624049100000|2021-06-18 20:45:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2020
1624049400000|2021-06-18 20:50:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2006
1624049700000|2021-06-18 20:55:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|3184
1624226400000|2021-06-20 22:00:00|13241.8|13237.8|13245|13241|13246.5|13242.5|13240.3|13236.3|1664
1624226700000|2021-06-20 22:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|744
1624227000000|2021-06-20 22:10:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|611
1624227300000|2021-06-20 22:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1236
1624227600000|2021-06-20 22:20:00|||||||||1188
1624227900000|2021-06-20 22:25:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|819
1624228200000|2021-06-20 22:30:00|||||||||302
1624228500000|2021-06-20 22:35:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|410
1624228800000|2021-06-20 22:40:00|13241.1|13237.1|13238.7|13234.7|13241.1|13237.1|13238.7|13234.7|961
1624229100000|2021-06-20 22:45:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|848
1624229400000|2021-06-20 22:50:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|682
1624229700000|2021-06-20 22:55:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|571
1624230000000|2021-06-20 23:00:00|||||||||362
1624230300000|2021-06-20 23:05:00|||||||||514
1624230600000|2021-06-20 23:10:00|||||||||361
1624230900000|2021-06-20 23:15:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|207
1624231200000|2021-06-20 23:20:00|||||||||128
1624231500000|2021-06-20 23:25:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|625
1624231800000|2021-06-20 23:30:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1686
1624232100000|2021-06-20 23:35:00|||||||||328
1624232400000|2021-06-20 23:40:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|440
1624232700000|2021-06-20 23:45:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2523
1624233000000|2021-06-20 23:50:00|||||||||356
1624233300000|2021-06-20 23:55:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|759
1624233600000|2021-06-21 00:00:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|227
1624233900000|2021-06-21 00:05:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|419
1624234200000|2021-06-21 00:10:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|949
1624234500000|2021-06-21 00:15:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1170
1624234800000|2021-06-21 00:20:00|||||||||303
1624235100000|2021-06-21 00:25:00|13241.8|13237.8|13246.5|13242.5|13246.5|13242.5|13241.8|13237.8|2696
1624235400000|2021-06-21 00:30:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|2952
1624235700000|2021-06-21 00:35:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|3006
1624236000000|2021-06-21 00:40:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4427
1624236300000|2021-06-21 00:45:00|||||||||647
1624236600000|2021-06-21 00:50:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|1523
1624236900000|2021-06-21 00:55:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1107
1624237200000|2021-06-21 01:00:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|2025
1624237500000|2021-06-21 01:05:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|1696
1624237800000|2021-06-21 01:10:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|6301
1624238100000|2021-06-21 01:15:00|13259|13255|13262.2|13258.2|13263.7|13259.7|13259|13255|3254
1624238400000|2021-06-21 01:20:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|9572
1624238700000|2021-06-21 01:25:00|13263.7|13259.7|13260.6|13256.6|13265.3|13261.3|13260.6|13256.6|2851
1624239000000|2021-06-21 01:30:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13257.5|13253.5|1453
1624239300000|2021-06-21 01:35:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1366
1624239600000|2021-06-21 01:40:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1412
1624239900000|2021-06-21 01:45:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|881
1624240200000|2021-06-21 01:50:00|||||||||92
1624240500000|2021-06-21 01:55:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|2178
1624240800000|2021-06-21 02:00:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|3697
1624241100000|2021-06-21 02:05:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2047
1624241400000|2021-06-21 02:10:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2692
1624241700000|2021-06-21 02:15:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1566
1624242000000|2021-06-21 02:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|539
1624242300000|2021-06-21 02:25:00|||||||||973
1624242600000|2021-06-21 02:30:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|913
1624242900000|2021-06-21 02:35:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|778
1624243200000|2021-06-21 02:40:00|||||||||995
1624243500000|2021-06-21 02:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|909
1624243800000|2021-06-21 02:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|888
1624244100000|2021-06-21 02:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1241
1624244400000|2021-06-21 03:00:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2373
1624244700000|2021-06-21 03:05:00|13268.4|13264.4|13270|13266|13270|13266|13268.4|13264.4|2708
1624245000000|2021-06-21 03:10:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1042
1624245300000|2021-06-21 03:15:00|13270|13266|13271.5|13267.5|13273.1|13269.1|13270|13266|1609
1624245600000|2021-06-21 03:20:00|13273.1|13269.1|13276.2|13272.2|13277.8|13273.8|13271.5|13267.5|2514
1624245900000|2021-06-21 03:25:00|13277.8|13273.8|13290.3|13286.3|13290.3|13286.3|13274.7|13270.7|10402
1624246200000|2021-06-21 03:30:00|13291.8|13287.8|13282.5|13278.5|13295|13291|13280.9|13276.9|9700
1624246500000|2021-06-21 03:35:00|13284|13280|13280.9|13276.9|13285.6|13281.6|13280.9|13276.9|3677
1624246800000|2021-06-21 03:40:00|13279.3|13275.3|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|3123
1624247100000|2021-06-21 03:45:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13274.7|13270.7|3256
1624247400000|2021-06-21 03:50:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|726
1624247700000|2021-06-21 03:55:00|13277.8|13273.8|13284|13280|13284|13280|13277.8|13273.8|2834
1624248000000|2021-06-21 04:00:00|13282.5|13278.5|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|2503
1624248300000|2021-06-21 04:05:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|881
1624248600000|2021-06-21 04:10:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13277.8|13273.8|1383
1624248900000|2021-06-21 04:15:00|13282.5|13278.5|13285.6|13281.6|13287.2|13283.2|13282.5|13278.5|2423
1624249200000|2021-06-21 04:20:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13284|13280|419
1624249500000|2021-06-21 04:25:00|13284|13280|13284|13280|13284|13280|13284|13280|883
1624249800000|2021-06-21 04:30:00|13285.6|13281.6|13282.5|13278.5|13285.6|13281.6|13280.9|13276.9|1321
1624250100000|2021-06-21 04:35:00|13280.9|13276.9|13284|13280|13284|13280|13280.9|13276.9|821
1624250400000|2021-06-21 04:40:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|844
1624250700000|2021-06-21 04:45:00|13284|13280|13284|13280|13284|13280|13284|13280|1291
1624251000000|2021-06-21 04:50:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|2150
1624251300000|2021-06-21 04:55:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|359
1624251600000|2021-06-21 05:00:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|2628
1624251900000|2021-06-21 05:05:00|13279.3|13275.3|13276.2|13272.2|13279.3|13275.3|13276.2|13272.2|939
1624252200000|2021-06-21 05:10:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|370
1624252500000|2021-06-21 05:15:00|13276.2|13272.2|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|1325
1624252800000|2021-06-21 05:20:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|714
1624253100000|2021-06-21 05:25:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1065
1624253400000|2021-06-21 05:30:00|13276.2|13272.2|13274.7|13270.7|13277.8|13273.8|13274.7|13270.7|2743
1624253700000|2021-06-21 05:35:00|13276.2|13272.2|13271.5|13267.5|13276.2|13272.2|13271.5|13267.5|472
1624254000000|2021-06-21 05:40:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|1711
1624254300000|2021-06-21 05:45:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|1084
1624254600000|2021-06-21 05:50:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|718
1624254900000|2021-06-21 05:55:00|13271.5|13267.5|13274.7|13270.7|13276.2|13272.2|13271.5|13267.5|3131
1624255200000|2021-06-21 06:00:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13268.4|13264.4|6416
1624255500000|2021-06-21 06:05:00|13270|13266|13273.1|13269.1|13273.1|13269.1|13270|13266|4148
1624255800000|2021-06-21 06:10:00|13274.7|13270.7|13271.5|13267.5|13276.2|13272.2|13271.5|13267.5|3549
1624256100000|2021-06-21 06:15:00|13273.1|13269.1|13270|13266|13273.1|13269.1|13266.8|13262.8|4187
1624256400000|2021-06-21 06:20:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|2773
1624256700000|2021-06-21 06:25:00|13270|13266|13266.8|13262.8|13270|13266|13265.3|13261.3|2579
1624257000000|2021-06-21 06:30:00|13265.3|13261.3|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|1514
1624257300000|2021-06-21 06:35:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13263.7|13259.7|2364
1624257600000|2021-06-21 06:40:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3870
1624257900000|2021-06-21 06:45:00|13266.8|13262.8|13271.5|13267.5|13271.5|13267.5|13265.3|13261.3|5073
1624258200000|2021-06-21 06:50:00|13270|13266|13271.5|13267.5|13273.1|13269.1|13268.4|13264.4|2535
1624258500000|2021-06-21 06:55:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13270|13266|2860
1624258800000|2021-06-21 07:00:00|13270|13266|13268.4|13264.4|13270|13266|13265.3|13261.3|2538
1624259100000|2021-06-21 07:05:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|3355
1624259400000|2021-06-21 07:10:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|2777
1624259700000|2021-06-21 07:15:00|13263.7|13259.7|13259|13255|13263.7|13259.7|13257.5|13253.5|6792
1624260000000|2021-06-21 07:20:00|13260.6|13256.6|13254.3|13250.3|13260.6|13256.6|13254.3|13250.3|4102
1624260300000|2021-06-21 07:25:00|13255.9|13251.9|13255.9|13251.9|13259|13255|13254.3|13250.3|4334
1624260600000|2021-06-21 07:30:00|13256.7|13252.7|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1867
1624260900000|2021-06-21 07:35:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|2138
1624261200000|2021-06-21 07:40:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13252.8|13248.8|2409
1624261500000|2021-06-21 07:45:00|13254.3|13250.3|13249.7|13245.7|13254.3|13250.3|13246.5|13242.5|8349
1624261800000|2021-06-21 07:50:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13246.5|13242.5|6016
1624262100000|2021-06-21 07:55:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13245|13241|5796
1624262400000|2021-06-21 08:00:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3571
1624262700000|2021-06-21 08:05:00|13248.1|13244.1|13252.8|13248.8|13252.8|13248.8|13246.5|13242.5|2956
1624263000000|2021-06-21 08:10:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|3787
1624263300000|2021-06-21 08:15:00|13249.7|13245.7|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|1405
1624263600000|2021-06-21 08:20:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2251
1624263900000|2021-06-21 08:25:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|287
1624264200000|2021-06-21 08:30:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2241
1624264500000|2021-06-21 08:35:00|13255.9|13251.9|13259|13255|13259|13255|13254.3|13250.3|6104
1624264800000|2021-06-21 08:40:00|13260.6|13256.6|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|5485
1624265100000|2021-06-21 08:45:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|1721
1624265400000|2021-06-21 08:50:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13249.7|13245.7|2735
1624265700000|2021-06-21 08:55:00|13255.9|13251.9|13255.9|13251.9|13259|13255|13255.9|13251.9|2798
1624266000000|2021-06-21 09:00:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13254.3|13250.3|3446
1624266300000|2021-06-21 09:05:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|1440
1624266600000|2021-06-21 09:10:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|1990
1624266900000|2021-06-21 09:15:00|13255.9|13251.9|13251.2|13247.2|13255.9|13251.9|13251.2|13247.2|2450
1624267200000|2021-06-21 09:20:00|13252.8|13248.8|13248.1|13244.1|13252.8|13248.8|13248.1|13244.1|2937
1624267500000|2021-06-21 09:25:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2069
1624267800000|2021-06-21 09:30:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|1932
1624268100000|2021-06-21 09:35:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|1591
1624268400000|2021-06-21 09:40:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|1965
1624268700000|2021-06-21 09:45:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|938
1624269000000|2021-06-21 09:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1942
1624269300000|2021-06-21 09:55:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1879
1624269600000|2021-06-21 10:00:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13245|13241|3797
1624269900000|2021-06-21 10:05:00|13243.4|13239.4|13245|13241|13245|13241|13241.8|13237.8|2287
1624270200000|2021-06-21 10:10:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|371
1624270500000|2021-06-21 10:15:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1178
1624270800000|2021-06-21 10:20:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|1801
1624271100000|2021-06-21 10:25:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1086
1624271400000|2021-06-21 10:30:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13247.3|13243.3|1176
1624271700000|2021-06-21 10:35:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|1481
1624272000000|2021-06-21 10:40:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|746
1624272300000|2021-06-21 10:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1278
1624272600000|2021-06-21 10:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.9|13244.9|2590
1624272900000|2021-06-21 10:55:00|13248.1|13244.1|13245|13241|13249.7|13245.7|13245|13241|3379
1624273200000|2021-06-21 11:00:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2248
1624273500000|2021-06-21 11:05:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|1533
1624273800000|2021-06-21 11:10:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|1686
1624274100000|2021-06-21 11:15:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1479
1624274400000|2021-06-21 11:20:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|769
1624274700000|2021-06-21 11:25:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1921
1624275000000|2021-06-21 11:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1825
1624275300000|2021-06-21 11:35:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|1259
1624275600000|2021-06-21 11:40:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1551
1624275900000|2021-06-21 11:45:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|5034
1624276200000|2021-06-21 11:50:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2281
1624276500000|2021-06-21 11:55:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|2454
1624276800000|2021-06-21 12:00:00|13241.8|13237.8|13235.6|13231.6|13241.8|13237.8|13235.6|13231.6|1851
1624277100000|2021-06-21 12:05:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|3626
1624277400000|2021-06-21 12:10:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|6652
1624277700000|2021-06-21 12:15:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|4514
1624278000000|2021-06-21 12:20:00|13232.5|13228.5|13226.2|13222.2|13232.5|13228.5|13226.2|13222.2|11961
1624278300000|2021-06-21 12:25:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|7675
1624278600000|2021-06-21 12:30:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|5360
1624278900000|2021-06-21 12:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|3143
1624279200000|2021-06-21 12:40:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1999
1624279500000|2021-06-21 12:45:00|13226.2|13222.2|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|4448
1624279800000|2021-06-21 12:50:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|3521
1624280100000|2021-06-21 12:55:00|13221.5|13217.5|13216.8|13212.8|13221.5|13217.5|13216.8|13212.8|4393
1624280400000|2021-06-21 13:00:00|13218.4|13214.4|13213.7|13209.7|13218.4|13214.4|13212.2|13208.2|6101
1624280700000|2021-06-21 13:05:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|7287
1624281000000|2021-06-21 13:10:00|13215.3|13211.3|13210.6|13206.6|13216.8|13212.8|13209|13205|8435
1624281300000|2021-06-21 13:15:00|13209|13205|13213.7|13209.7|13213.7|13209.7|13209|13205|3873
1624281600000|2021-06-21 13:20:00|13212.2|13208.2|13215.3|13211.3|13216.8|13212.8|13210.6|13206.6|4942
1624281900000|2021-06-21 13:25:00|13214.5|13210.5|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|5546
1624282200000|2021-06-21 13:30:00|13215.3|13211.3|13220|13216|13220|13216|13215.3|13211.3|8915
1624282500000|2021-06-21 13:35:00|13218.4|13214.4|13216.8|13212.8|13221.5|13217.5|13216.8|13212.8|5986
1624282800000|2021-06-21 13:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13210.6|13206.6|4221
1624283100000|2021-06-21 13:45:00|13212.2|13208.2|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|5114
1624283400000|2021-06-21 13:50:00|13212.2|13208.2|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|9251
1624283700000|2021-06-21 13:55:00|13209|13205|13210.6|13206.6|13213.7|13209.7|13209|13205|6651
1624284000000|2021-06-21 14:00:00|13209|13205|13204.3|13200.3|13209|13205|13202.8|13198.8|9422
1624284300000|2021-06-21 14:05:00|13202.8|13198.8|13209|13205|13210.6|13206.6|13202.8|13198.8|5699
1624284600000|2021-06-21 14:10:00|13207.5|13203.5|13209|13205|13212.2|13208.2|13207.5|13203.5|4424
1624284900000|2021-06-21 14:15:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|6660
1624285200000|2021-06-21 14:20:00|13212.2|13208.2|13209|13205|13213.7|13209.7|13209|13205|5704
1624285500000|2021-06-21 14:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|4306
1624285800000|2021-06-21 14:30:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|6897
1624286100000|2021-06-21 14:35:00|13212.2|13208.2|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|6895
1624286400000|2021-06-21 14:40:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|5387
1624286700000|2021-06-21 14:45:00|13215.3|13211.3|13213.7|13209.7|13216.8|13212.8|13212.2|13208.2|5122
1624287000000|2021-06-21 14:50:00|13215.3|13211.3|13220|13216|13221.5|13217.5|13213.7|13209.7|8175
1624287300000|2021-06-21 14:55:00|13220.8|13216.8|13220|13216|13221.5|13217.5|13218.4|13214.4|10204
1624287600000|2021-06-21 15:00:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|10491
1624287900000|2021-06-21 15:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|10435
1624288200000|2021-06-21 15:10:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|5548
1624288500000|2021-06-21 15:15:00|13223.1|13219.1|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|4384
1624288800000|2021-06-21 15:20:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2632
1624289100000|2021-06-21 15:25:00|13226.2|13222.2|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|9656
1624289400000|2021-06-21 15:30:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|4423
1624289700000|2021-06-21 15:35:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3911
1624290000000|2021-06-21 15:40:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13216.8|13212.8|1725
1624290300000|2021-06-21 15:45:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|3831
1624290600000|2021-06-21 15:50:00|13220|13216|13218.4|13214.4|13220|13216|13215.3|13211.3|6544
1624290900000|2021-06-21 15:55:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|3296
1624291200000|2021-06-21 16:00:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13216.8|13212.8|2931
1624291500000|2021-06-21 16:05:00|||||||||2607
1624291800000|2021-06-21 16:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1117
1624292100000|2021-06-21 16:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1713
1624292400000|2021-06-21 16:20:00|13216.8|13212.8|13221.5|13217.5|13221.5|13217.5|13216.8|13212.8|2367
1624292700000|2021-06-21 16:25:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1250
1624293000000|2021-06-21 16:30:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3722
1624293300000|2021-06-21 16:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|3268
1624293600000|2021-06-21 16:40:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2236
1624293900000|2021-06-21 16:45:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1610
1624294200000|2021-06-21 16:50:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1620
1624294500000|2021-06-21 16:55:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|1586
1624294800000|2021-06-21 17:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|2356
1624295100000|2021-06-21 17:05:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1570
1624295400000|2021-06-21 17:10:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|4095
1624295700000|2021-06-21 17:15:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2849
1624296000000|2021-06-21 17:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2851
1624296300000|2021-06-21 17:25:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|2852
1624296600000|2021-06-21 17:30:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2319
1624296900000|2021-06-21 17:35:00|||||||||1348
1624297200000|2021-06-21 17:40:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|3499
1624297500000|2021-06-21 17:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1252
1624297800000|2021-06-21 17:50:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1809
1624298100000|2021-06-21 17:55:00|||||||||625
1624298400000|2021-06-21 18:00:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|4387
1624298700000|2021-06-21 18:05:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1702
1624299000000|2021-06-21 18:10:00|||||||||1304
1624299300000|2021-06-21 18:15:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3080
1624299600000|2021-06-21 18:20:00|13220|13216|13220|13216|13220|13216|13220|13216|1323
1624299900000|2021-06-21 18:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1033
1624300200000|2021-06-21 18:30:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|865
1624300500000|2021-06-21 18:35:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|5531
1624300800000|2021-06-21 18:40:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|3754
1624301100000|2021-06-21 18:45:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|4135
1624301400000|2021-06-21 18:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|4824
1624301700000|2021-06-21 18:55:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13220|13216|8729
1624302000000|2021-06-21 19:00:00|13220|13216|13221.5|13217.5|13226.2|13222.2|13220|13216|10310
1624302300000|2021-06-21 19:05:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|3149
1624302600000|2021-06-21 19:10:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13220|13216|4882
1624302900000|2021-06-21 19:15:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|4831
1624303200000|2021-06-21 19:20:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|2653
1624303500000|2021-06-21 19:25:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13218.4|13214.4|4249
1624303800000|2021-06-21 19:30:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1368
1624304100000|2021-06-21 19:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13218.4|13214.4|5652
1624304400000|2021-06-21 19:40:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|2559
1624304700000|2021-06-21 19:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1340
1624305000000|2021-06-21 19:50:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|1830
1624305300000|2021-06-21 19:55:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|5214
1624305600000|2021-06-21 20:00:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|3269
1624305900000|2021-06-21 20:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|2457
1624306200000|2021-06-21 20:10:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1505
1624306500000|2021-06-21 20:15:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1240
1624306800000|2021-06-21 20:20:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1951
1624307100000|2021-06-21 20:25:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1459
1624307400000|2021-06-21 20:30:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2272
1624307700000|2021-06-21 20:35:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1208
1624308000000|2021-06-21 20:40:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|2710
1624308300000|2021-06-21 20:45:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2152
1624308600000|2021-06-21 20:50:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|2343
1624308900000|2021-06-21 20:55:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1868
1624312800000|2021-06-21 22:00:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|997
1624313100000|2021-06-21 22:05:00|13220|13216|13220|13216|13220|13216|13220|13216|159
1624313400000|2021-06-21 22:10:00|||||||||4
1624313700000|2021-06-21 22:15:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|256
1624314000000|2021-06-21 22:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|250
1624314300000|2021-06-21 22:25:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|587
1624314600000|2021-06-21 22:30:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|384
1624314900000|2021-06-21 22:35:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|869
1624315200000|2021-06-21 22:40:00|13216.1|13212.1|13215.3|13211.3|13216.1|13212.1|13215.3|13211.3|279
1624315500000|2021-06-21 22:45:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|331
1624315800000|2021-06-21 22:50:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|132
1624316100000|2021-06-21 22:55:00|||||||||106
1624316400000|2021-06-21 23:00:00|||||||||154
1624316700000|2021-06-21 23:05:00|||||||||465
1624317000000|2021-06-21 23:10:00|||||||||16
1624317300000|2021-06-21 23:15:00|13215.3|13211.3|13215.3|13211.3|13216.1|13212.1|13215.3|13211.3|234
1624317600000|2021-06-21 23:20:00|||||||||33
1624317900000|2021-06-21 23:25:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|555
1624318200000|2021-06-21 23:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|299
1624318500000|2021-06-21 23:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|256
1624318800000|2021-06-21 23:40:00|||||||||91
1624319100000|2021-06-21 23:45:00|||||||||11
1624319400000|2021-06-21 23:50:00|||||||||5
1624319700000|2021-06-21 23:55:00|||||||||72
1624320000000|2021-06-22 00:00:00|||||||||138
1624320300000|2021-06-22 00:05:00|13217.6|13213.6|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|580
1624320600000|2021-06-22 00:10:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|432
1624320900000|2021-06-22 00:15:00|||||||||41
1624321200000|2021-06-22 00:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|721
1624321500000|2021-06-22 00:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1348
1624321800000|2021-06-22 00:30:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1108
1624322100000|2021-06-22 00:35:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1257
1624322400000|2021-06-22 00:40:00|||||||||30
1624322700000|2021-06-22 00:45:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|1189
1624323000000|2021-06-22 00:50:00|13228.6|13224.6|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|1093
1624323300000|2021-06-22 00:55:00|||||||||406
1624323600000|2021-06-22 01:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|773
1624323900000|2021-06-22 01:05:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|498
1624324200000|2021-06-22 01:10:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|397
1624324500000|2021-06-22 01:15:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|151
1624324800000|2021-06-22 01:20:00|13230.9|13226.9|13226.2|13222.2|13232.5|13228.5|13226.2|13222.2|4286
1624325100000|2021-06-22 01:25:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|577
1624325400000|2021-06-22 01:30:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|807
1624325700000|2021-06-22 01:35:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|106
1624326000000|2021-06-22 01:40:00|||||||||17
1624326300000|2021-06-22 01:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|612
1624326600000|2021-06-22 01:50:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|330
1624326900000|2021-06-22 01:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|215
1624327200000|2021-06-22 02:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1469
1624327500000|2021-06-22 02:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|592
1624327800000|2021-06-22 02:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|395
1624328100000|2021-06-22 02:15:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|650
1624328400000|2021-06-22 02:20:00|||||||||126
1624328700000|2021-06-22 02:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|687
1624329000000|2021-06-22 02:30:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|101
1624329300000|2021-06-22 02:35:00|13220|13216|13220|13216|13220|13216|13220|13216|767
1624329600000|2021-06-22 02:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|365
1624329900000|2021-06-22 02:45:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|1739
1624330200000|2021-06-22 02:50:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1181
1624330500000|2021-06-22 02:55:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1019
1624330800000|2021-06-22 03:00:00|||||||||103
1624331100000|2021-06-22 03:05:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|231
1624331400000|2021-06-22 03:10:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|826
1624331700000|2021-06-22 03:15:00|||||||||11
1624332000000|2021-06-22 03:20:00|||||||||108
1624332300000|2021-06-22 03:25:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|460
1624332600000|2021-06-22 03:30:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|495
1624332900000|2021-06-22 03:35:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|157
1624333200000|2021-06-22 03:40:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|118
1624333500000|2021-06-22 03:45:00|||||||||144
1624333800000|2021-06-22 03:50:00|||||||||9
1624334100000|2021-06-22 03:55:00|||||||||54
1624334400000|2021-06-22 04:00:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|677
1624334700000|2021-06-22 04:05:00|||||||||154
1624335000000|2021-06-22 04:10:00|||||||||302
1624335300000|2021-06-22 04:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|372
1624335600000|2021-06-22 04:20:00|||||||||20
1624335900000|2021-06-22 04:25:00|||||||||102
1624336200000|2021-06-22 04:30:00|||||||||140
1624336500000|2021-06-22 04:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|757
1624336800000|2021-06-22 04:40:00|||||||||309
1624337100000|2021-06-22 04:45:00|||||||||18
1624337400000|2021-06-22 04:50:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|403
1624337700000|2021-06-22 04:55:00|||||||||87
1624338000000|2021-06-22 05:00:00|||||||||185
1624338300000|2021-06-22 05:05:00|||||||||126
1624338600000|2021-06-22 05:10:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|974
1624338900000|2021-06-22 05:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|102
1624339200000|2021-06-22 05:20:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|737
1624339500000|2021-06-22 05:25:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|343
1624339800000|2021-06-22 05:30:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|166
1624340100000|2021-06-22 05:35:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|245
1624340400000|2021-06-22 05:40:00|||||||||240
1624340700000|2021-06-22 05:45:00|||||||||7
1624341000000|2021-06-22 05:50:00|||||||||57
1624341300000|2021-06-22 05:55:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|2478
1624341600000|2021-06-22 06:00:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|6987
1624341900000|2021-06-22 06:05:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|3151
1624342200000|2021-06-22 06:10:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|2065
1624342500000|2021-06-22 06:15:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1671
1624342800000|2021-06-22 06:20:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1886
1624343100000|2021-06-22 06:25:00|13219.2|13215.2|13218.4|13214.4|13220|13216|13216.8|13212.8|2501
1624343400000|2021-06-22 06:30:00|13216.8|13212.8|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|685
1624343700000|2021-06-22 06:35:00|13213.7|13209.7|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|5585
1624344000000|2021-06-22 06:40:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1893
1624344300000|2021-06-22 06:45:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|952
1624344600000|2021-06-22 06:50:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3253
1624344900000|2021-06-22 06:55:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|2165
1624345200000|2021-06-22 07:00:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13213.7|13209.7|4483
1624345500000|2021-06-22 07:05:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13215.3|13211.3|2773
1624345800000|2021-06-22 07:10:00|13220|13216|13213.7|13209.7|13221.5|13217.5|13213.7|13209.7|1131
1624346100000|2021-06-22 07:15:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1790
1624346400000|2021-06-22 07:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2274
1624346700000|2021-06-22 07:25:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|3401
1624347000000|2021-06-22 07:30:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|609
1624347300000|2021-06-22 07:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1172
1624347600000|2021-06-22 07:40:00|13213.7|13209.7|13209|13205|13213.7|13209.7|13209|13205|1634
1624347900000|2021-06-22 07:45:00|13210.6|13206.6|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|1483
1624348200000|2021-06-22 07:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3120
1624348500000|2021-06-22 07:55:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13205.9|13201.9|524
1624348800000|2021-06-22 08:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1887
1624349100000|2021-06-22 08:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1139
1624349400000|2021-06-22 08:10:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1233
1624349700000|2021-06-22 08:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|738
1624350000000|2021-06-22 08:20:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|901
1624350300000|2021-06-22 08:25:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|1146
1624350600000|2021-06-22 08:30:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|828
1624350900000|2021-06-22 08:35:00|13207.5|13203.5|13209|13205|13209|13205|13205.9|13201.9|1221
1624351200000|2021-06-22 08:40:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|834
1624351500000|2021-06-22 08:45:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1370
1624351800000|2021-06-22 08:50:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|751
1624352100000|2021-06-22 08:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|2303
1624352400000|2021-06-22 09:00:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|1506
1624352700000|2021-06-22 09:05:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1773
1624353000000|2021-06-22 09:10:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|193
1624353300000|2021-06-22 09:15:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|1006
1624353600000|2021-06-22 09:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|974
1624353900000|2021-06-22 09:25:00|13220|13216|13220|13216|13220|13216|13220|13216|780
1624354200000|2021-06-22 09:30:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|2315
1624354500000|2021-06-22 09:35:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1780
1624354800000|2021-06-22 09:40:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1309
1624355100000|2021-06-22 09:45:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1538
1624355400000|2021-06-22 09:50:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1778
1624355700000|2021-06-22 09:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1196
1624356000000|2021-06-22 10:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|899
1624356300000|2021-06-22 10:05:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|2725
1624356600000|2021-06-22 10:10:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|463
1624356900000|2021-06-22 10:15:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|943
1624357200000|2021-06-22 10:20:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1806
1624357500000|2021-06-22 10:25:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1798
1624357800000|2021-06-22 10:30:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1006
1624358100000|2021-06-22 10:35:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|829
1624358400000|2021-06-22 10:40:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1821
1624358700000|2021-06-22 10:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1073
1624359000000|2021-06-22 10:50:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|735
1624359300000|2021-06-22 10:55:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1620
1624359600000|2021-06-22 11:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1353
1624359900000|2021-06-22 11:05:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|1268
1624360200000|2021-06-22 11:10:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1319
1624360500000|2021-06-22 11:15:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|4113
1624360800000|2021-06-22 11:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|865
1624361100000|2021-06-22 11:25:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|1330
1624361400000|2021-06-22 11:30:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|1019
1624361700000|2021-06-22 11:35:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13220|13216|618
1624362000000|2021-06-22 11:40:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|402
1624362300000|2021-06-22 11:45:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2842
1624362600000|2021-06-22 11:50:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|770
1624362900000|2021-06-22 11:55:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|1657
1624363200000|2021-06-22 12:00:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3278
1624363500000|2021-06-22 12:05:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13221.5|13217.5|3789
1624363800000|2021-06-22 12:10:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|4582
1624364100000|2021-06-22 12:15:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|2271
1624364400000|2021-06-22 12:20:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|1540
1624364700000|2021-06-22 12:25:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|4495
1624365000000|2021-06-22 12:30:00|13221.5|13217.5|13221.5|13217.5|13224.7|13220.7|13220|13216|2033
1624365300000|2021-06-22 12:35:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|2262
1624365600000|2021-06-22 12:40:00|13221.5|13217.5|13216.8|13212.8|13223.1|13219.1|13216.8|13212.8|7197
1624365900000|2021-06-22 12:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2869
1624366200000|2021-06-22 12:50:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|2157
1624366500000|2021-06-22 12:55:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|937
1624366800000|2021-06-22 13:00:00|13215.3|13211.3|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|5015
1624367100000|2021-06-22 13:05:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3932
1624367400000|2021-06-22 13:10:00|13216.8|13212.8|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|2474
1624367700000|2021-06-22 13:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3786
1624368000000|2021-06-22 13:20:00|13220|13216|13213.7|13209.7|13220|13216|13213.7|13209.7|3894
1624368300000|2021-06-22 13:25:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13210.6|13206.6|5880
1624368600000|2021-06-22 13:30:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|6085
1624368900000|2021-06-22 13:35:00|13210.6|13206.6|13213.7|13209.7|13215.3|13211.3|13209|13205|6260
1624369200000|2021-06-22 13:40:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|6927
1624369500000|2021-06-22 13:45:00|13213.7|13209.7|13220|13216|13220|13216|13213.7|13209.7|3550
1624369800000|2021-06-22 13:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|4108
1624370100000|2021-06-22 13:55:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|3530
1624370400000|2021-06-22 14:00:00|13216.8|13212.8|13223.1|13219.1|13223.1|13219.1|13215.3|13211.3|4580
1624370700000|2021-06-22 14:05:00|13224.7|13220.7|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|5457
1624371000000|2021-06-22 14:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13220|13216|2616
1624371300000|2021-06-22 14:15:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1152
1624371600000|2021-06-22 14:20:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|3479
1624371900000|2021-06-22 14:25:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2352
1624372200000|2021-06-22 14:30:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|7306
1624372500000|2021-06-22 14:35:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|4037
1624372800000|2021-06-22 14:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3707
1624373100000|2021-06-22 14:45:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|3017
1624373400000|2021-06-22 14:50:00|||||||||2253
1624373700000|2021-06-22 14:55:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5857
1624374000000|2021-06-22 15:00:00|13232.5|13228.5|13234|13230|13237.2|13233.2|13230.9|13226.9|10594
1624374300000|2021-06-22 15:05:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|2731
1624374600000|2021-06-22 15:10:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|5193
1624374900000|2021-06-22 15:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|3792
1624375200000|2021-06-22 15:20:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|6328
1624375500000|2021-06-22 15:25:00|||||||||2005
1624375800000|2021-06-22 15:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|2488
1624376100000|2021-06-22 15:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|797
1624376400000|2021-06-22 15:40:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|2144
1624376700000|2021-06-22 15:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|2157
1624377000000|2021-06-22 15:50:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1377
1624377300000|2021-06-22 15:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|4556
1624377600000|2021-06-22 16:00:00|||||||||2562
1624377900000|2021-06-22 16:05:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2380
1624378200000|2021-06-22 16:10:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1243
1624378500000|2021-06-22 16:15:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|656
1624378800000|2021-06-22 16:20:00|||||||||1504
1624379100000|2021-06-22 16:25:00|13234|13230|13234|13230|13234|13230|13234|13230|3426
1624379400000|2021-06-22 16:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3435
1624379700000|2021-06-22 16:35:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|5165
1624380000000|2021-06-22 16:40:00|||||||||515
1624380300000|2021-06-22 16:45:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3030
1624380600000|2021-06-22 16:50:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|3386
1624380900000|2021-06-22 16:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|4295
1624381200000|2021-06-22 17:00:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|3028
1624381500000|2021-06-22 17:05:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1615
1624381800000|2021-06-22 17:10:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1963
1624382100000|2021-06-22 17:15:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1060
1624382400000|2021-06-22 17:20:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|3089
1624382700000|2021-06-22 17:25:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13234|13230|5267
1624383000000|2021-06-22 17:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1805
1624383300000|2021-06-22 17:35:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|2886
1624383600000|2021-06-22 17:40:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|3808
1624383900000|2021-06-22 17:45:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3422
1624384200000|2021-06-22 17:50:00|||||||||264
1624384500000|2021-06-22 17:55:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|6703
1624384800000|2021-06-22 18:00:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|3250
1624385100000|2021-06-22 18:05:00|||||||||1685
1624385400000|2021-06-22 18:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|3691
1624385700000|2021-06-22 18:15:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|4237
1624386000000|2021-06-22 18:20:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|3248
1624386300000|2021-06-22 18:25:00|||||||||1432
1624386600000|2021-06-22 18:30:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2415
1624386900000|2021-06-22 18:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|954
1624387200000|2021-06-22 18:40:00|13234|13230|13234|13230|13234|13230|13234|13230|7415
1624387500000|2021-06-22 18:45:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|4045
1624387800000|2021-06-22 18:50:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1089
1624388100000|2021-06-22 18:55:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|9775
1624388400000|2021-06-22 19:00:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|2969
1624388700000|2021-06-22 19:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|3164
1624389000000|2021-06-22 19:10:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|4806
1624389300000|2021-06-22 19:15:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1365
1624389600000|2021-06-22 19:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2661
1624389900000|2021-06-22 19:25:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|833
1624390200000|2021-06-22 19:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1496
1624390500000|2021-06-22 19:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2869
1624390800000|2021-06-22 19:40:00|13240.3|13236.3|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|4013
1624391100000|2021-06-22 19:45:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1783
1624391400000|2021-06-22 19:50:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2311
1624391700000|2021-06-22 19:55:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2314
1624392000000|2021-06-22 20:00:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4284
1624392300000|2021-06-22 20:05:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1405
1624392600000|2021-06-22 20:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|845
1624392900000|2021-06-22 20:15:00|13243.4|13239.4|13245|13241|13245|13241|13241.8|13237.8|2348
1624393200000|2021-06-22 20:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1970
1624393500000|2021-06-22 20:25:00|13245|13241|13241.8|13237.8|13245|13241|13241.8|13237.8|2371
1624393800000|2021-06-22 20:30:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|1034
1624394100000|2021-06-22 20:35:00|||||||||2031
1624394400000|2021-06-22 20:40:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1050
1624394700000|2021-06-22 20:45:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|841
1624395000000|2021-06-22 20:50:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3258
1624395300000|2021-06-22 20:55:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3042
1624399200000|2021-06-22 22:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|575
1624399500000|2021-06-22 22:05:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|71
1624399800000|2021-06-22 22:10:00|||||||||115
1624400100000|2021-06-22 22:15:00|||||||||1
1624400400000|2021-06-22 22:20:00|||||||||13
1624400700000|2021-06-22 22:25:00|||||||||158
1624401000000|2021-06-22 22:30:00|||||||||59
1624401300000|2021-06-22 22:35:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1079
1624401600000|2021-06-22 22:40:00|||||||||223
1624401900000|2021-06-22 22:45:00|||||||||7
1624402200000|2021-06-22 22:50:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|410
1624402500000|2021-06-22 22:55:00|||||||||20
1624402800000|2021-06-22 23:00:00|||||||||25
1624403100000|2021-06-22 23:05:00|||||||||19
1624403400000|2021-06-22 23:10:00|||||||||214
1624403700000|2021-06-22 23:15:00|||||||||9
1624404000000|2021-06-22 23:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|218
1624404300000|2021-06-22 23:25:00|||||||||7
1624404600000|2021-06-22 23:30:00|||||||||267
1624404900000|2021-06-22 23:35:00|13245|13241|13245|13241|13245|13241|13245|13241|412
1624405200000|2021-06-22 23:40:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|750
1624405500000|2021-06-22 23:45:00|||||||||180
1624405800000|2021-06-22 23:50:00|||||||||61
1624406100000|2021-06-22 23:55:00|||||||||120
1624406400000|2021-06-23 00:00:00|||||||||90
1624406700000|2021-06-23 00:05:00|||||||||127
1624407000000|2021-06-23 00:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|226
1624407300000|2021-06-23 00:15:00|||||||||431
1624407600000|2021-06-23 00:20:00|||||||||184
1624407900000|2021-06-23 00:25:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|2772
1624408200000|2021-06-23 00:30:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2896
1624408500000|2021-06-23 00:35:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|588
1624408800000|2021-06-23 00:40:00|||||||||90
1624409100000|2021-06-23 00:45:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|1033
1624409400000|2021-06-23 00:50:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1197
1624409700000|2021-06-23 00:55:00|||||||||33
1624410000000|2021-06-23 01:00:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|259
1624410300000|2021-06-23 01:05:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|822
1624410600000|2021-06-23 01:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|379
1624410900000|2021-06-23 01:15:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|569
1624411200000|2021-06-23 01:20:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|651
1624411500000|2021-06-23 01:25:00|||||||||1155
1624411800000|2021-06-23 01:30:00|||||||||1164
1624412100000|2021-06-23 01:35:00|||||||||76
1624412400000|2021-06-23 01:40:00|||||||||145
1624412700000|2021-06-23 01:45:00|||||||||130
1624413000000|2021-06-23 01:50:00|||||||||265
1624413300000|2021-06-23 01:55:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1587
1624413600000|2021-06-23 02:00:00|13245|13241|13245|13241|13245|13241|13245|13241|268
1624413900000|2021-06-23 02:05:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|681
1624414200000|2021-06-23 02:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1297
1624414500000|2021-06-23 02:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|849
1624414800000|2021-06-23 02:20:00|||||||||55
1624415100000|2021-06-23 02:25:00|||||||||13
1624415400000|2021-06-23 02:30:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|53
1624415700000|2021-06-23 02:35:00|||||||||218
1624416000000|2021-06-23 02:40:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|475
1624416300000|2021-06-23 02:45:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|109
1624416600000|2021-06-23 02:50:00|||||||||32
1624416900000|2021-06-23 02:55:00|||||||||289
1624417200000|2021-06-23 03:00:00|13245|13241|13245|13241|13245|13241|13245|13241|310
1624417500000|2021-06-23 03:05:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|57
1624417800000|2021-06-23 03:10:00|||||||||28
1624418100000|2021-06-23 03:15:00|||||||||33
1624418400000|2021-06-23 03:20:00|||||||||18
1624418700000|2021-06-23 03:25:00|||||||||8
1624419000000|2021-06-23 03:30:00|||||||||58
1624419600000|2021-06-23 03:40:00|||||||||69
1624419900000|2021-06-23 03:45:00|||||||||22
1624420200000|2021-06-23 03:50:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|617
1624420500000|2021-06-23 03:55:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|308
1624420800000|2021-06-23 04:00:00|||||||||124
1624421100000|2021-06-23 04:05:00|13241.8|13237.8|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|333
1624421400000|2021-06-23 04:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|290
1624421700000|2021-06-23 04:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|356
1624422000000|2021-06-23 04:20:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|74
1624422300000|2021-06-23 04:25:00|||||||||2
1624422600000|2021-06-23 04:30:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|235
1624422900000|2021-06-23 04:35:00|||||||||111
1624423200000|2021-06-23 04:40:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|265
1624423500000|2021-06-23 04:45:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|911
1624423800000|2021-06-23 04:50:00|||||||||1
1624424100000|2021-06-23 04:55:00|||||||||253
1624424400000|2021-06-23 05:00:00|||||||||138
1624424700000|2021-06-23 05:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|233
1624425000000|2021-06-23 05:10:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|933
1624425300000|2021-06-23 05:15:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|782
1624425600000|2021-06-23 05:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1058
1624425900000|2021-06-23 05:25:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|842
1624426200000|2021-06-23 05:30:00|||||||||728
1624426500000|2021-06-23 05:35:00|||||||||173
1624426800000|2021-06-23 05:40:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1172
1624427100000|2021-06-23 05:45:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|670
1624427400000|2021-06-23 05:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|659
1624427700000|2021-06-23 05:55:00|||||||||140
1624428000000|2021-06-23 06:00:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2191
1624428300000|2021-06-23 06:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1272
1624428600000|2021-06-23 06:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2127
1624428900000|2021-06-23 06:15:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13230.9|13226.9|4433
1624429200000|2021-06-23 06:20:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1765
1624429500000|2021-06-23 06:25:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1608
1624429800000|2021-06-23 06:30:00|13230.9|13226.9|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|3602
1624430100000|2021-06-23 06:35:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1183
1624430400000|2021-06-23 06:40:00|||||||||589
1624430700000|2021-06-23 06:45:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1042
1624431000000|2021-06-23 06:50:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2087
1624431300000|2021-06-23 06:55:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|3444
1624431600000|2021-06-23 07:00:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|3169
1624431900000|2021-06-23 07:05:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1295
1624432200000|2021-06-23 07:10:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|445
1624432500000|2021-06-23 07:15:00|13233.3|13229.3|13229.3|13225.3|13233.3|13229.3|13229.3|13225.3|3320
1624432800000|2021-06-23 07:20:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|1426
1624433100000|2021-06-23 07:25:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1020
1624433400000|2021-06-23 07:30:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|2841
1624433700000|2021-06-23 07:35:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|3877
1624434000000|2021-06-23 07:40:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|2620
1624434300000|2021-06-23 07:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|794
1624434600000|2021-06-23 07:50:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|753
1624434900000|2021-06-23 07:55:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1074
1624435200000|2021-06-23 08:00:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|1696
1624435500000|2021-06-23 08:05:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1055
1624435800000|2021-06-23 08:10:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|237
1624436100000|2021-06-23 08:15:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2475
1624436400000|2021-06-23 08:20:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|702
1624436700000|2021-06-23 08:25:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|2623
1624437000000|2021-06-23 08:30:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3909
1624437300000|2021-06-23 08:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|587
1624437600000|2021-06-23 08:40:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|799
1624437900000|2021-06-23 08:45:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|357
1624438200000|2021-06-23 08:50:00|||||||||659
1624438500000|2021-06-23 08:55:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|2234
1624438800000|2021-06-23 09:00:00|13233.3|13229.3|13234|13230|13235.6|13231.6|13233.3|13229.3|1605
1624439100000|2021-06-23 09:05:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|934
1624439400000|2021-06-23 09:10:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|417
1624439700000|2021-06-23 09:15:00|||||||||98
1624440000000|2021-06-23 09:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|860
1624440300000|2021-06-23 09:25:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1183
1624440600000|2021-06-23 09:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|617
1624440900000|2021-06-23 09:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1034
1624441200000|2021-06-23 09:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|2256
1624441500000|2021-06-23 09:45:00|||||||||97
1624441800000|2021-06-23 09:50:00|||||||||157
1624442100000|2021-06-23 09:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|352
1624442400000|2021-06-23 10:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|112
1624442700000|2021-06-23 10:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|416
1624443000000|2021-06-23 10:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|239
1624443300000|2021-06-23 10:15:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|403
1624443600000|2021-06-23 10:20:00|||||||||570
1624443900000|2021-06-23 10:25:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|668
1624444200000|2021-06-23 10:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|189
1624444500000|2021-06-23 10:35:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|662
1624444800000|2021-06-23 10:40:00|13234|13230|13234|13230|13237.2|13233.2|13234|13230|1401
1624445100000|2021-06-23 10:45:00|||||||||259
1624445400000|2021-06-23 10:50:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|1615
1624445700000|2021-06-23 10:55:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2361
1624446000000|2021-06-23 11:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|739
1624446300000|2021-06-23 11:05:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|823
1624446600000|2021-06-23 11:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|791
1624446900000|2021-06-23 11:15:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|2116
1624447200000|2021-06-23 11:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3143
1624447500000|2021-06-23 11:25:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1382
1624447800000|2021-06-23 11:30:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|295
1624448100000|2021-06-23 11:35:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|1929
1624448400000|2021-06-23 11:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1921
1624448700000|2021-06-23 11:45:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|3895
1624449000000|2021-06-23 11:50:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2366
1624449300000|2021-06-23 11:55:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|944
1624449600000|2021-06-23 12:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2690
1624449900000|2021-06-23 12:05:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2356
1624450200000|2021-06-23 12:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2185
1624450500000|2021-06-23 12:15:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2628
1624450800000|2021-06-23 12:20:00|13240.3|13236.3|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|6008
1624451100000|2021-06-23 12:25:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1584
1624451400000|2021-06-23 12:30:00|13237.2|13233.2|13229.3|13225.3|13238.7|13234.7|13229.3|13225.3|9222
1624451700000|2021-06-23 12:35:00|13230.9|13226.9|13235.6|13231.6|13235.6|13231.6|13229.3|13225.3|5110
1624452000000|2021-06-23 12:40:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|5566
1624452300000|2021-06-23 12:45:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13230.9|13226.9|3415
1624452600000|2021-06-23 12:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5621
1624452900000|2021-06-23 12:55:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|5189
1624453200000|2021-06-23 13:00:00|13232.5|13228.5|13227.8|13223.8|13232.5|13228.5|13227.8|13223.8|1809
1624453500000|2021-06-23 13:05:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|7985
1624453800000|2021-06-23 13:10:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|2832
1624454100000|2021-06-23 13:15:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13224.7|13220.7|6585
1624454400000|2021-06-23 13:20:00|13224.7|13220.7|13229.3|13225.3|13230.9|13226.9|13224.7|13220.7|3031
1624454700000|2021-06-23 13:25:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13226.2|13222.2|5029
1624455000000|2021-06-23 13:30:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|8166
1624455300000|2021-06-23 13:35:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|4964
1624455600000|2021-06-23 13:40:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|5032
1624455900000|2021-06-23 13:45:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|10339
1624456200000|2021-06-23 13:50:00|13224.7|13220.7|13230.9|13226.9|13230.9|13226.9|13224.7|13220.7|3405
1624456500000|2021-06-23 13:55:00|13229.3|13225.3|13235.6|13231.6|13235.6|13231.6|13229.3|13225.3|9693
1624456800000|2021-06-23 14:00:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13234|13230|7941
1624457100000|2021-06-23 14:05:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|6372
1624457400000|2021-06-23 14:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1601
1624457700000|2021-06-23 14:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|9311
1624458000000|2021-06-23 14:20:00|13234|13230|13234|13230|13237.2|13233.2|13232.5|13228.5|7959
1624458300000|2021-06-23 14:25:00|||||||||3699
1624458600000|2021-06-23 14:30:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|11847
1624458900000|2021-06-23 14:35:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|5719
1624459200000|2021-06-23 14:40:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3783
1624459500000|2021-06-23 14:45:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|5819
1624459800000|2021-06-23 14:50:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3600
1624460100000|2021-06-23 14:55:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|3601
1624460400000|2021-06-23 15:00:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13230.9|13226.9|5185
1624460700000|2021-06-23 15:05:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|6319
1624461000000|2021-06-23 15:10:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|7640
1624461300000|2021-06-23 15:15:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1991
1624461600000|2021-06-23 15:20:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|3590
1624461900000|2021-06-23 15:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1021
1624462200000|2021-06-23 15:30:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2427
1624462500000|2021-06-23 15:35:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1449
1624462800000|2021-06-23 15:40:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4754
1624463100000|2021-06-23 15:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3826
1624463400000|2021-06-23 15:50:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|5541
1624463700000|2021-06-23 15:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2894
1624464000000|2021-06-23 16:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2739
1624464300000|2021-06-23 16:05:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2406
1624464600000|2021-06-23 16:10:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1042
1624464900000|2021-06-23 16:15:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1793
1624465200000|2021-06-23 16:20:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|2798
1624465500000|2021-06-23 16:25:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|2815
1624465800000|2021-06-23 16:30:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1574
1624466100000|2021-06-23 16:35:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|8915
1624466400000|2021-06-23 16:40:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13216.8|13212.8|2589
1624466700000|2021-06-23 16:45:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|9620
1624467000000|2021-06-23 16:50:00|13220|13216|13220|13216|13220|13216|13220|13216|1069
1624467300000|2021-06-23 16:55:00|13220.8|13216.8|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|5397
1624467600000|2021-06-23 17:00:00|13220|13216|13220|13216|13221.5|13217.5|13216.8|13212.8|6035
1624467900000|2021-06-23 17:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|3303
1624468200000|2021-06-23 17:10:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|5002
1624468500000|2021-06-23 17:15:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|4156
1624468800000|2021-06-23 17:20:00|13218.4|13214.4|13220|13216|13220|13216|13216.8|13212.8|7506
1624469100000|2021-06-23 17:25:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|200
1624469400000|2021-06-23 17:30:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|5830
1624469700000|2021-06-23 17:35:00|||||||||911
1624470000000|2021-06-23 17:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|585
1624470300000|2021-06-23 17:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|2201
1624470600000|2021-06-23 17:50:00|13219.2|13215.2|13220|13216|13220|13216|13218.4|13214.4|2845
1624470900000|2021-06-23 17:55:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|5488
1624471200000|2021-06-23 18:00:00|||||||||902
1624471500000|2021-06-23 18:05:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|495
1624471800000|2021-06-23 18:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|985
1624472100000|2021-06-23 18:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3119
1624472400000|2021-06-23 18:20:00|13220|13216|13220|13216|13220|13216|13220|13216|664
1624472700000|2021-06-23 18:25:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|2051
1624473000000|2021-06-23 18:30:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|705
1624473300000|2021-06-23 18:35:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|677
1624473600000|2021-06-23 18:40:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2460
1624473900000|2021-06-23 18:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|3028
1624474200000|2021-06-23 18:50:00|||||||||1317
1624474500000|2021-06-23 18:55:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|3609
1624474800000|2021-06-23 19:00:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1692
1624475100000|2021-06-23 19:05:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2277
1624475400000|2021-06-23 19:10:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|2635
1624475700000|2021-06-23 19:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|811
1624476000000|2021-06-23 19:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1902
1624476300000|2021-06-23 19:25:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|2609
1624476600000|2021-06-23 19:30:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|2675
1624476900000|2021-06-23 19:35:00|||||||||1338
1624477200000|2021-06-23 19:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|840
1624477500000|2021-06-23 19:45:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|2127
1624477800000|2021-06-23 19:50:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1285
1624478100000|2021-06-23 19:55:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|3625
1624478400000|2021-06-23 20:00:00|13216.8|13212.8|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|2524
1624478700000|2021-06-23 20:05:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2108
1624479000000|2021-06-23 20:10:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1595
1624479300000|2021-06-23 20:15:00|13213.7|13209.7|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|607
1624479600000|2021-06-23 20:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|1754
1624479900000|2021-06-23 20:25:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2422
1624480200000|2021-06-23 20:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1585
1624480500000|2021-06-23 20:35:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|705
1624480800000|2021-06-23 20:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1074
1624481100000|2021-06-23 20:45:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|615
1624481400000|2021-06-23 20:50:00|||||||||1436
1624481700000|2021-06-23 20:55:00|||||||||1960
1624485600000|2021-06-23 22:00:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|687
1624485900000|2021-06-23 22:05:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|177
1624486200000|2021-06-23 22:10:00|||||||||4
1624486500000|2021-06-23 22:15:00|||||||||28
1624486800000|2021-06-23 22:20:00|||||||||1
1624487100000|2021-06-23 22:25:00|||||||||500
1624487400000|2021-06-23 22:30:00|13220|13216|13220|13216|13220|13216|13220|13216|337
1624487700000|2021-06-23 22:35:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1142
1624488000000|2021-06-23 22:40:00|||||||||69
1624488300000|2021-06-23 22:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|314
1624488600000|2021-06-23 22:50:00|||||||||114
1624488900000|2021-06-23 22:55:00|||||||||268
1624489200000|2021-06-23 23:00:00|||||||||101
1624489500000|2021-06-23 23:05:00|13220|13216|13220|13216|13220|13216|13220|13216|146
1624489800000|2021-06-23 23:10:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|118
1624490100000|2021-06-23 23:15:00|||||||||61
1624490400000|2021-06-23 23:20:00|||||||||80
1624490700000|2021-06-23 23:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|277
1624491000000|2021-06-23 23:30:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|352
1624491300000|2021-06-23 23:35:00|||||||||549
1624491600000|2021-06-23 23:40:00|||||||||645
1624491900000|2021-06-23 23:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|241
1624492200000|2021-06-23 23:50:00|13220|13216|13220|13216|13220|13216|13220|13216|36
1624492500000|2021-06-23 23:55:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1642
1624492800000|2021-06-24 00:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|547
1624493100000|2021-06-24 00:05:00|||||||||15
1624493400000|2021-06-24 00:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|32
1624493700000|2021-06-24 00:15:00|||||||||264
1624494000000|2021-06-24 00:20:00|||||||||169
1624494300000|2021-06-24 00:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|387
1624494600000|2021-06-24 00:30:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|462
1624494900000|2021-06-24 00:35:00|||||||||124
1624495200000|2021-06-24 00:40:00|||||||||71
1624495500000|2021-06-24 00:45:00|||||||||67
1624495800000|2021-06-24 00:50:00|||||||||58
1624496100000|2021-06-24 00:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|100
1624496400000|2021-06-24 01:00:00|||||||||23
1624496700000|2021-06-24 01:05:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|755
1624497000000|2021-06-24 01:10:00|||||||||82
1624497300000|2021-06-24 01:15:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|465
1624497600000|2021-06-24 01:20:00|13220|13216|13220|13216|13220|13216|13220|13216|105
1624497900000|2021-06-24 01:25:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|760
1624498200000|2021-06-24 01:30:00|||||||||69
1624498500000|2021-06-24 01:35:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|856
1624498800000|2021-06-24 01:40:00|||||||||12
1624499100000|2021-06-24 01:45:00|||||||||142
1624499400000|2021-06-24 01:50:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|543
1624499700000|2021-06-24 01:55:00|||||||||38
1624500000000|2021-06-24 02:00:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|812
1624500300000|2021-06-24 02:05:00|13220|13216|13220|13216|13220|13216|13220|13216|95
1624500600000|2021-06-24 02:10:00|||||||||334
1624500900000|2021-06-24 02:15:00|13219.2|13215.2|13218.4|13214.4|13220|13216|13218.4|13214.4|321
1624501200000|2021-06-24 02:20:00|||||||||919
1624501500000|2021-06-24 02:25:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|1703
1624501800000|2021-06-24 02:30:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1825
1624502100000|2021-06-24 02:35:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|1420
1624502400000|2021-06-24 02:40:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|667
1624502700000|2021-06-24 02:45:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|463
1624503000000|2021-06-24 02:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|232
1624503300000|2021-06-24 02:55:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|804
1624503600000|2021-06-24 03:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|268
1624503900000|2021-06-24 03:05:00|||||||||190
1624504200000|2021-06-24 03:10:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|531
1624504500000|2021-06-24 03:15:00|||||||||147
1624504800000|2021-06-24 03:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|78
1624505100000|2021-06-24 03:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|36
1624505400000|2021-06-24 03:30:00|||||||||146
1624505700000|2021-06-24 03:35:00|||||||||583
1624506000000|2021-06-24 03:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1418
1624506300000|2021-06-24 03:45:00|||||||||737
1624506600000|2021-06-24 03:50:00|||||||||454
1624506900000|2021-06-24 03:55:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|235
1624507200000|2021-06-24 04:00:00|||||||||4
1624507500000|2021-06-24 04:05:00|||||||||316
1624507800000|2021-06-24 04:10:00|||||||||1548
1624508100000|2021-06-24 04:15:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|876
1624508400000|2021-06-24 04:20:00|||||||||325
1624508700000|2021-06-24 04:25:00|13217.6|13213.6|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|741
1624509000000|2021-06-24 04:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|78
1624509300000|2021-06-24 04:35:00|||||||||4
1624509600000|2021-06-24 04:40:00|||||||||217
1624509900000|2021-06-24 04:45:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|111
1624510200000|2021-06-24 04:50:00|||||||||3
1624510500000|2021-06-24 04:55:00|||||||||107
1624510800000|2021-06-24 05:00:00|||||||||56
1624511100000|2021-06-24 05:05:00|||||||||106
1624511400000|2021-06-24 05:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|61
1624511700000|2021-06-24 05:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|424
1624512000000|2021-06-24 05:20:00|||||||||265
1624512300000|2021-06-24 05:25:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|57
1624512600000|2021-06-24 05:30:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|935
1624512900000|2021-06-24 05:35:00|||||||||3
1624513200000|2021-06-24 05:40:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|330
1624513500000|2021-06-24 05:45:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|387
1624513800000|2021-06-24 05:50:00|||||||||26
1624514100000|2021-06-24 05:55:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|285
1624514400000|2021-06-24 06:00:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|710
1624514700000|2021-06-24 06:05:00|||||||||54
1624515000000|2021-06-24 06:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|903
1624515300000|2021-06-24 06:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1030
1624515600000|2021-06-24 06:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1885
1624515900000|2021-06-24 06:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|756
1624516200000|2021-06-24 06:30:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1747
1624516500000|2021-06-24 06:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2789
1624516800000|2021-06-24 06:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|2372
1624517100000|2021-06-24 06:45:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1295
1624517400000|2021-06-24 06:50:00|||||||||127
1624517700000|2021-06-24 06:55:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1600
1624518000000|2021-06-24 07:00:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|599
1624518300000|2021-06-24 07:05:00|13210.6|13206.6|13207.5|13203.5|13212.2|13208.2|13205.9|13201.9|5365
1624518600000|2021-06-24 07:10:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|1276
1624518900000|2021-06-24 07:15:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|3362
1624519200000|2021-06-24 07:20:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|976
1624519500000|2021-06-24 07:25:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1722
1624519800000|2021-06-24 07:30:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|305
1624520100000|2021-06-24 07:35:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|1426
1624520400000|2021-06-24 07:40:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1326
1624520700000|2021-06-24 07:45:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|702
1624521000000|2021-06-24 07:50:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2387
1624521300000|2021-06-24 07:55:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1603
1624521600000|2021-06-24 08:00:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|794
1624521900000|2021-06-24 08:05:00|13209|13205|13209|13205|13209|13205|13209|13205|1635
1624522200000|2021-06-24 08:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|808
1624522500000|2021-06-24 08:15:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|846
1624522800000|2021-06-24 08:20:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|526
1624523100000|2021-06-24 08:25:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1324
1624523400000|2021-06-24 08:30:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3072
1624523700000|2021-06-24 08:35:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|709
1624524000000|2021-06-24 08:40:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|864
1624524300000|2021-06-24 08:45:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|581
1624524600000|2021-06-24 08:50:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|1540
1624524900000|2021-06-24 08:55:00|13212.2|13208.2|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1667
1624525200000|2021-06-24 09:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1218
1624525500000|2021-06-24 09:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|661
1624525800000|2021-06-24 09:10:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|311
1624526100000|2021-06-24 09:15:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|612
1624526400000|2021-06-24 09:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1086
1624526700000|2021-06-24 09:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|672
1624527000000|2021-06-24 09:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|248
1624527300000|2021-06-24 09:35:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|312
1624527600000|2021-06-24 09:40:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|513
1624527900000|2021-06-24 09:45:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|297
1624528200000|2021-06-24 09:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|558
1624528500000|2021-06-24 09:55:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|622
1624528800000|2021-06-24 10:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|665
1624529100000|2021-06-24 10:05:00|||||||||198
1624529400000|2021-06-24 10:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|377
1624529700000|2021-06-24 10:15:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1458
1624530000000|2021-06-24 10:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|161
1624530300000|2021-06-24 10:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1073
1624530600000|2021-06-24 10:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1335
1624530900000|2021-06-24 10:35:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|607
1624531200000|2021-06-24 10:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|914
1624531500000|2021-06-24 10:45:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|582
1624531800000|2021-06-24 10:50:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|540
1624532100000|2021-06-24 10:55:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|812
1624532400000|2021-06-24 11:00:00|13215.3|13211.3|13218.4|13214.4|13220|13216|13213.7|13209.7|4590
1624532700000|2021-06-24 11:05:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1077
1624533000000|2021-06-24 11:10:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1766
1624533300000|2021-06-24 11:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1212
1624533600000|2021-06-24 11:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1300
1624533900000|2021-06-24 11:25:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1394
1624534200000|2021-06-24 11:30:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|1640
1624534500000|2021-06-24 11:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1122
1624534800000|2021-06-24 11:40:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2380
1624535100000|2021-06-24 11:45:00|||||||||587
1624535400000|2021-06-24 11:50:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1940
1624535700000|2021-06-24 11:55:00|||||||||561
1624536000000|2021-06-24 12:00:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2427
1624536300000|2021-06-24 12:05:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|2266
1624536600000|2021-06-24 12:10:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2371
1624536900000|2021-06-24 12:15:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|2920
1624537200000|2021-06-24 12:20:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|5484
1624537500000|2021-06-24 12:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|5949
1624537800000|2021-06-24 12:30:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13221.5|13217.5|7048
1624538100000|2021-06-24 12:35:00|13227|13223|13223.1|13219.1|13227.8|13223.8|13223.1|13219.1|7057
1624538400000|2021-06-24 12:40:00|13221.5|13217.5|13221.5|13217.5|13226.2|13222.2|13220|13216|5340
1624538700000|2021-06-24 12:45:00|13220|13216|13220|13216|13223.1|13219.1|13218.4|13214.4|6374
1624539000000|2021-06-24 12:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|3389
1624539300000|2021-06-24 12:55:00|13216.8|13212.8|13215.3|13211.3|13220|13216|13215.3|13211.3|10241
1624539600000|2021-06-24 13:00:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13216.8|13212.8|5710
1624539900000|2021-06-24 13:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|5050
1624540200000|2021-06-24 13:10:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|2924
1624540500000|2021-06-24 13:15:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|2628
1624540800000|2021-06-24 13:20:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|2259
1624541100000|2021-06-24 13:25:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|3825
1624541400000|2021-06-24 13:30:00|13218.4|13214.4|13224.7|13220.7|13226.2|13222.2|13218.4|13214.4|10793
1624541700000|2021-06-24 13:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2945
1624542000000|2021-06-24 13:40:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|6156
1624542300000|2021-06-24 13:45:00|13224.7|13220.7|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|8361
1624542600000|2021-06-24 13:50:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|3837
1624542900000|2021-06-24 13:55:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2437
1624543200000|2021-06-24 14:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|5959
1624543500000|2021-06-24 14:05:00|13229.3|13225.3|13224.7|13220.7|13229.3|13225.3|13223.1|13219.1|7128
1624543800000|2021-06-24 14:10:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|6410
1624544100000|2021-06-24 14:15:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|6617
1624544400000|2021-06-24 14:20:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1844
1624544700000|2021-06-24 14:25:00|13220|13216|13220|13216|13220|13216|13220|13216|2306
1624545000000|2021-06-24 14:30:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|6060
1624545300000|2021-06-24 14:35:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|2975
1624545600000|2021-06-24 14:40:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|4210
1624545900000|2021-06-24 14:45:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13220|13216|6162
1624546200000|2021-06-24 14:50:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|4944
1624546500000|2021-06-24 14:55:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|4997
1624546800000|2021-06-24 15:00:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|1004
1624547100000|2021-06-24 15:05:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1549
1624547400000|2021-06-24 15:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|908
1624547700000|2021-06-24 15:15:00|||||||||3127
1624548000000|2021-06-24 15:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2269
1624548300000|2021-06-24 15:25:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|4967
1624548600000|2021-06-24 15:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3124
1624548900000|2021-06-24 15:35:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|668
1624549200000|2021-06-24 15:40:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2001
1624549500000|2021-06-24 15:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1454
1624549800000|2021-06-24 15:50:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3047
1624550100000|2021-06-24 15:55:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|5434
1624550400000|2021-06-24 16:00:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2403
1624550700000|2021-06-24 16:05:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1345
1624551000000|2021-06-24 16:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|770
1624551300000|2021-06-24 16:15:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1576
1624551600000|2021-06-24 16:20:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1115
1624551900000|2021-06-24 16:25:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|3920
1624552200000|2021-06-24 16:30:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|3460
1624552500000|2021-06-24 16:35:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|6997
1624552800000|2021-06-24 16:40:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|5365
1624553100000|2021-06-24 16:45:00|13215.3|13211.3|13213.7|13209.7|13216.8|13212.8|13212.2|13208.2|6325
1624553400000|2021-06-24 16:50:00|||||||||3111
1624553700000|2021-06-24 16:55:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|8749
1624554000000|2021-06-24 17:00:00|13212.2|13208.2|13218.4|13214.4|13218.4|13214.4|13210.6|13206.6|12438
1624554300000|2021-06-24 17:05:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|5317
1624554600000|2021-06-24 17:10:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|472
1624554900000|2021-06-24 17:15:00|||||||||1298
1624555200000|2021-06-24 17:20:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|1152
1624555500000|2021-06-24 17:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1908
1624555800000|2021-06-24 17:30:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1688
1624556100000|2021-06-24 17:35:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|575
1624556400000|2021-06-24 17:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1768
1624556700000|2021-06-24 17:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1046
1624557000000|2021-06-24 17:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1253
1624557300000|2021-06-24 17:55:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1336
1624557600000|2021-06-24 18:00:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2695
1624557900000|2021-06-24 18:05:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|3283
1624558200000|2021-06-24 18:10:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|4514
1624558500000|2021-06-24 18:15:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|4852
1624558800000|2021-06-24 18:20:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1105
1624559100000|2021-06-24 18:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|6510
1624559400000|2021-06-24 18:30:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|4921
1624559700000|2021-06-24 18:35:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|2350
1624560000000|2021-06-24 18:40:00|||||||||1369
1624560300000|2021-06-24 18:45:00|||||||||304
1624560600000|2021-06-24 18:50:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|2661
1624560900000|2021-06-24 18:55:00|13220|13216|13220|13216|13221.5|13217.5|13218.4|13214.4|5293
1624561200000|2021-06-24 19:00:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|5017
1624561500000|2021-06-24 19:05:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|3631
1624561800000|2021-06-24 19:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|3457
1624562100000|2021-06-24 19:15:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|5406
1624562400000|2021-06-24 19:20:00|||||||||1097
1624562700000|2021-06-24 19:25:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1105
1624563000000|2021-06-24 19:30:00|||||||||931
1624563300000|2021-06-24 19:35:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1328
1624563600000|2021-06-24 19:40:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2456
1624563900000|2021-06-24 19:45:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|336
1624564200000|2021-06-24 19:50:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1879
1624564500000|2021-06-24 19:55:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|2793
1624564800000|2021-06-24 20:00:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|3965
1624565100000|2021-06-24 20:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|746
1624565400000|2021-06-24 20:10:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|988
1624565700000|2021-06-24 20:15:00|||||||||3156
1624566000000|2021-06-24 20:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|326
1624566300000|2021-06-24 20:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|640
1624566600000|2021-06-24 20:30:00|||||||||145
1624566900000|2021-06-24 20:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1668
1624567200000|2021-06-24 20:40:00|13209|13205|13209|13205|13209|13205|13209|13205|1426
1624567500000|2021-06-24 20:45:00|||||||||1166
1624567800000|2021-06-24 20:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|485
1624568100000|2021-06-24 20:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|861
1624572000000|2021-06-24 22:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|502
1624572300000|2021-06-24 22:05:00|||||||||179
1624572600000|2021-06-24 22:10:00|||||||||151
1624573200000|2021-06-24 22:20:00|||||||||28
1624573500000|2021-06-24 22:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|451
1624573800000|2021-06-24 22:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|170
1624574100000|2021-06-24 22:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|603
1624574400000|2021-06-24 22:40:00|||||||||82
1624574700000|2021-06-24 22:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|163
1624575000000|2021-06-24 22:50:00|||||||||16
1624575300000|2021-06-24 22:55:00|||||||||17
1624575600000|2021-06-24 23:00:00|||||||||358
1624575900000|2021-06-24 23:05:00|||||||||24
1624576200000|2021-06-24 23:10:00|||||||||11
1624576500000|2021-06-24 23:15:00|||||||||14
1624576800000|2021-06-24 23:20:00|||||||||271
1624577100000|2021-06-24 23:25:00|||||||||117
1624577400000|2021-06-24 23:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|178
1624577700000|2021-06-24 23:35:00|||||||||6
1624578000000|2021-06-24 23:40:00|||||||||42
1624578300000|2021-06-24 23:45:00|||||||||811
1624578600000|2021-06-24 23:50:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|671
1624578900000|2021-06-24 23:55:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|216
1624579200000|2021-06-25 00:00:00|||||||||24
1624579500000|2021-06-25 00:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|208
1624579800000|2021-06-25 00:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1204
1624580100000|2021-06-25 00:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1016
1624580400000|2021-06-25 00:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1152
1624580700000|2021-06-25 00:25:00|||||||||28
1624581000000|2021-06-25 00:30:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|663
1624581300000|2021-06-25 00:35:00|||||||||404
1624581600000|2021-06-25 00:40:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|217
1624581900000|2021-06-25 00:45:00|||||||||632
1624582200000|2021-06-25 00:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|419
1624582500000|2021-06-25 00:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|104
1624582800000|2021-06-25 01:00:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|406
1624583100000|2021-06-25 01:05:00|||||||||136
1624583400000|2021-06-25 01:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|638
1624583700000|2021-06-25 01:15:00|||||||||278
1624584000000|2021-06-25 01:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|928
1624584300000|2021-06-25 01:25:00|||||||||88
1624584600000|2021-06-25 01:30:00|13209|13205|13209|13205|13209|13205|13209|13205|101
1624584900000|2021-06-25 01:35:00|||||||||36
1624585200000|2021-06-25 01:40:00|||||||||120
1624585500000|2021-06-25 01:45:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|31
1624585800000|2021-06-25 01:50:00|||||||||21
1624586100000|2021-06-25 01:55:00|||||||||75
1624586400000|2021-06-25 02:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|446
1624586700000|2021-06-25 02:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|979
1624587000000|2021-06-25 02:10:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|373
1624587300000|2021-06-25 02:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|167
1624587600000|2021-06-25 02:20:00|||||||||208
1624587900000|2021-06-25 02:25:00|||||||||15
1624588200000|2021-06-25 02:30:00|||||||||56
1624588500000|2021-06-25 02:35:00|||||||||127
1624588800000|2021-06-25 02:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|636
1624589100000|2021-06-25 02:45:00|||||||||723
1624589400000|2021-06-25 02:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|436
1624589700000|2021-06-25 02:55:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|339
1624590000000|2021-06-25 03:00:00|||||||||19
1624590300000|2021-06-25 03:05:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|166
1624590600000|2021-06-25 03:10:00|||||||||606
1624590900000|2021-06-25 03:15:00|||||||||9
1624591200000|2021-06-25 03:20:00|||||||||115
1624591500000|2021-06-25 03:25:00|||||||||9
1624591800000|2021-06-25 03:30:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|125
1624592100000|2021-06-25 03:35:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|281
1624592400000|2021-06-25 03:40:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|174
1624592700000|2021-06-25 03:45:00|||||||||8
1624593000000|2021-06-25 03:50:00|||||||||172
1624593300000|2021-06-25 03:55:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|124
1624593600000|2021-06-25 04:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|315
1624593900000|2021-06-25 04:05:00|||||||||6
1624594200000|2021-06-25 04:10:00|||||||||292
1624594500000|2021-06-25 04:15:00|||||||||89
1624594800000|2021-06-25 04:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1689
1624595100000|2021-06-25 04:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|379
1624595400000|2021-06-25 04:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|174
1624595700000|2021-06-25 04:35:00|||||||||51
1624596000000|2021-06-25 04:40:00|||||||||7
1624596300000|2021-06-25 04:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|422
1624596600000|2021-06-25 04:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|215
1624596900000|2021-06-25 04:55:00|||||||||10
1624597200000|2021-06-25 05:00:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|1029
1624597500000|2021-06-25 05:05:00|||||||||28
1624597800000|2021-06-25 05:10:00|||||||||9
1624598100000|2021-06-25 05:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|275
1624598400000|2021-06-25 05:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|301
1624598700000|2021-06-25 05:25:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|1943
1624599000000|2021-06-25 05:30:00|||||||||195
1624599300000|2021-06-25 05:35:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1230
1624599600000|2021-06-25 05:40:00|||||||||63
1624599900000|2021-06-25 05:45:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|372
1624600200000|2021-06-25 05:50:00|||||||||72
1624600500000|2021-06-25 05:55:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|906
1624600800000|2021-06-25 06:00:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1427
1624601100000|2021-06-25 06:05:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|877
1624601400000|2021-06-25 06:10:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|478
1624601700000|2021-06-25 06:15:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|337
1624602000000|2021-06-25 06:20:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|135
1624602300000|2021-06-25 06:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|683
1624602600000|2021-06-25 06:30:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|1548
1624602900000|2021-06-25 06:35:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|335
1624603200000|2021-06-25 06:40:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|2589
1624603500000|2021-06-25 06:45:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1376
1624603800000|2021-06-25 06:50:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|905
1624604100000|2021-06-25 06:55:00|13218.4|13214.4|13220|13216|13220|13216|13216.8|13212.8|920
1624604400000|2021-06-25 07:00:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|2828
1624604700000|2021-06-25 07:05:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1506
1624605000000|2021-06-25 07:10:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|1814
1624605300000|2021-06-25 07:15:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1473
1624605600000|2021-06-25 07:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|727
1624605900000|2021-06-25 07:25:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1176
1624606200000|2021-06-25 07:30:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|469
1624606500000|2021-06-25 07:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1805
1624606800000|2021-06-25 07:40:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|253
1624607100000|2021-06-25 07:45:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|672
1624607400000|2021-06-25 07:50:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|310
1624607700000|2021-06-25 07:55:00|||||||||404
1624608000000|2021-06-25 08:00:00|13218.4|13214.4|13220|13216|13220|13216|13216.8|13212.8|1222
1624608300000|2021-06-25 08:05:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|334
1624608600000|2021-06-25 08:10:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|926
1624608900000|2021-06-25 08:15:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1201
1624609200000|2021-06-25 08:20:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|1655
1624609500000|2021-06-25 08:25:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1243
1624609800000|2021-06-25 08:30:00|13219.2|13215.2|13218.4|13214.4|13220|13216|13218.4|13214.4|818
1624610100000|2021-06-25 08:35:00|||||||||1992
1624610400000|2021-06-25 08:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|308
1624610700000|2021-06-25 08:45:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|822
1624611000000|2021-06-25 08:50:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|443
1624611300000|2021-06-25 08:55:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|390
1624611600000|2021-06-25 09:00:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|716
1624611900000|2021-06-25 09:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1315
1624612200000|2021-06-25 09:10:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|410
1624612500000|2021-06-25 09:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|589
1624612800000|2021-06-25 09:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1314
1624613100000|2021-06-25 09:25:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|2497
1624613400000|2021-06-25 09:30:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|4618
1624613700000|2021-06-25 09:35:00|||||||||768
1624614000000|2021-06-25 09:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1153
1624614300000|2021-06-25 09:45:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1301
1624614600000|2021-06-25 09:50:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|3098
1624614900000|2021-06-25 09:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2240
1624615200000|2021-06-25 10:00:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1154
1624615500000|2021-06-25 10:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|374
1624615800000|2021-06-25 10:10:00|13215.3|13211.3|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|1562
1624616100000|2021-06-25 10:15:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|732
1624616400000|2021-06-25 10:20:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|2568
1624616700000|2021-06-25 10:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1787
1624617000000|2021-06-25 10:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1206
1624617300000|2021-06-25 10:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|252
1624617600000|2021-06-25 10:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|469
1624617900000|2021-06-25 10:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|200
1624618200000|2021-06-25 10:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|330
1624618500000|2021-06-25 10:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|271
1624618800000|2021-06-25 11:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|525
1624619100000|2021-06-25 11:05:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|634
1624619400000|2021-06-25 11:10:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1098
1624619700000|2021-06-25 11:15:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|621
1624620000000|2021-06-25 11:20:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|512
1624620300000|2021-06-25 11:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|172
1624620600000|2021-06-25 11:30:00|||||||||166
1624620900000|2021-06-25 11:35:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|979
1624621200000|2021-06-25 11:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|840
1624621500000|2021-06-25 11:45:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|452
1624621800000|2021-06-25 11:50:00|||||||||112
1624622100000|2021-06-25 11:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1189
1624622400000|2021-06-25 12:00:00|13215.3|13211.3|13215.3|13211.3|13220|13216|13215.3|13211.3|3152
1624622700000|2021-06-25 12:05:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|3187
1624623000000|2021-06-25 12:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1263
1624623300000|2021-06-25 12:15:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|3987
1624623600000|2021-06-25 12:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|2874
1624623900000|2021-06-25 12:25:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|2363
1624624200000|2021-06-25 12:30:00|13215.3|13211.3|13224.7|13220.7|13226.2|13222.2|13215.3|13211.3|11644
1624624500000|2021-06-25 12:35:00|13226.2|13222.2|13223.1|13219.1|13227.8|13223.8|13223.1|13219.1|3974
1624624800000|2021-06-25 12:40:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13220|13216|3037
1624625100000|2021-06-25 12:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2259
1624625400000|2021-06-25 12:50:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|3020
1624625700000|2021-06-25 12:55:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2222
1624626000000|2021-06-25 13:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|4277
1624626300000|2021-06-25 13:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1271
1624626600000|2021-06-25 13:10:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|2745
1624626900000|2021-06-25 13:15:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2476
1624627200000|2021-06-25 13:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1048
1624627500000|2021-06-25 13:25:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1178
1624627800000|2021-06-25 13:30:00|13226.2|13222.2|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|6014
1624628100000|2021-06-25 13:35:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1868
1624628400000|2021-06-25 13:40:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|4708
1624628700000|2021-06-25 13:45:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|2543
1624629000000|2021-06-25 13:50:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|7185
1624629300000|2021-06-25 13:55:00|13213.7|13209.7|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|4882
1624629600000|2021-06-25 14:00:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|4230
1624629900000|2021-06-25 14:05:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|1533
1624630200000|2021-06-25 14:10:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|3798
1624630500000|2021-06-25 14:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|2986
1624630800000|2021-06-25 14:20:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|1748
1624631100000|2021-06-25 14:25:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2953
1624631400000|2021-06-25 14:30:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|10047
1624631700000|2021-06-25 14:35:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3112
1624632000000|2021-06-25 14:40:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|4645
1624632300000|2021-06-25 14:45:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|7557
1624632600000|2021-06-25 14:50:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|4892
1624632900000|2021-06-25 14:55:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13196.5|13192.5|9986
1624633200000|2021-06-25 15:00:00|13198.1|13194.1|13191.8|13187.8|13198.1|13194.1|13188.7|13184.7|12502
1624633500000|2021-06-25 15:05:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13190.3|13186.3|7268
1624633800000|2021-06-25 15:10:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|5557
1624634100000|2021-06-25 15:15:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|3774
1624634400000|2021-06-25 15:20:00|13193.4|13189.4|13198.1|13194.1|13199.7|13195.7|13193.4|13189.4|6659
1624634700000|2021-06-25 15:25:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3155
1624635000000|2021-06-25 15:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|4838
1624635300000|2021-06-25 15:35:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2873
1624635600000|2021-06-25 15:40:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|2434
1624635900000|2021-06-25 15:45:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|6892
1624636200000|2021-06-25 15:50:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2291
1624636500000|2021-06-25 15:55:00|||||||||1029
1624636800000|2021-06-25 16:00:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|6816
1624637100000|2021-06-25 16:05:00|||||||||1554
1624637400000|2021-06-25 16:10:00|13193.4|13189.4|13195|13191|13196.5|13192.5|13193.4|13189.4|6004
1624637700000|2021-06-25 16:15:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3786
1624638000000|2021-06-25 16:20:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|4146
1624638300000|2021-06-25 16:25:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1145
1624638600000|2021-06-25 16:30:00|13195|13191|13195|13191|13195|13191|13195|13191|827
1624638900000|2021-06-25 16:35:00|||||||||860
1624639200000|2021-06-25 16:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|2130
1624639500000|2021-06-25 16:45:00|||||||||877
1624639800000|2021-06-25 16:50:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1805
1624640100000|2021-06-25 16:55:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|730
1624640400000|2021-06-25 17:00:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2395
1624640700000|2021-06-25 17:05:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|7023
1624641000000|2021-06-25 17:10:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|2684
1624641300000|2021-06-25 17:15:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2820
1624641600000|2021-06-25 17:20:00|13184|13180|13184|13180|13184|13180|13184|13180|3778
1624641900000|2021-06-25 17:25:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|2897
1624642200000|2021-06-25 17:30:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2999
1624642500000|2021-06-25 17:35:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2179
1624642800000|2021-06-25 17:40:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1983
1624643100000|2021-06-25 17:45:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|3609
1624643400000|2021-06-25 17:50:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1736
1624643700000|2021-06-25 17:55:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|4455
1624644000000|2021-06-25 18:00:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|4256
1624644300000|2021-06-25 18:05:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|6121
1624644600000|2021-06-25 18:10:00|||||||||981
1624644900000|2021-06-25 18:15:00|||||||||2853
1624645200000|2021-06-25 18:20:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1436
1624645500000|2021-06-25 18:25:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2773
1624645800000|2021-06-25 18:30:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2172
1624646100000|2021-06-25 18:35:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|2692
1624646400000|2021-06-25 18:40:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2992
1624646700000|2021-06-25 18:45:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|812
1624647000000|2021-06-25 18:50:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|4450
1624647300000|2021-06-25 18:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3469
1624647600000|2021-06-25 19:00:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|8160
1624647900000|2021-06-25 19:05:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|5235
1624648200000|2021-06-25 19:10:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|2021
1624648500000|2021-06-25 19:15:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4993
1624648800000|2021-06-25 19:20:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1521
1624649100000|2021-06-25 19:25:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|897
1624649400000|2021-06-25 19:30:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|931
1624649700000|2021-06-25 19:35:00|||||||||2079
1624650000000|2021-06-25 19:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1780
1624650300000|2021-06-25 19:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1562
1624650600000|2021-06-25 19:50:00|||||||||455
1624650900000|2021-06-25 19:55:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1320
1624651200000|2021-06-25 20:00:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|4077
1624651500000|2021-06-25 20:05:00|||||||||1086
1624651800000|2021-06-25 20:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1451
1624652100000|2021-06-25 20:15:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1497
1624652400000|2021-06-25 20:20:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1166
1624652700000|2021-06-25 20:25:00|||||||||584
1624653000000|2021-06-25 20:30:00|||||||||1148
1624653300000|2021-06-25 20:35:00|||||||||519
1624653600000|2021-06-25 20:40:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|4610
1624653900000|2021-06-25 20:45:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3396
1624654200000|2021-06-25 20:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|5347
1624654500000|2021-06-25 20:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3151
1624831200000|2021-06-27 22:00:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|775
1624831500000|2021-06-27 22:05:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|399
1624831800000|2021-06-27 22:10:00|13195|13191|13195|13191|13195|13191|13195|13191|92
1624832100000|2021-06-27 22:15:00|||||||||13
1624832400000|2021-06-27 22:20:00|||||||||197
1624832700000|2021-06-27 22:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|28
1624833000000|2021-06-27 22:30:00|||||||||844
1624833300000|2021-06-27 22:35:00|||||||||47
1624833600000|2021-06-27 22:40:00|||||||||29
1624833900000|2021-06-27 22:45:00|||||||||128
1624834200000|2021-06-27 22:50:00|||||||||167
1624834500000|2021-06-27 22:55:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1300
1624834800000|2021-06-27 23:00:00|||||||||42
1624835100000|2021-06-27 23:05:00|||||||||285
1624835400000|2021-06-27 23:10:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|475
1624835700000|2021-06-27 23:15:00|||||||||89
1624836000000|2021-06-27 23:20:00|||||||||548
1624836300000|2021-06-27 23:25:00|||||||||229
1624836600000|2021-06-27 23:30:00|||||||||48
1624836900000|2021-06-27 23:35:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|715
1624837200000|2021-06-27 23:40:00|||||||||388
1624837500000|2021-06-27 23:45:00|13195.8|13191.8|13195|13191|13196.5|13192.5|13195|13191|1061
1624837800000|2021-06-27 23:50:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|196
1624838100000|2021-06-27 23:55:00|||||||||13
1624838400000|2021-06-28 00:00:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|611
1624838700000|2021-06-28 00:05:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1174
1624839000000|2021-06-28 00:10:00|13195|13191|13195|13191|13195|13191|13195|13191|131
1624839300000|2021-06-28 00:15:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|647
1624839600000|2021-06-28 00:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|312
1624839900000|2021-06-28 00:25:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|277
1624840200000|2021-06-28 00:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|204
1624840500000|2021-06-28 00:35:00|||||||||84
1624840800000|2021-06-28 00:40:00|||||||||19
1624841100000|2021-06-28 00:45:00|||||||||19
1624841400000|2021-06-28 00:50:00|||||||||53
1624841700000|2021-06-28 00:55:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|887
1624842000000|2021-06-28 01:00:00|13195|13191|13195|13191|13195|13191|13195|13191|95
1624842300000|2021-06-28 01:05:00|||||||||3
1624842600000|2021-06-28 01:10:00|||||||||117
1624842900000|2021-06-28 01:15:00|||||||||117
1624843200000|2021-06-28 01:20:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1396
1624843500000|2021-06-28 01:25:00|||||||||44
1624843800000|2021-06-28 01:30:00|||||||||132
1624844100000|2021-06-28 01:35:00|||||||||359
1624844400000|2021-06-28 01:40:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|536
1624844700000|2021-06-28 01:45:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|330
1624845000000|2021-06-28 01:50:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|42
1624845300000|2021-06-28 01:55:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|42
1624845600000|2021-06-28 02:00:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|451
1624845900000|2021-06-28 02:05:00|||||||||1
1624846200000|2021-06-28 02:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|64
1624846500000|2021-06-28 02:15:00|||||||||13
1624846800000|2021-06-28 02:20:00|||||||||339
1624847100000|2021-06-28 02:25:00|||||||||88
1624847400000|2021-06-28 02:30:00|||||||||15
1624847700000|2021-06-28 02:35:00|||||||||22
1624848000000|2021-06-28 02:40:00|||||||||123
1624848300000|2021-06-28 02:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|64
1624848600000|2021-06-28 02:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|332
1624848900000|2021-06-28 02:55:00|||||||||394
1624849200000|2021-06-28 03:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|858
1624849500000|2021-06-28 03:05:00|13195|13191|13195|13191|13195|13191|13195|13191|393
1624849800000|2021-06-28 03:10:00|||||||||107
1624850100000|2021-06-28 03:15:00|||||||||168
1624850400000|2021-06-28 03:20:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1846
1624850700000|2021-06-28 03:25:00|||||||||61
1624851000000|2021-06-28 03:30:00|||||||||24
1624851300000|2021-06-28 03:35:00|||||||||3
1624851600000|2021-06-28 03:40:00|||||||||514
1624851900000|2021-06-28 03:45:00|||||||||204
1624852200000|2021-06-28 03:50:00|||||||||2
1624852500000|2021-06-28 03:55:00|||||||||52
1624852800000|2021-06-28 04:00:00|||||||||123
1624853100000|2021-06-28 04:05:00|||||||||3
1624853400000|2021-06-28 04:10:00|||||||||12
1624853700000|2021-06-28 04:15:00|||||||||8
1624854000000|2021-06-28 04:20:00|||||||||20
1624854300000|2021-06-28 04:25:00|||||||||1
1624854600000|2021-06-28 04:30:00|||||||||180
1624854900000|2021-06-28 04:35:00|||||||||17
1624855200000|2021-06-28 04:40:00|||||||||36
1624855500000|2021-06-28 04:45:00|||||||||169
1624855800000|2021-06-28 04:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|744
1624856100000|2021-06-28 04:55:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|1140
1624856400000|2021-06-28 05:00:00|||||||||82
1624856700000|2021-06-28 05:05:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|672
1624857000000|2021-06-28 05:10:00|||||||||713
1624857300000|2021-06-28 05:15:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|33
1624857600000|2021-06-28 05:20:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|918
1624857900000|2021-06-28 05:25:00|||||||||1007
1624858200000|2021-06-28 05:30:00|||||||||435
1624858500000|2021-06-28 05:35:00|13195|13191|13195|13191|13195|13191|13195|13191|521
1624858800000|2021-06-28 05:40:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|726
1624859100000|2021-06-28 05:45:00|||||||||167
1624859400000|2021-06-28 05:50:00|||||||||25
1624859700000|2021-06-28 05:55:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|971
1624860000000|2021-06-28 06:00:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|2473
1624860300000|2021-06-28 06:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|255
1624860600000|2021-06-28 06:10:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|985
1624860900000|2021-06-28 06:15:00|||||||||192
1624861200000|2021-06-28 06:20:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|306
1624861500000|2021-06-28 06:25:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|768
1624861800000|2021-06-28 06:30:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|743
1624862100000|2021-06-28 06:35:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|679
1624862400000|2021-06-28 06:40:00|||||||||554
1624862700000|2021-06-28 06:45:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2879
1624863000000|2021-06-28 06:50:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|799
1624863300000|2021-06-28 06:55:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1376
1624863600000|2021-06-28 07:00:00|13196.5|13192.5|13199.7|13195.7|13201.2|13197.2|13195|13191|1653
1624863900000|2021-06-28 07:05:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|624
1624864200000|2021-06-28 07:10:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|605
1624864500000|2021-06-28 07:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1067
1624864800000|2021-06-28 07:20:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1172
1624865100000|2021-06-28 07:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|875
1624865400000|2021-06-28 07:30:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|6258
1624865700000|2021-06-28 07:35:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2698
1624866000000|2021-06-28 07:40:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2264
1624866300000|2021-06-28 07:45:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1612
1624866600000|2021-06-28 07:50:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1226
1624866900000|2021-06-28 07:55:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1065
1624867200000|2021-06-28 08:00:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|700
1624867500000|2021-06-28 08:05:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|1405
1624867800000|2021-06-28 08:10:00|||||||||2048
1624868100000|2021-06-28 08:15:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1222
1624868400000|2021-06-28 08:20:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|195
1624868700000|2021-06-28 08:25:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1278
1624869000000|2021-06-28 08:30:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|359
1624869300000|2021-06-28 08:35:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1460
1624869600000|2021-06-28 08:40:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1292
1624869900000|2021-06-28 08:45:00|||||||||85
1624870200000|2021-06-28 08:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|530
1624870500000|2021-06-28 08:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|555
1624870800000|2021-06-28 09:00:00|||||||||395
1624871100000|2021-06-28 09:05:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|648
1624871400000|2021-06-28 09:10:00|||||||||364
1624871700000|2021-06-28 09:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|537
1624872000000|2021-06-28 09:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1166
1624872300000|2021-06-28 09:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|32
1624872600000|2021-06-28 09:30:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1102
1624872900000|2021-06-28 09:35:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|125
1624873200000|2021-06-28 09:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|302
1624873500000|2021-06-28 09:45:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1870
1624873800000|2021-06-28 09:50:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1594
1624874100000|2021-06-28 09:55:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|782
1624874400000|2021-06-28 10:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1242
1624874700000|2021-06-28 10:05:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1022
1624875000000|2021-06-28 10:10:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|495
1624875300000|2021-06-28 10:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|308
1624875600000|2021-06-28 10:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|496
1624875900000|2021-06-28 10:25:00|||||||||531
1624876200000|2021-06-28 10:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|965
1624876500000|2021-06-28 10:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|475
1624876800000|2021-06-28 10:40:00|||||||||255
1624877100000|2021-06-28 10:45:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|627
1624877400000|2021-06-28 10:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|1325
1624877700000|2021-06-28 10:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3441
1624878000000|2021-06-28 11:00:00|||||||||762
1624878300000|2021-06-28 11:05:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1023
1624878600000|2021-06-28 11:10:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|1271
1624878900000|2021-06-28 11:15:00|||||||||865
1624879200000|2021-06-28 11:20:00|13208.3|13204.3|13207.5|13203.5|13209|13205|13207.5|13203.5|1843
1624879500000|2021-06-28 11:25:00|||||||||746
1624879800000|2021-06-28 11:30:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|526
1624880100000|2021-06-28 11:35:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|537
1624880400000|2021-06-28 11:40:00|13209|13205|13209|13205|13209|13205|13209|13205|742
1624880700000|2021-06-28 11:45:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|591
1624881000000|2021-06-28 11:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1289
1624881300000|2021-06-28 11:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1860
1624881600000|2021-06-28 12:00:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1554
1624881900000|2021-06-28 12:05:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1956
1624882200000|2021-06-28 12:10:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2765
1624882500000|2021-06-28 12:15:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|1920
1624882800000|2021-06-28 12:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|7081
1624883100000|2021-06-28 12:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|5459
1624883400000|2021-06-28 12:30:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|3641
1624883700000|2021-06-28 12:35:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|2472
1624884000000|2021-06-28 12:40:00|13209|13205|13213.7|13209.7|13213.7|13209.7|13209|13205|5799
1624884300000|2021-06-28 12:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|6144
1624884600000|2021-06-28 12:50:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|7307
1624884900000|2021-06-28 12:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3429
1624885200000|2021-06-28 13:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|6314
1624885500000|2021-06-28 13:05:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13210.6|13206.6|5080
1624885800000|2021-06-28 13:10:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1426
1624886100000|2021-06-28 13:15:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1857
1624886400000|2021-06-28 13:20:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2829
1624886700000|2021-06-28 13:25:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3576
1624887000000|2021-06-28 13:30:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|3770
1624887300000|2021-06-28 13:35:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|4729
1624887600000|2021-06-28 13:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|2646
1624887900000|2021-06-28 13:45:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|7013
1624888200000|2021-06-28 13:50:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1353
1624888500000|2021-06-28 13:55:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|3812
1624888800000|2021-06-28 14:00:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|4691
1624889100000|2021-06-28 14:05:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|11614
1624889400000|2021-06-28 14:10:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3570
1624889700000|2021-06-28 14:15:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|4411
1624890000000|2021-06-28 14:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1988
1624890300000|2021-06-28 14:25:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|7951
1624890600000|2021-06-28 14:30:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|6109
1624890900000|2021-06-28 14:35:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|4196
1624891200000|2021-06-28 14:40:00|||||||||2098
1624891500000|2021-06-28 14:45:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|743
1624891800000|2021-06-28 14:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|3484
1624892100000|2021-06-28 14:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3071
1624892400000|2021-06-28 15:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|3678
1624892700000|2021-06-28 15:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4619
1624893000000|2021-06-28 15:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1894
1624893300000|2021-06-28 15:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2692
1624893600000|2021-06-28 15:20:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|828
1624893900000|2021-06-28 15:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|573
1624894200000|2021-06-28 15:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1280
1624894500000|2021-06-28 15:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3543
1624894800000|2021-06-28 15:40:00|||||||||2545
1624895100000|2021-06-28 15:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1568
1624895400000|2021-06-28 15:50:00|||||||||2077
1624895700000|2021-06-28 15:55:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|5493
1624896000000|2021-06-28 16:00:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2581
1624896300000|2021-06-28 16:05:00|13230.9|13226.9|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|2731
1624896600000|2021-06-28 16:10:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|960
1624896900000|2021-06-28 16:15:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|4492
1624897200000|2021-06-28 16:20:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2124
1624897500000|2021-06-28 16:25:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|8939
1624897800000|2021-06-28 16:30:00|||||||||1752
1624898100000|2021-06-28 16:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|939
1624898400000|2021-06-28 16:40:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2481
1624898700000|2021-06-28 16:45:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1940
1624899000000|2021-06-28 16:50:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|3608
1624899300000|2021-06-28 16:55:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1178
1624899600000|2021-06-28 17:00:00|13234|13230|13234|13230|13234|13230|13234|13230|1933
1624899900000|2021-06-28 17:05:00|||||||||3395
1624900200000|2021-06-28 17:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3433
1624900500000|2021-06-28 17:15:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3124
1624900800000|2021-06-28 17:20:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2833
1624901100000|2021-06-28 17:25:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1217
1624901400000|2021-06-28 17:30:00|||||||||289
1624901700000|2021-06-28 17:35:00|||||||||257
1624902000000|2021-06-28 17:40:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|488
1624902300000|2021-06-28 17:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1781
1624902600000|2021-06-28 17:50:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|2197
1624902900000|2021-06-28 17:55:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|2275
1624903200000|2021-06-28 18:00:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|3033
1624903500000|2021-06-28 18:05:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2147
1624903800000|2021-06-28 18:10:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1825
1624904100000|2021-06-28 18:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1336
1624904400000|2021-06-28 18:20:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|939
1624904700000|2021-06-28 18:25:00|||||||||215
1624905000000|2021-06-28 18:30:00|||||||||672
1624905300000|2021-06-28 18:35:00|||||||||1352
1624905600000|2021-06-28 18:40:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1076
1624905900000|2021-06-28 18:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|3629
1624906200000|2021-06-28 18:50:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|3420
1624906500000|2021-06-28 18:55:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|5226
1624906800000|2021-06-28 19:00:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|7907
1624907100000|2021-06-28 19:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1446
1624907400000|2021-06-28 19:10:00|||||||||2405
1624907700000|2021-06-28 19:15:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|987
1624908000000|2021-06-28 19:20:00|||||||||503
1624908300000|2021-06-28 19:25:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1110
1624908600000|2021-06-28 19:30:00|||||||||983
1624908900000|2021-06-28 19:35:00|||||||||538
1624909200000|2021-06-28 19:40:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|2798
1624909500000|2021-06-28 19:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|213
1624909800000|2021-06-28 19:50:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|859
1624910100000|2021-06-28 19:55:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1732
1624910400000|2021-06-28 20:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1392
1624910700000|2021-06-28 20:05:00|||||||||618
1624911000000|2021-06-28 20:10:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|2974
1624911300000|2021-06-28 20:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|876
1624911600000|2021-06-28 20:20:00|||||||||236
1624911900000|2021-06-28 20:25:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1094
1624912200000|2021-06-28 20:30:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|2444
1624912500000|2021-06-28 20:35:00|||||||||276
1624912800000|2021-06-28 20:40:00|||||||||561
1624913100000|2021-06-28 20:45:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2164
1624913400000|2021-06-28 20:50:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2653
1624913700000|2021-06-28 20:55:00|||||||||1298
1624917600000|2021-06-28 22:00:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|372
1624917900000|2021-06-28 22:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|6
1624918200000|2021-06-28 22:10:00|||||||||8
1624918500000|2021-06-28 22:15:00|||||||||11
1624918800000|2021-06-28 22:20:00|||||||||37
1624919100000|2021-06-28 22:25:00|||||||||8
1624919400000|2021-06-28 22:30:00|||||||||79
1624919700000|2021-06-28 22:35:00|||||||||24
1624920000000|2021-06-28 22:40:00|||||||||206
1624920300000|2021-06-28 22:45:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|443
1624920600000|2021-06-28 22:50:00|||||||||39
1624920900000|2021-06-28 22:55:00|||||||||2
1624921200000|2021-06-28 23:00:00|||||||||19
1624921500000|2021-06-28 23:05:00|||||||||128
1624921800000|2021-06-28 23:10:00|||||||||104
1624922100000|2021-06-28 23:15:00|||||||||4
1624922400000|2021-06-28 23:20:00|||||||||1
1624922700000|2021-06-28 23:25:00|||||||||2
1624923000000|2021-06-28 23:30:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|83
1624923300000|2021-06-28 23:35:00|||||||||25
1624923600000|2021-06-28 23:40:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|350
1624923900000|2021-06-28 23:45:00|||||||||101
1624924200000|2021-06-28 23:50:00|||||||||12
1624924500000|2021-06-28 23:55:00|||||||||64
1624924800000|2021-06-29 00:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|884
1624925100000|2021-06-29 00:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|897
1624925400000|2021-06-29 00:10:00|||||||||418
1624925700000|2021-06-29 00:15:00|||||||||322
1624926000000|2021-06-29 00:20:00|||||||||109
1624926300000|2021-06-29 00:25:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|298
1624926600000|2021-06-29 00:30:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|269
1624926900000|2021-06-29 00:35:00|||||||||40
1624927200000|2021-06-29 00:40:00|||||||||56
1624927500000|2021-06-29 00:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|172
1624927800000|2021-06-29 00:50:00|||||||||274
1624928100000|2021-06-29 00:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|438
1624928400000|2021-06-29 01:00:00|||||||||11
1624928700000|2021-06-29 01:05:00|||||||||18
1624929000000|2021-06-29 01:10:00|||||||||55
1624929300000|2021-06-29 01:15:00|||||||||147
1624929600000|2021-06-29 01:20:00|||||||||515
1624929900000|2021-06-29 01:25:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|556
1624930200000|2021-06-29 01:30:00|||||||||545
1624930500000|2021-06-29 01:35:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|396
1624930800000|2021-06-29 01:40:00|||||||||308
1624931100000|2021-06-29 01:45:00|||||||||77
1624931400000|2021-06-29 01:50:00|||||||||21
1624931700000|2021-06-29 01:55:00|||||||||132
1624932000000|2021-06-29 02:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|665
1624932300000|2021-06-29 02:05:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|682
1624932600000|2021-06-29 02:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|476
1624932900000|2021-06-29 02:15:00|||||||||37
1624933200000|2021-06-29 02:20:00|||||||||20
1624933500000|2021-06-29 02:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|279
1624933800000|2021-06-29 02:30:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|207
1624934100000|2021-06-29 02:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|405
1624934400000|2021-06-29 02:40:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1841
1624934700000|2021-06-29 02:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|133
1624935000000|2021-06-29 02:50:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|159
1624935300000|2021-06-29 02:55:00|||||||||35
1624935600000|2021-06-29 03:00:00|||||||||12
1624935900000|2021-06-29 03:05:00|||||||||182
1624936200000|2021-06-29 03:10:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|2311
1624936500000|2021-06-29 03:15:00|||||||||863
1624936800000|2021-06-29 03:20:00|||||||||59
1624937100000|2021-06-29 03:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|118
1624937400000|2021-06-29 03:30:00|||||||||86
1624937700000|2021-06-29 03:35:00|||||||||18
1624938000000|2021-06-29 03:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|655
1624938300000|2021-06-29 03:45:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|704
1624938600000|2021-06-29 03:50:00|||||||||59
1624938900000|2021-06-29 03:55:00|||||||||28
1624939200000|2021-06-29 04:00:00|||||||||78
1624939500000|2021-06-29 04:05:00|||||||||113
1624939800000|2021-06-29 04:10:00|||||||||12
1624940100000|2021-06-29 04:15:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|334
1624940400000|2021-06-29 04:20:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|329
1624940700000|2021-06-29 04:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|203
1624941000000|2021-06-29 04:30:00|||||||||4
1624941300000|2021-06-29 04:35:00|||||||||6
1624941600000|2021-06-29 04:40:00|||||||||193
1624941900000|2021-06-29 04:45:00|||||||||47
1624942200000|2021-06-29 04:50:00|||||||||22
1624942500000|2021-06-29 04:55:00|||||||||120
1624942800000|2021-06-29 05:00:00|||||||||23
1624943100000|2021-06-29 05:05:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|317
1624943400000|2021-06-29 05:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1054
1624943700000|2021-06-29 05:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|95
1624944000000|2021-06-29 05:20:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|93
1624944300000|2021-06-29 05:25:00|||||||||61
1624944600000|2021-06-29 05:30:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|724
1624944900000|2021-06-29 05:35:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|235
1624945200000|2021-06-29 05:40:00|||||||||174
1624945500000|2021-06-29 05:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1233
1624945800000|2021-06-29 05:50:00|||||||||154
1624946100000|2021-06-29 05:55:00|||||||||85
1624946400000|2021-06-29 06:00:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1244
1624946700000|2021-06-29 06:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|425
1624947000000|2021-06-29 06:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1265
1624947300000|2021-06-29 06:15:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|2220
1624947600000|2021-06-29 06:20:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|714
1624947900000|2021-06-29 06:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|848
1624948200000|2021-06-29 06:30:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1290
1624948500000|2021-06-29 06:35:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|877
1624948800000|2021-06-29 06:40:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|545
1624949100000|2021-06-29 06:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2169
1624949400000|2021-06-29 06:50:00|||||||||67
1624949700000|2021-06-29 06:55:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|943
1624950000000|2021-06-29 07:00:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|2416
1624950300000|2021-06-29 07:05:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|879
1624950600000|2021-06-29 07:10:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|2059
1624950900000|2021-06-29 07:15:00|||||||||209
1624951200000|2021-06-29 07:20:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1458
1624951500000|2021-06-29 07:25:00|13220|13216|13220|13216|13220|13216|13220|13216|688
1624951800000|2021-06-29 07:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|490
1624952100000|2021-06-29 07:35:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|3119
1624952400000|2021-06-29 07:40:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|1821
1624952700000|2021-06-29 07:45:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|3505
1624953000000|2021-06-29 07:50:00|13216.8|13212.8|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|1743
1624953300000|2021-06-29 07:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1284
1624953600000|2021-06-29 08:00:00|13215.3|13211.3|13212.2|13208.2|13216.8|13212.8|13212.2|13208.2|1715
1624953900000|2021-06-29 08:05:00|13212.9|13208.9|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2785
1624954200000|2021-06-29 08:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1325
1624954500000|2021-06-29 08:15:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|943
1624954800000|2021-06-29 08:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|790
1624955100000|2021-06-29 08:25:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|970
1624955400000|2021-06-29 08:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1899
1624955700000|2021-06-29 08:35:00|13220|13216|13220|13216|13220|13216|13220|13216|209
1624956000000|2021-06-29 08:40:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|438
1624956300000|2021-06-29 08:45:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1288
1624956600000|2021-06-29 08:50:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|618
1624956900000|2021-06-29 08:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|258
1624957200000|2021-06-29 09:00:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|717
1624957500000|2021-06-29 09:05:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1241
1624957800000|2021-06-29 09:10:00|||||||||104
1624958100000|2021-06-29 09:15:00|||||||||242
1624958400000|2021-06-29 09:20:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1228
1624958700000|2021-06-29 09:25:00|||||||||3203
1624959000000|2021-06-29 09:30:00|||||||||698
1624959300000|2021-06-29 09:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|891
1624959600000|2021-06-29 09:40:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1186
1624959900000|2021-06-29 09:45:00|||||||||1632
1624960200000|2021-06-29 09:50:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|410
1624960500000|2021-06-29 09:55:00|||||||||373
1624960800000|2021-06-29 10:00:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2413
1624961100000|2021-06-29 10:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|333
1624961400000|2021-06-29 10:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|572
1624961700000|2021-06-29 10:15:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|441
1624962000000|2021-06-29 10:20:00|||||||||294
1624962300000|2021-06-29 10:25:00|||||||||1442
1624962600000|2021-06-29 10:30:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1406
1624962900000|2021-06-29 10:35:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1176
1624963200000|2021-06-29 10:40:00|||||||||45
1624963500000|2021-06-29 10:45:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|920
1624963800000|2021-06-29 10:50:00|13223.9|13219.9|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|1484
1624964100000|2021-06-29 10:55:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2141
1624964400000|2021-06-29 11:00:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2409
1624964700000|2021-06-29 11:05:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|2671
1624965000000|2021-06-29 11:10:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1307
1624965300000|2021-06-29 11:15:00|||||||||382
1624965600000|2021-06-29 11:20:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|3887
1624965900000|2021-06-29 11:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|2000
1624966200000|2021-06-29 11:30:00|||||||||412
1624966500000|2021-06-29 11:35:00|||||||||513
1624966800000|2021-06-29 11:40:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|581
1624967100000|2021-06-29 11:45:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1830
1624967400000|2021-06-29 11:50:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|1161
1624967700000|2021-06-29 11:55:00|||||||||795
1624968000000|2021-06-29 12:00:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|2874
1624968300000|2021-06-29 12:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|4394
1624968600000|2021-06-29 12:10:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|2348
1624968900000|2021-06-29 12:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|6331
1624969200000|2021-06-29 12:20:00|13216.8|13212.8|13212.2|13208.2|13216.8|13212.8|13212.2|13208.2|4558
1624969500000|2021-06-29 12:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|6077
1624969800000|2021-06-29 12:30:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|8537
1624970100000|2021-06-29 12:35:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13207.5|13203.5|2286
1624970400000|2021-06-29 12:40:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|3562
1624970700000|2021-06-29 12:45:00|13205.9|13201.9|13209|13205|13209|13205|13204.3|13200.3|4650
1624971000000|2021-06-29 12:50:00|13210.6|13206.6|13210.6|13206.6|13213.7|13209.7|13209|13205|7703
1624971300000|2021-06-29 12:55:00|13209|13205|13212.2|13208.2|13213.7|13209.7|13209|13205|12320
1624971600000|2021-06-29 13:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2885
1624971900000|2021-06-29 13:05:00|13212.2|13208.2|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1500
1624972200000|2021-06-29 13:10:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|2831
1624972500000|2021-06-29 13:15:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3933
1624972800000|2021-06-29 13:20:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|6910
1624973100000|2021-06-29 13:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|7276
1624973400000|2021-06-29 13:30:00|13209|13205|13216.8|13212.8|13216.8|13212.8|13209|13205|8993
1624973700000|2021-06-29 13:35:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|2372
1624974000000|2021-06-29 13:40:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13216.8|13212.8|2386
1624974300000|2021-06-29 13:45:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1749
1624974600000|2021-06-29 13:50:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|3377
1624974900000|2021-06-29 13:55:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|2570
1624975200000|2021-06-29 14:00:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13213.7|13209.7|8904
1624975500000|2021-06-29 14:05:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13218.4|13214.4|3269
1624975800000|2021-06-29 14:10:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|2513
1624976100000|2021-06-29 14:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4588
1624976400000|2021-06-29 14:20:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|3964
1624976700000|2021-06-29 14:25:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|5153
1624977000000|2021-06-29 14:30:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1520
1624977300000|2021-06-29 14:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|939
1624977600000|2021-06-29 14:40:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|2079
1624977900000|2021-06-29 14:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1007
1624978200000|2021-06-29 14:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1401
1624978500000|2021-06-29 14:55:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2163
1624978800000|2021-06-29 15:00:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2301
1624979100000|2021-06-29 15:05:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|925
1624979400000|2021-06-29 15:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|4455
1624979700000|2021-06-29 15:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|3999
1624980000000|2021-06-29 15:20:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|6339
1624980300000|2021-06-29 15:25:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|4461
1624980600000|2021-06-29 15:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|983
1624980900000|2021-06-29 15:35:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|3132
1624981200000|2021-06-29 15:40:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|2958
1624981500000|2021-06-29 15:45:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1564
1624981800000|2021-06-29 15:50:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|3141
1624982100000|2021-06-29 15:55:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|303
1624982400000|2021-06-29 16:00:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1674
1624982700000|2021-06-29 16:05:00|||||||||270
1624983000000|2021-06-29 16:10:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1525
1624983300000|2021-06-29 16:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1445
1624983600000|2021-06-29 16:20:00|||||||||151
1624983900000|2021-06-29 16:25:00|||||||||664
1624984200000|2021-06-29 16:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1932
1624984500000|2021-06-29 16:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2341
1624984800000|2021-06-29 16:40:00|||||||||80
1624985100000|2021-06-29 16:45:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|849
1624985400000|2021-06-29 16:50:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1622
1624985700000|2021-06-29 16:55:00|||||||||772
1624986000000|2021-06-29 17:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1188
1624986300000|2021-06-29 17:05:00|||||||||802
1624986600000|2021-06-29 17:10:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1378
1624986900000|2021-06-29 17:15:00|||||||||519
1624987200000|2021-06-29 17:20:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1018
1624987500000|2021-06-29 17:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1029
1624987800000|2021-06-29 17:30:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1091
1624988100000|2021-06-29 17:35:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|719
1624988400000|2021-06-29 17:40:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2406
1624988700000|2021-06-29 17:45:00|||||||||55
1624989000000|2021-06-29 17:50:00|||||||||683
1624989300000|2021-06-29 17:55:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|3015
1624989600000|2021-06-29 18:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|903
1624989900000|2021-06-29 18:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|2430
1624990200000|2021-06-29 18:10:00|||||||||1871
1624990500000|2021-06-29 18:15:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|967
1624990800000|2021-06-29 18:20:00|||||||||557
1624991100000|2021-06-29 18:25:00|||||||||812
1624991400000|2021-06-29 18:30:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1989
1624991700000|2021-06-29 18:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1517
1624992000000|2021-06-29 18:40:00|||||||||2966
1624992300000|2021-06-29 18:45:00|||||||||981
1624992600000|2021-06-29 18:50:00|||||||||1489
1624992900000|2021-06-29 18:55:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2345
1624993200000|2021-06-29 19:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|9779
1624993500000|2021-06-29 19:05:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|419
1624993800000|2021-06-29 19:10:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1837
1624994100000|2021-06-29 19:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|2936
1624994400000|2021-06-29 19:20:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1143
1624994700000|2021-06-29 19:25:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|938
1624995000000|2021-06-29 19:30:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1366
1624995300000|2021-06-29 19:35:00|||||||||897
1624995600000|2021-06-29 19:40:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|701
1624995900000|2021-06-29 19:45:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2553
1624996200000|2021-06-29 19:50:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|603
1624996500000|2021-06-29 19:55:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2148
1624996800000|2021-06-29 20:00:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|3249
1624997100000|2021-06-29 20:05:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1640
1624997400000|2021-06-29 20:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1185
1624997700000|2021-06-29 20:15:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|763
1624998000000|2021-06-29 20:20:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1749
1624998300000|2021-06-29 20:25:00|||||||||1173
1624998600000|2021-06-29 20:30:00|||||||||1248
1624998900000|2021-06-29 20:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|461
1624999200000|2021-06-29 20:40:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|334
1624999500000|2021-06-29 20:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1662
1624999800000|2021-06-29 20:50:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|3014
1625000100000|2021-06-29 20:55:00|||||||||3992
1625004000000|2021-06-29 22:00:00|||||||||133
1625004300000|2021-06-29 22:05:00|||||||||111
1625004600000|2021-06-29 22:10:00|||||||||13
1625004900000|2021-06-29 22:15:00|||||||||1
1625005500000|2021-06-29 22:25:00|||||||||2
1625005800000|2021-06-29 22:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|969
1625006100000|2021-06-29 22:35:00|||||||||10
1625006400000|2021-06-29 22:40:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|613
1625006700000|2021-06-29 22:45:00|||||||||21
1625007000000|2021-06-29 22:50:00|||||||||11
1625007300000|2021-06-29 22:55:00|||||||||14
1625007600000|2021-06-29 23:00:00|||||||||19
1625007900000|2021-06-29 23:05:00|||||||||151
1625008200000|2021-06-29 23:10:00|||||||||76
1625008500000|2021-06-29 23:15:00|||||||||12
1625008800000|2021-06-29 23:20:00|||||||||16
1625009100000|2021-06-29 23:25:00|||||||||11
1625009400000|2021-06-29 23:30:00|||||||||98
1625009700000|2021-06-29 23:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1487
1625010000000|2021-06-29 23:40:00|||||||||26
1625010300000|2021-06-29 23:45:00|||||||||54
1625010600000|2021-06-29 23:50:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|237
1625010900000|2021-06-29 23:55:00|||||||||129
1625011200000|2021-06-30 00:00:00|||||||||44
1625011500000|2021-06-30 00:05:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|256
1625011800000|2021-06-30 00:10:00|||||||||193
1625012100000|2021-06-30 00:15:00|||||||||150
1625012400000|2021-06-30 00:20:00|||||||||684
1625012700000|2021-06-30 00:25:00|||||||||319
1625013000000|2021-06-30 00:30:00|||||||||84
1625013300000|2021-06-30 00:35:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|943
1625013600000|2021-06-30 00:40:00|||||||||22
1625013900000|2021-06-30 00:45:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|253
1625014200000|2021-06-30 00:50:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|675
1625014500000|2021-06-30 00:55:00|||||||||67
1625014800000|2021-06-30 01:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|303
1625015100000|2021-06-30 01:05:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|521
1625015400000|2021-06-30 01:10:00|||||||||11
1625015700000|2021-06-30 01:15:00|||||||||119
1625016000000|2021-06-30 01:20:00|||||||||29
1625016300000|2021-06-30 01:25:00|||||||||668
1625016600000|2021-06-30 01:30:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|644
1625016900000|2021-06-30 01:35:00|||||||||87
1625017200000|2021-06-30 01:40:00|||||||||60
1625017500000|2021-06-30 01:45:00|||||||||112
1625017800000|2021-06-30 01:50:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|237
1625018100000|2021-06-30 01:55:00|||||||||13
1625018400000|2021-06-30 02:00:00|||||||||832
1625018700000|2021-06-30 02:05:00|||||||||199
1625019000000|2021-06-30 02:10:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|582
1625019300000|2021-06-30 02:15:00|||||||||128
1625019600000|2021-06-30 02:20:00|||||||||140
1625019900000|2021-06-30 02:25:00|||||||||645
1625020200000|2021-06-30 02:30:00|||||||||47
1625020500000|2021-06-30 02:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|139
1625020800000|2021-06-30 02:40:00|||||||||67
1625021100000|2021-06-30 02:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|343
1625021400000|2021-06-30 02:50:00|||||||||19
1625021700000|2021-06-30 02:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|891
1625022000000|2021-06-30 03:00:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|20
1625022300000|2021-06-30 03:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|637
1625022600000|2021-06-30 03:10:00|||||||||11
1625022900000|2021-06-30 03:15:00|||||||||14
1625023200000|2021-06-30 03:20:00|||||||||5
1625023500000|2021-06-30 03:25:00|||||||||7
1625023800000|2021-06-30 03:30:00|||||||||37
1625024100000|2021-06-30 03:35:00|||||||||36
1625024400000|2021-06-30 03:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|907
1625024700000|2021-06-30 03:45:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|929
1625025000000|2021-06-30 03:50:00|||||||||99
1625025300000|2021-06-30 03:55:00|||||||||50
1625025600000|2021-06-30 04:00:00|||||||||73
1625025900000|2021-06-30 04:05:00|||||||||221
1625026200000|2021-06-30 04:10:00|||||||||267
1625026500000|2021-06-30 04:15:00|||||||||10
1625026800000|2021-06-30 04:20:00|||||||||12
1625027100000|2021-06-30 04:25:00|||||||||46
1625027400000|2021-06-30 04:30:00|||||||||7
1625027700000|2021-06-30 04:35:00|||||||||6
1625028000000|2021-06-30 04:40:00|||||||||21
1625028300000|2021-06-30 04:45:00|||||||||127
1625028600000|2021-06-30 04:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|419
1625028900000|2021-06-30 04:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|401
1625029200000|2021-06-30 05:00:00|||||||||21
1625029500000|2021-06-30 05:05:00|||||||||63
1625029800000|2021-06-30 05:10:00|||||||||53
1625030100000|2021-06-30 05:15:00|||||||||34
1625030400000|2021-06-30 05:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|182
1625030700000|2021-06-30 05:25:00|||||||||454
1625031000000|2021-06-30 05:30:00|||||||||182
1625031300000|2021-06-30 05:35:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2002
1625031600000|2021-06-30 05:40:00|||||||||894
1625031900000|2021-06-30 05:45:00|||||||||1899
1625032200000|2021-06-30 05:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|822
1625032500000|2021-06-30 05:55:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|535
1625032800000|2021-06-30 06:00:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1274
1625033100000|2021-06-30 06:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1126
1625033400000|2021-06-30 06:10:00|||||||||923
1625033700000|2021-06-30 06:15:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1054
1625034000000|2021-06-30 06:20:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|207
1625034300000|2021-06-30 06:25:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|868
1625034600000|2021-06-30 06:30:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1285
1625034900000|2021-06-30 06:35:00|||||||||533
1625035200000|2021-06-30 06:40:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1414
1625035500000|2021-06-30 06:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|446
1625035800000|2021-06-30 06:50:00|||||||||74
1625036100000|2021-06-30 06:55:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|103
1625036400000|2021-06-30 07:00:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|453
1625036700000|2021-06-30 07:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|843
1625037000000|2021-06-30 07:10:00|||||||||146
1625037300000|2021-06-30 07:15:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1281
1625037600000|2021-06-30 07:20:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1249
1625037900000|2021-06-30 07:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1031
1625038200000|2021-06-30 07:30:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|912
1625038500000|2021-06-30 07:35:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1494
1625038800000|2021-06-30 07:40:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1092
1625039100000|2021-06-30 07:45:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2213
1625039400000|2021-06-30 07:50:00|||||||||174
1625039700000|2021-06-30 07:55:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2117
1625040000000|2021-06-30 08:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1872
1625040300000|2021-06-30 08:05:00|||||||||717
1625040600000|2021-06-30 08:10:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|3222
1625040900000|2021-06-30 08:15:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|554
1625041200000|2021-06-30 08:20:00|||||||||735
1625041500000|2021-06-30 08:25:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|4531
1625041800000|2021-06-30 08:30:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2661
1625042100000|2021-06-30 08:35:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|5036
1625042400000|2021-06-30 08:40:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|3085
1625042700000|2021-06-30 08:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1971
1625043000000|2021-06-30 08:50:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|2280
1625043300000|2021-06-30 08:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1715
1625043600000|2021-06-30 09:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1819
1625043900000|2021-06-30 09:05:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|1543
1625044200000|2021-06-30 09:10:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1490
1625044500000|2021-06-30 09:15:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1279
1625044800000|2021-06-30 09:20:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2038
1625045100000|2021-06-30 09:25:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2138
1625045400000|2021-06-30 09:30:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|992
1625045700000|2021-06-30 09:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|914
1625046000000|2021-06-30 09:40:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1220
1625046300000|2021-06-30 09:45:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1258
1625046600000|2021-06-30 09:50:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13240.3|13236.3|1581
1625046900000|2021-06-30 09:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2362
1625047200000|2021-06-30 10:00:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1974
1625047500000|2021-06-30 10:05:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1310
1625047800000|2021-06-30 10:10:00|||||||||351
1625048100000|2021-06-30 10:15:00|||||||||1496
1625048400000|2021-06-30 10:20:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1161
1625048700000|2021-06-30 10:25:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|612
1625049000000|2021-06-30 10:30:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1223
1625049300000|2021-06-30 10:35:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1896
1625049600000|2021-06-30 10:40:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1996
1625049900000|2021-06-30 10:45:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1043
1625050200000|2021-06-30 10:50:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|887
1625050500000|2021-06-30 10:55:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2281
1625050800000|2021-06-30 11:00:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1160
1625051100000|2021-06-30 11:05:00|13246.5|13242.5|13245|13241|13249.7|13245.7|13245|13241|11698
1625051400000|2021-06-30 11:10:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|2102
1625051700000|2021-06-30 11:15:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|813
1625052000000|2021-06-30 11:20:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|736
1625052300000|2021-06-30 11:25:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|543
1625052600000|2021-06-30 11:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1709
1625052900000|2021-06-30 11:35:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2332
1625053200000|2021-06-30 11:40:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2911
1625053500000|2021-06-30 11:45:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|4852
1625053800000|2021-06-30 11:50:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1230
1625054100000|2021-06-30 11:55:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|2884
1625054400000|2021-06-30 12:00:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|4561
1625054700000|2021-06-30 12:05:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|2741
1625055000000|2021-06-30 12:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|4466
1625055300000|2021-06-30 12:15:00|13241.8|13237.8|13246.5|13242.5|13248.1|13244.1|13240.3|13236.3|15302
1625055600000|2021-06-30 12:20:00|13248.1|13244.1|13241.8|13237.8|13249.7|13245.7|13238.7|13234.7|4330
1625055900000|2021-06-30 12:25:00|13243.4|13239.4|13237.2|13233.2|13243.4|13239.4|13235.6|13231.6|3063
1625056200000|2021-06-30 12:30:00|13235.6|13231.6|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|3731
1625056500000|2021-06-30 12:35:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|3439
1625056800000|2021-06-30 12:40:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1930
1625057100000|2021-06-30 12:45:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1928
1625057400000|2021-06-30 12:50:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1420
1625057700000|2021-06-30 12:55:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|4864
1625058000000|2021-06-30 13:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|4669
1625058300000|2021-06-30 13:05:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1310
1625058600000|2021-06-30 13:10:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2931
1625058900000|2021-06-30 13:15:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13235.6|13231.6|5928
1625059200000|2021-06-30 13:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2416
1625059500000|2021-06-30 13:25:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1774
1625059800000|2021-06-30 13:30:00|13241.8|13237.8|13246.5|13242.5|13246.5|13242.5|13241.8|13237.8|5360
1625060100000|2021-06-30 13:35:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|3682
1625060400000|2021-06-30 13:40:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|5892
1625060700000|2021-06-30 13:45:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|7776
1625061000000|2021-06-30 13:50:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|4019
1625061300000|2021-06-30 13:55:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|3999
1625061600000|2021-06-30 14:00:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|4359
1625061900000|2021-06-30 14:05:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|5252
1625062200000|2021-06-30 14:10:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|4369
1625062500000|2021-06-30 14:15:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|7437
1625062800000|2021-06-30 14:20:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1997
1625063100000|2021-06-30 14:25:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1645
1625063400000|2021-06-30 14:30:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|8201
1625063700000|2021-06-30 14:35:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|5782
1625064000000|2021-06-30 14:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3285
1625064300000|2021-06-30 14:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|7796
1625064600000|2021-06-30 14:50:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|7246
1625064900000|2021-06-30 14:55:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3093
1625065200000|2021-06-30 15:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|3062
1625065500000|2021-06-30 15:05:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|5145
1625065800000|2021-06-30 15:10:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|3157
1625066100000|2021-06-30 15:15:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|5790
1625066400000|2021-06-30 15:20:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|3464
1625066700000|2021-06-30 15:25:00|||||||||2020
1625067000000|2021-06-30 15:30:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3753
1625067300000|2021-06-30 15:35:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|3214
1625067600000|2021-06-30 15:40:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1990
1625067900000|2021-06-30 15:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1702
1625068200000|2021-06-30 15:50:00|13252.8|13248.8|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|2407
1625068500000|2021-06-30 15:55:00|||||||||675
1625068800000|2021-06-30 16:00:00|||||||||567
1625069100000|2021-06-30 16:05:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3361
1625069400000|2021-06-30 16:10:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2171
1625069700000|2021-06-30 16:15:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2840
1625070000000|2021-06-30 16:20:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2581
1625070300000|2021-06-30 16:25:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|1370
1625070600000|2021-06-30 16:30:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|771
1625070900000|2021-06-30 16:35:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1973
1625071200000|2021-06-30 16:40:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2230
1625071500000|2021-06-30 16:45:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1563
1625071800000|2021-06-30 16:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|673
1625072100000|2021-06-30 16:55:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|389
1625072400000|2021-06-30 17:00:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1008
1625072700000|2021-06-30 17:05:00|||||||||564
1625073000000|2021-06-30 17:10:00|||||||||1177
1625073300000|2021-06-30 17:15:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2403
1625073600000|2021-06-30 17:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|886
1625073900000|2021-06-30 17:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|3997
1625074200000|2021-06-30 17:30:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|9074
1625074500000|2021-06-30 17:35:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|3518
1625074800000|2021-06-30 17:40:00|||||||||376
1625075100000|2021-06-30 17:45:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2794
1625075400000|2021-06-30 17:50:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|4114
1625075700000|2021-06-30 17:55:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1422
1625076000000|2021-06-30 18:00:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|6895
1625076300000|2021-06-30 18:05:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3336
1625076600000|2021-06-30 18:10:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|8303
1625076900000|2021-06-30 18:15:00|||||||||1441
1625077200000|2021-06-30 18:20:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|8443
1625077500000|2021-06-30 18:25:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|4416
1625077800000|2021-06-30 18:30:00|||||||||3203
1625078100000|2021-06-30 18:35:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|3158
1625078400000|2021-06-30 18:40:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2562
1625078700000|2021-06-30 18:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1732
1625079000000|2021-06-30 18:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3088
1625079300000|2021-06-30 18:55:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|14821
1625079600000|2021-06-30 19:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|11757
1625079900000|2021-06-30 19:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|6738
1625080200000|2021-06-30 19:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|6393
1625080500000|2021-06-30 19:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|2530
1625080800000|2021-06-30 19:20:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3617
1625081100000|2021-06-30 19:25:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|2821
1625081400000|2021-06-30 19:30:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|7131
1625081700000|2021-06-30 19:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|4566
1625082000000|2021-06-30 19:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|9988
1625082300000|2021-06-30 19:45:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|4628
1625082600000|2021-06-30 19:50:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|9851
1625082900000|2021-06-30 19:55:00|13251.2|13247.2|13243.4|13239.4|13251.2|13247.2|13240.3|13236.3|28087
1625083200000|2021-06-30 20:00:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|34714
1625083500000|2021-06-30 20:05:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|7644
1625083800000|2021-06-30 20:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|2756
1625084100000|2021-06-30 20:15:00|13243.4|13239.4|13237.2|13233.2|13243.4|13239.4|13237.2|13233.2|9768
1625084400000|2021-06-30 20:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3896
1625084700000|2021-06-30 20:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|6389
1625085000000|2021-06-30 20:30:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|3436
1625085300000|2021-06-30 20:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1826
1625085600000|2021-06-30 20:40:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1354
1625085900000|2021-06-30 20:45:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|4781
1625086200000|2021-06-30 20:50:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|4456
1625086500000|2021-06-30 20:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|4507
1625090400000|2021-06-30 22:00:00|||||||||249
1625090700000|2021-06-30 22:05:00|||||||||245
1625091000000|2021-06-30 22:10:00|||||||||135
1625091300000|2021-06-30 22:15:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|225
1625091600000|2021-06-30 22:20:00|||||||||989
1625091900000|2021-06-30 22:25:00|||||||||151
1625092200000|2021-06-30 22:30:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|2539
1625092500000|2021-06-30 22:35:00|||||||||75
1625092800000|2021-06-30 22:40:00|||||||||505
1625093100000|2021-06-30 22:45:00|||||||||981
1625093400000|2021-06-30 22:50:00|||||||||328
1625093700000|2021-06-30 22:55:00|||||||||84
1625094000000|2021-06-30 23:00:00|||||||||93
1625094300000|2021-06-30 23:05:00|||||||||240
1625094600000|2021-06-30 23:10:00|||||||||124
1625094900000|2021-06-30 23:15:00|||||||||179
1625095200000|2021-06-30 23:20:00|13234|13230|13234|13230|13234|13230|13234|13230|2133
1625095500000|2021-06-30 23:25:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|487
1625095800000|2021-06-30 23:30:00|||||||||479
1625096100000|2021-06-30 23:35:00|13234|13230|13234|13230|13234|13230|13234|13230|276
1625096400000|2021-06-30 23:40:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|708
1625096700000|2021-06-30 23:45:00|||||||||738
1625097000000|2021-06-30 23:50:00|13234|13230|13234|13230|13234|13230|13234|13230|280
1625097300000|2021-06-30 23:55:00|||||||||30
1625097600000|2021-07-01 00:00:00|||||||||338
1625097900000|2021-07-01 00:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|351
1625098200000|2021-07-01 00:10:00|||||||||132
1625098500000|2021-07-01 00:15:00|||||||||351
1625098800000|2021-07-01 00:20:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1848
1625099100000|2021-07-01 00:25:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1434
1625099400000|2021-07-01 00:30:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|295
1625099700000|2021-07-01 00:35:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|897
1625100000000|2021-07-01 00:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|629
1625100300000|2021-07-01 00:45:00|||||||||296
1625100600000|2021-07-01 00:50:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|254
1625100900000|2021-07-01 00:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|78
1625101200000|2021-07-01 01:00:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|494
1625101500000|2021-07-01 01:05:00|||||||||166
1625101800000|2021-07-01 01:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|650
1625102100000|2021-07-01 01:15:00|||||||||409
1625102400000|2021-07-01 01:20:00|||||||||229
1625102700000|2021-07-01 01:25:00|||||||||144
1625103000000|2021-07-01 01:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1260
1625103300000|2021-07-01 01:35:00|||||||||227
1625103600000|2021-07-01 01:40:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|724
1625103900000|2021-07-01 01:45:00|||||||||375
1625104200000|2021-07-01 01:50:00|||||||||535
1625104500000|2021-07-01 01:55:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|796
1625104800000|2021-07-01 02:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|423
1625105100000|2021-07-01 02:05:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|56
1625105400000|2021-07-01 02:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1363
1625105700000|2021-07-01 02:15:00|||||||||108
1625106000000|2021-07-01 02:20:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|366
1625106300000|2021-07-01 02:25:00|||||||||56
1625106600000|2021-07-01 02:30:00|||||||||107
1625106900000|2021-07-01 02:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1041
1625107200000|2021-07-01 02:40:00|||||||||157
1625107500000|2021-07-01 02:45:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1589
1625107800000|2021-07-01 02:50:00|||||||||303
1625108100000|2021-07-01 02:55:00|||||||||164
1625108400000|2021-07-01 03:00:00|||||||||618
1625108700000|2021-07-01 03:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|274
1625109000000|2021-07-01 03:10:00|||||||||377
1625109300000|2021-07-01 03:15:00|||||||||15
1625109600000|2021-07-01 03:20:00|||||||||514
1625109900000|2021-07-01 03:25:00|||||||||4
1625110200000|2021-07-01 03:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1072
1625110500000|2021-07-01 03:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|660
1625110800000|2021-07-01 03:40:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|153
1625111100000|2021-07-01 03:45:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|52
1625111400000|2021-07-01 03:50:00|||||||||209
1625111700000|2021-07-01 03:55:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|853
1625112000000|2021-07-01 04:00:00|||||||||569
1625112300000|2021-07-01 04:05:00|||||||||59
1625112600000|2021-07-01 04:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|115
1625112900000|2021-07-01 04:15:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|129
1625113200000|2021-07-01 04:20:00|||||||||22
1625113500000|2021-07-01 04:25:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|488
1625113800000|2021-07-01 04:30:00|||||||||27
1625114100000|2021-07-01 04:35:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|329
1625114400000|2021-07-01 04:40:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|36
1625114700000|2021-07-01 04:45:00|13231.7|13227.7|13230.9|13226.9|13231.7|13227.7|13230.9|13226.9|318
1625115000000|2021-07-01 04:50:00|||||||||107
1625115300000|2021-07-01 04:55:00|||||||||2
1625115600000|2021-07-01 05:00:00|||||||||210
1625115900000|2021-07-01 05:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|341
1625116200000|2021-07-01 05:10:00|||||||||29
1625116500000|2021-07-01 05:15:00|||||||||94
1625116800000|2021-07-01 05:20:00|||||||||45
1625117100000|2021-07-01 05:25:00|||||||||20
1625117400000|2021-07-01 05:30:00|||||||||87
1625117700000|2021-07-01 05:35:00|13234|13230|13234|13230|13234|13230|13234|13230|55
1625118000000|2021-07-01 05:40:00|||||||||1140
1625118300000|2021-07-01 05:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|220
1625118600000|2021-07-01 05:50:00|||||||||144
1625118900000|2021-07-01 05:55:00|||||||||581
1625119200000|2021-07-01 06:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|811
1625119500000|2021-07-01 06:05:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1112
1625119800000|2021-07-01 06:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1843
1625120100000|2021-07-01 06:15:00|||||||||31
1625120400000|2021-07-01 06:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|895
1625120700000|2021-07-01 06:25:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|766
1625121000000|2021-07-01 06:30:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2422
1625121300000|2021-07-01 06:35:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|180
1625121600000|2021-07-01 06:40:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|761
1625121900000|2021-07-01 06:45:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|432
1625122200000|2021-07-01 06:50:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|1009
1625122500000|2021-07-01 06:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|2617
1625122800000|2021-07-01 07:00:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|1495
1625123100000|2021-07-01 07:05:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1902
1625123400000|2021-07-01 07:10:00|13234|13230|13234|13230|13234|13230|13234|13230|1786
1625123700000|2021-07-01 07:15:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5365
1625124000000|2021-07-01 07:20:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1623
1625124300000|2021-07-01 07:25:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|791
1625124600000|2021-07-01 07:30:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|408
1625124900000|2021-07-01 07:35:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1928
1625125200000|2021-07-01 07:40:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|856
1625125500000|2021-07-01 07:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|621
1625125800000|2021-07-01 07:50:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|581
1625126100000|2021-07-01 07:55:00|||||||||62
1625126400000|2021-07-01 08:00:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1600
1625126700000|2021-07-01 08:05:00|13234|13230|13234|13230|13234|13230|13234|13230|500
1625127000000|2021-07-01 08:10:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|644
1625127300000|2021-07-01 08:15:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1545
1625127600000|2021-07-01 08:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1266
1625127900000|2021-07-01 08:25:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|1281
1625128200000|2021-07-01 08:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|726
1625128500000|2021-07-01 08:35:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1457
1625128800000|2021-07-01 08:40:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|379
1625129100000|2021-07-01 08:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|498
1625129400000|2021-07-01 08:50:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1287
1625129700000|2021-07-01 08:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|817
1625130000000|2021-07-01 09:00:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|2023
1625130300000|2021-07-01 09:05:00|||||||||26
1625130600000|2021-07-01 09:10:00|13233.3|13229.3|13232.5|13228.5|13234|13230|13232.5|13228.5|1389
1625130900000|2021-07-01 09:15:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|772
1625131200000|2021-07-01 09:20:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|2934
1625131500000|2021-07-01 09:25:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1170
1625131800000|2021-07-01 09:30:00|||||||||135
1625132100000|2021-07-01 09:35:00|||||||||716
1625132400000|2021-07-01 09:40:00|||||||||1320
1625132700000|2021-07-01 09:45:00|||||||||296
1625133000000|2021-07-01 09:50:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|477
1625133300000|2021-07-01 09:55:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|1210
1625133600000|2021-07-01 10:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|557
1625133900000|2021-07-01 10:05:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|338
1625134200000|2021-07-01 10:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1638
1625134500000|2021-07-01 10:15:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|907
1625134800000|2021-07-01 10:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|488
1625135100000|2021-07-01 10:25:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|2476
1625135400000|2021-07-01 10:30:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1247
1625135700000|2021-07-01 10:35:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1488
1625136000000|2021-07-01 10:40:00|||||||||1040
1625136300000|2021-07-01 10:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1247
1625136600000|2021-07-01 10:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|648
1625136900000|2021-07-01 10:55:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1633
1625137200000|2021-07-01 11:00:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1128
1625137500000|2021-07-01 11:05:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|832
1625137800000|2021-07-01 11:10:00|||||||||111
1625138100000|2021-07-01 11:15:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1073
1625138400000|2021-07-01 11:20:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|700
1625138700000|2021-07-01 11:25:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1498
1625139000000|2021-07-01 11:30:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1379
1625139300000|2021-07-01 11:35:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1183
1625139600000|2021-07-01 11:40:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2154
1625139900000|2021-07-01 11:45:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|974
1625140200000|2021-07-01 11:50:00|||||||||55
1625140500000|2021-07-01 11:55:00|||||||||260
1625140800000|2021-07-01 12:00:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|6153
1625141100000|2021-07-01 12:05:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1693
1625141400000|2021-07-01 12:10:00|13233.3|13229.3|13234|13230|13234|13230|13230.9|13226.9|1719
1625141700000|2021-07-01 12:15:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|3660
1625142000000|2021-07-01 12:20:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|8481
1625142300000|2021-07-01 12:25:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|4112
1625142600000|2021-07-01 12:30:00|13234.8|13230.8|13235.6|13231.6|13235.6|13231.6|13230.9|13226.9|6463
1625142900000|2021-07-01 12:35:00|13234|13230|13240.3|13236.3|13241.8|13237.8|13234|13230|9809
1625143200000|2021-07-01 12:40:00|13238.7|13234.7|13243.4|13239.4|13243.4|13239.4|13238.7|13234.7|4048
1625143500000|2021-07-01 12:45:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|2586
1625143800000|2021-07-01 12:50:00|13241.8|13237.8|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|6293
1625144100000|2021-07-01 12:55:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4932
1625144400000|2021-07-01 13:00:00|13240.3|13236.3|13245|13241|13245|13241|13238.7|13234.7|7421
1625144700000|2021-07-01 13:05:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|3584
1625145000000|2021-07-01 13:10:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|3738
1625145300000|2021-07-01 13:15:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|4705
1625145600000|2021-07-01 13:20:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3840
1625145900000|2021-07-01 13:25:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|3060
1625146200000|2021-07-01 13:30:00|13245|13241|13245|13241|13246.5|13242.5|13243.4|13239.4|4579
1625146500000|2021-07-01 13:35:00|||||||||2101
1625146800000|2021-07-01 13:40:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|853
1625147100000|2021-07-01 13:45:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|2133
1625147400000|2021-07-01 13:50:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1808
1625147700000|2021-07-01 13:55:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|4114
1625148000000|2021-07-01 14:00:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13241.8|13237.8|8323
1625148300000|2021-07-01 14:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|3026
1625148600000|2021-07-01 14:10:00|13246.5|13242.5|13243.4|13239.4|13248.1|13244.1|13241.8|13237.8|943
1625148900000|2021-07-01 14:15:00|13245|13241|13240.3|13236.3|13245|13241|13240.3|13236.3|4181
1625149200000|2021-07-01 14:20:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|5397
1625149500000|2021-07-01 14:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2850
1625149800000|2021-07-01 14:30:00|13241.8|13237.8|13235.6|13231.6|13241.8|13237.8|13235.6|13231.6|10088
1625150100000|2021-07-01 14:35:00|13234|13230|13227.8|13223.8|13235.6|13231.6|13227.8|13223.8|12755
1625150400000|2021-07-01 14:40:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|8835
1625150700000|2021-07-01 14:45:00|13229.3|13225.3|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|3092
1625151000000|2021-07-01 14:50:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|6489
1625151300000|2021-07-01 14:55:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|6696
1625151600000|2021-07-01 15:00:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|5404
1625151900000|2021-07-01 15:05:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5610
1625152200000|2021-07-01 15:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|2999
1625152500000|2021-07-01 15:15:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|4269
1625152800000|2021-07-01 15:20:00|13226.2|13222.2|13223.1|13219.1|13227.8|13223.8|13223.1|13219.1|6465
1625153100000|2021-07-01 15:25:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|5949
1625153400000|2021-07-01 15:30:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|5776
1625153700000|2021-07-01 15:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4821
1625154000000|2021-07-01 15:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3227
1625154300000|2021-07-01 15:45:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2578
1625154600000|2021-07-01 15:50:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3942
1625154900000|2021-07-01 15:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1388
1625155200000|2021-07-01 16:00:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1552
1625155500000|2021-07-01 16:05:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2729
1625155800000|2021-07-01 16:10:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1079
1625156100000|2021-07-01 16:15:00|||||||||1076
1625156400000|2021-07-01 16:20:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|715
1625156700000|2021-07-01 16:25:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1671
1625157000000|2021-07-01 16:30:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2022
1625157300000|2021-07-01 16:35:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|2289
1625157600000|2021-07-01 16:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|3211
1625157900000|2021-07-01 16:45:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|2435
1625158200000|2021-07-01 16:50:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2132
1625158500000|2021-07-01 16:55:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|565
1625158800000|2021-07-01 17:00:00|||||||||1487
1625159100000|2021-07-01 17:05:00|||||||||92
1625159400000|2021-07-01 17:10:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1404
1625159700000|2021-07-01 17:15:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1824
1625160000000|2021-07-01 17:20:00|||||||||461
1625160300000|2021-07-01 17:25:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1301
1625160600000|2021-07-01 17:30:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1002
1625160900000|2021-07-01 17:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1126
1625161200000|2021-07-01 17:40:00|||||||||174
1625161500000|2021-07-01 17:45:00|||||||||848
1625161800000|2021-07-01 17:50:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2201
1625162100000|2021-07-01 17:55:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1907
1625162400000|2021-07-01 18:00:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1458
1625162700000|2021-07-01 18:05:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|447
1625163000000|2021-07-01 18:10:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|574
1625163300000|2021-07-01 18:15:00|||||||||462
1625163600000|2021-07-01 18:20:00|||||||||2487
1625163900000|2021-07-01 18:25:00|||||||||301
1625164200000|2021-07-01 18:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1317
1625164500000|2021-07-01 18:35:00|||||||||501
1625164800000|2021-07-01 18:40:00|||||||||417
1625165100000|2021-07-01 18:45:00|||||||||4547
1625165400000|2021-07-01 18:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|6519
1625165700000|2021-07-01 18:55:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|9932
1625166000000|2021-07-01 19:00:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|5068
1625166300000|2021-07-01 19:05:00|||||||||1406
1625166600000|2021-07-01 19:10:00|||||||||1771
1625166900000|2021-07-01 19:15:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1693
1625167200000|2021-07-01 19:20:00|||||||||1067
1625167500000|2021-07-01 19:25:00|||||||||2898
1625167800000|2021-07-01 19:30:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|6446
1625168100000|2021-07-01 19:35:00|||||||||554
1625168400000|2021-07-01 19:40:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|2546
1625168700000|2021-07-01 19:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|672
1625169000000|2021-07-01 19:50:00|||||||||1738
1625169300000|2021-07-01 19:55:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|3517
1625169600000|2021-07-01 20:00:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1692
1625169900000|2021-07-01 20:05:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|831
1625170200000|2021-07-01 20:10:00|||||||||1127
1625170500000|2021-07-01 20:15:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|483
1625170800000|2021-07-01 20:20:00|||||||||178
1625171100000|2021-07-01 20:25:00|||||||||1021
1625171400000|2021-07-01 20:30:00|||||||||273
1625171700000|2021-07-01 20:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1882
1625172000000|2021-07-01 20:40:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|4699
1625172300000|2021-07-01 20:45:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1221
1625172600000|2021-07-01 20:50:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|856
1625172900000|2021-07-01 20:55:00|||||||||1542
1625176800000|2021-07-01 22:00:00|||||||||231
1625177100000|2021-07-01 22:05:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|482
1625177400000|2021-07-01 22:10:00|||||||||21
1625177700000|2021-07-01 22:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|933
1625178000000|2021-07-01 22:20:00|||||||||113
1625178300000|2021-07-01 22:25:00|||||||||20
1625178600000|2021-07-01 22:30:00|||||||||169
1625178900000|2021-07-01 22:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|273
1625179200000|2021-07-01 22:40:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|741
1625179500000|2021-07-01 22:45:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|55
1625179800000|2021-07-01 22:50:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|24
1625180100000|2021-07-01 22:55:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|318
1625180400000|2021-07-01 23:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|369
1625180700000|2021-07-01 23:05:00|||||||||12
1625181000000|2021-07-01 23:10:00|||||||||308
1625181300000|2021-07-01 23:15:00|||||||||21
1625181600000|2021-07-01 23:20:00|||||||||24
1625181900000|2021-07-01 23:25:00|||||||||10
1625182200000|2021-07-01 23:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|222
1625182500000|2021-07-01 23:35:00|||||||||44
1625182800000|2021-07-01 23:40:00|||||||||148
1625183100000|2021-07-01 23:45:00|||||||||19
1625183400000|2021-07-01 23:50:00|||||||||99
1625183700000|2021-07-01 23:55:00|||||||||88
1625184000000|2021-07-02 00:00:00|13234|13230|13234|13230|13234|13230|13234|13230|354
1625184300000|2021-07-02 00:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|131
1625184600000|2021-07-02 00:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|289
1625184900000|2021-07-02 00:15:00|||||||||253
1625185200000|2021-07-02 00:20:00|||||||||54
1625185500000|2021-07-02 00:25:00|||||||||20
1625185800000|2021-07-02 00:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|951
1625186100000|2021-07-02 00:35:00|||||||||27
1625186400000|2021-07-02 00:40:00|||||||||15
1625186700000|2021-07-02 00:45:00|||||||||48
1625187000000|2021-07-02 00:50:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|929
1625187300000|2021-07-02 00:55:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|374
1625187600000|2021-07-02 01:00:00|||||||||133
1625187900000|2021-07-02 01:05:00|||||||||28
1625188200000|2021-07-02 01:10:00|||||||||23
1625188500000|2021-07-02 01:15:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|360
1625188800000|2021-07-02 01:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|267
1625189100000|2021-07-02 01:25:00|||||||||157
1625189400000|2021-07-02 01:30:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|62
1625189700000|2021-07-02 01:35:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|409
1625190000000|2021-07-02 01:40:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|729
1625190300000|2021-07-02 01:45:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|682
1625190600000|2021-07-02 01:50:00|||||||||17
1625190900000|2021-07-02 01:55:00|||||||||118
1625191200000|2021-07-02 02:00:00|||||||||95
1625191500000|2021-07-02 02:05:00|13234|13230|13234|13230|13234|13230|13234|13230|485
1625191800000|2021-07-02 02:10:00|||||||||40
1625192100000|2021-07-02 02:15:00|||||||||137
1625192400000|2021-07-02 02:20:00|||||||||30
1625192700000|2021-07-02 02:25:00|||||||||124
1625193000000|2021-07-02 02:30:00|||||||||99
1625193300000|2021-07-02 02:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|264
1625193600000|2021-07-02 02:40:00|||||||||10
1625193900000|2021-07-02 02:45:00|13234|13230|13234|13230|13234|13230|13234|13230|1410
1625194200000|2021-07-02 02:50:00|||||||||58
1625194500000|2021-07-02 02:55:00|||||||||254
1625194800000|2021-07-02 03:00:00|||||||||22
1625195100000|2021-07-02 03:05:00|||||||||9
1625195400000|2021-07-02 03:10:00|||||||||75
1625195700000|2021-07-02 03:15:00|||||||||54
1625196000000|2021-07-02 03:20:00|||||||||456
1625196300000|2021-07-02 03:25:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|585
1625196600000|2021-07-02 03:30:00|||||||||130
1625196900000|2021-07-02 03:35:00|||||||||149
1625197200000|2021-07-02 03:40:00|||||||||144
1625197500000|2021-07-02 03:45:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1870
1625197800000|2021-07-02 03:50:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|900
1625198100000|2021-07-02 03:55:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|123
1625198400000|2021-07-02 04:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|194
1625198700000|2021-07-02 04:05:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|850
1625199000000|2021-07-02 04:10:00|||||||||87
1625199300000|2021-07-02 04:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|468
1625199600000|2021-07-02 04:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|333
1625199900000|2021-07-02 04:25:00|||||||||178
1625200200000|2021-07-02 04:30:00|||||||||63
1625200500000|2021-07-02 04:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|106
1625200800000|2021-07-02 04:40:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|311
1625201100000|2021-07-02 04:45:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|38
1625201400000|2021-07-02 04:50:00|||||||||4
1625201700000|2021-07-02 04:55:00|||||||||348
1625202000000|2021-07-02 05:00:00|13234|13230|13234|13230|13234|13230|13234|13230|704
1625202300000|2021-07-02 05:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|315
1625202600000|2021-07-02 05:10:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|548
1625202900000|2021-07-02 05:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|190
1625203200000|2021-07-02 05:20:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|510
1625203500000|2021-07-02 05:25:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|374
1625203800000|2021-07-02 05:30:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|427
1625204100000|2021-07-02 05:35:00|||||||||1
1625204400000|2021-07-02 05:40:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|111
1625204700000|2021-07-02 05:45:00|||||||||222
1625205000000|2021-07-02 05:50:00|||||||||88
1625205300000|2021-07-02 05:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|867
1625205600000|2021-07-02 06:00:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1421
1625205900000|2021-07-02 06:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|371
1625206200000|2021-07-02 06:10:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|594
1625206500000|2021-07-02 06:15:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|645
1625206800000|2021-07-02 06:20:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|257
1625207100000|2021-07-02 06:25:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1463
1625207400000|2021-07-02 06:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|534
1625207700000|2021-07-02 06:35:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|678
1625208000000|2021-07-02 06:40:00|13234|13230|13234|13230|13234|13230|13234|13230|434
1625208300000|2021-07-02 06:45:00|||||||||538
1625208600000|2021-07-02 06:50:00|||||||||131
1625208900000|2021-07-02 06:55:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|936
1625209200000|2021-07-02 07:00:00|13230.9|13226.9|13238.7|13234.7|13238.7|13234.7|13230.9|13226.9|1809
1625209500000|2021-07-02 07:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1574
1625209800000|2021-07-02 07:10:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|1525
1625210100000|2021-07-02 07:15:00|13240.3|13236.3|13243.4|13239.4|13246.5|13242.5|13240.3|13236.3|5299
1625210400000|2021-07-02 07:20:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|2190
1625210700000|2021-07-02 07:25:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|424
1625211000000|2021-07-02 07:30:00|13243.4|13239.4|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|875
1625211300000|2021-07-02 07:35:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|985
1625211600000|2021-07-02 07:40:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|1059
1625211900000|2021-07-02 07:45:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|505
1625212200000|2021-07-02 07:50:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|197
1625212500000|2021-07-02 07:55:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1815
1625212800000|2021-07-02 08:00:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1117
1625213100000|2021-07-02 08:05:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1104
1625213400000|2021-07-02 08:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|329
1625213700000|2021-07-02 08:15:00|13245|13241|13245|13241|13245|13241|13245|13241|1413
1625214000000|2021-07-02 08:20:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|1487
1625214300000|2021-07-02 08:25:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|5578
1625214600000|2021-07-02 08:30:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1390
1625214900000|2021-07-02 08:35:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|844
1625215200000|2021-07-02 08:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1513
1625215500000|2021-07-02 08:45:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1292
1625215800000|2021-07-02 08:50:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|594
1625216100000|2021-07-02 08:55:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|1809
1625216400000|2021-07-02 09:00:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|2821
1625216700000|2021-07-02 09:05:00|||||||||122
1625217000000|2021-07-02 09:10:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|328
1625217300000|2021-07-02 09:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|409
1625217600000|2021-07-02 09:20:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|881
1625217900000|2021-07-02 09:25:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|222
1625218200000|2021-07-02 09:30:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|247
1625218500000|2021-07-02 09:35:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1509
1625218800000|2021-07-02 09:40:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|546
1625219100000|2021-07-02 09:45:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|547
1625219400000|2021-07-02 09:50:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|839
1625219700000|2021-07-02 09:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1218
1625220000000|2021-07-02 10:00:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|3895
1625220300000|2021-07-02 10:05:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1411
1625220600000|2021-07-02 10:10:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1047
1625220900000|2021-07-02 10:15:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|996
1625221200000|2021-07-02 10:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1625
1625221500000|2021-07-02 10:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3509
1625221800000|2021-07-02 10:30:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|6511
1625222100000|2021-07-02 10:35:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|3951
1625222400000|2021-07-02 10:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|583
1625222700000|2021-07-02 10:45:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2266
1625223000000|2021-07-02 10:50:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|854
1625223300000|2021-07-02 10:55:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1210
1625223600000|2021-07-02 11:00:00|||||||||1767
1625223900000|2021-07-02 11:05:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1530
1625224200000|2021-07-02 11:10:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|902
1625224500000|2021-07-02 11:15:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1208
1625224800000|2021-07-02 11:20:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1285
1625225100000|2021-07-02 11:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1042
1625225400000|2021-07-02 11:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|567
1625225700000|2021-07-02 11:35:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1931
1625226000000|2021-07-02 11:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3581
1625226300000|2021-07-02 11:45:00|||||||||1200
1625226600000|2021-07-02 11:50:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|2273
1625226900000|2021-07-02 11:55:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1923
1625227200000|2021-07-02 12:00:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3883
1625227500000|2021-07-02 12:05:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3169
1625227800000|2021-07-02 12:10:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|3143
1625228100000|2021-07-02 12:15:00|13251.2|13247.2|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|6653
1625228400000|2021-07-02 12:20:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|5204
1625228700000|2021-07-02 12:25:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|5310
1625229000000|2021-07-02 12:30:00|13249.7|13245.7|13262.2|13258.2|13271.5|13267.5|13225.4|13221.4|31007
1625229300000|2021-07-02 12:35:00|13263.7|13259.7|13248.1|13244.1|13265.3|13261.3|13241.8|13237.8|16176
1625229600000|2021-07-02 12:40:00|13246.5|13242.5|13257.5|13253.5|13259|13255|13243.4|13239.4|12472
1625229900000|2021-07-02 12:45:00|13255.9|13251.9|13260.6|13256.6|13262.2|13258.2|13255.9|13251.9|8189
1625230200000|2021-07-02 12:50:00|13262.2|13258.2|13268.4|13264.4|13270|13266|13262.2|13258.2|13754
1625230500000|2021-07-02 12:55:00|13270|13266|13268.4|13264.4|13274.7|13270.7|13265.3|13261.3|14691
1625230800000|2021-07-02 13:00:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|8031
1625231100000|2021-07-02 13:05:00|13270|13266|13268.4|13264.4|13273.1|13269.1|13268.4|13264.4|7635
1625231400000|2021-07-02 13:10:00|13266.8|13262.8|13260.6|13256.6|13266.8|13262.8|13260.6|13256.6|6713
1625231700000|2021-07-02 13:15:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13259|13255|7200
1625232000000|2021-07-02 13:20:00|13265.3|13261.3|13260.6|13256.6|13265.3|13261.3|13260.6|13256.6|3551
1625232300000|2021-07-02 13:25:00|13259|13255|13252.8|13248.8|13260.6|13256.6|13252.8|13248.8|9445
1625232600000|2021-07-02 13:30:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|8591
1625232900000|2021-07-02 13:35:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|4815
1625233200000|2021-07-02 13:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|5438
1625233500000|2021-07-02 13:45:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13254.3|13250.3|6617
1625233800000|2021-07-02 13:50:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13249.7|13245.7|8870
1625234100000|2021-07-02 13:55:00|13254.3|13250.3|13259|13255|13259|13255|13254.3|13250.3|4582
1625234400000|2021-07-02 14:00:00|13257.5|13253.5|13255.9|13251.9|13260.6|13256.6|13255.9|13251.9|4866
1625234700000|2021-07-02 14:05:00|13257.5|13253.5|13260.6|13256.6|13262.2|13258.2|13255.9|13251.9|3940
1625235000000|2021-07-02 14:10:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3440
1625235300000|2021-07-02 14:15:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13255.9|13251.9|3020
1625235600000|2021-07-02 14:20:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|3854
1625235900000|2021-07-02 14:25:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4555
1625236200000|2021-07-02 14:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|1571
1625236500000|2021-07-02 14:35:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2859
1625236800000|2021-07-02 14:40:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|6217
1625237100000|2021-07-02 14:45:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1095
1625237400000|2021-07-02 14:50:00|13263.7|13259.7|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|1136
1625237700000|2021-07-02 14:55:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|1101
1625238000000|2021-07-02 15:00:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|3362
1625238300000|2021-07-02 15:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2639
1625238600000|2021-07-02 15:10:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2642
1625238900000|2021-07-02 15:15:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1276
1625239200000|2021-07-02 15:20:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|2328
1625239500000|2021-07-02 15:25:00|13259|13255|13263.7|13259.7|13263.7|13259.7|13259|13255|6867
1625239800000|2021-07-02 15:30:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|564
1625240100000|2021-07-02 15:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1035
1625240400000|2021-07-02 15:40:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|1690
1625240700000|2021-07-02 15:45:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1160
1625241000000|2021-07-02 15:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1962
1625241300000|2021-07-02 15:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|907
1625241600000|2021-07-02 16:00:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|654
1625241900000|2021-07-02 16:05:00|||||||||933
1625242200000|2021-07-02 16:10:00|||||||||989
1625242500000|2021-07-02 16:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1899
1625242800000|2021-07-02 16:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2718
1625243100000|2021-07-02 16:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1097
1625243400000|2021-07-02 16:30:00|||||||||746
1625243700000|2021-07-02 16:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|3991
1625244000000|2021-07-02 16:40:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1168
1625244300000|2021-07-02 16:45:00|13268.4|13264.4|13270|13266|13271.5|13267.5|13268.4|13264.4|4954
1625244600000|2021-07-02 16:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|2488
1625244900000|2021-07-02 16:55:00|13266.8|13262.8|13271.5|13267.5|13271.5|13267.5|13266.8|13262.8|6008
1625245200000|2021-07-02 17:00:00|13270|13266|13270|13266|13270|13266|13270|13266|1694
1625245500000|2021-07-02 17:05:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|1085
1625245800000|2021-07-02 17:10:00|13273.1|13269.1|13270|13266|13273.1|13269.1|13270|13266|2671
1625246100000|2021-07-02 17:15:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|648
1625246400000|2021-07-02 17:20:00|||||||||429
1625246700000|2021-07-02 17:25:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|992
1625247000000|2021-07-02 17:30:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|585
1625247300000|2021-07-02 17:35:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|744
1625247600000|2021-07-02 17:40:00|13270|13266|13273.1|13269.1|13273.1|13269.1|13270|13266|673
1625247900000|2021-07-02 17:45:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|2406
1625248200000|2021-07-02 17:50:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|781
1625248500000|2021-07-02 17:55:00|||||||||874
1625248800000|2021-07-02 18:00:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1934
1625249100000|2021-07-02 18:05:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2097
1625249400000|2021-07-02 18:10:00|||||||||410
1625249700000|2021-07-02 18:15:00|||||||||824
1625250000000|2021-07-02 18:20:00|||||||||310
1625250300000|2021-07-02 18:25:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|855
1625250600000|2021-07-02 18:30:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1433
1625250900000|2021-07-02 18:35:00|||||||||1388
1625251200000|2021-07-02 18:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|515
1625251500000|2021-07-02 18:45:00|||||||||311
1625251800000|2021-07-02 18:50:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2582
1625252100000|2021-07-02 18:55:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|2269
1625252400000|2021-07-02 19:00:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2462
1625252700000|2021-07-02 19:05:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2975
1625253000000|2021-07-02 19:10:00|||||||||318
1625253300000|2021-07-02 19:15:00|||||||||422
1625253600000|2021-07-02 19:20:00|||||||||393
1625253900000|2021-07-02 19:25:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|583
1625254200000|2021-07-02 19:30:00|||||||||241
1625254500000|2021-07-02 19:35:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1526
1625254800000|2021-07-02 19:40:00|||||||||1393
1625255100000|2021-07-02 19:45:00|||||||||1260
1625255400000|2021-07-02 19:50:00|||||||||1838
1625255700000|2021-07-02 19:55:00|||||||||1533
1625256000000|2021-07-02 20:00:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1530
1625256300000|2021-07-02 20:05:00|||||||||676
1625256600000|2021-07-02 20:10:00|||||||||817
1625256900000|2021-07-02 20:15:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|249
1625257200000|2021-07-02 20:20:00|||||||||125
1625257500000|2021-07-02 20:25:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|941
1625257800000|2021-07-02 20:30:00|||||||||221
1625258100000|2021-07-02 20:35:00|||||||||379
1625258400000|2021-07-02 20:40:00|||||||||122
1625258700000|2021-07-02 20:45:00|||||||||186
1625259000000|2021-07-02 20:50:00|||||||||243
1625259300000|2021-07-02 20:55:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|6844
1625436000000|2021-07-04 22:00:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|740
1625436300000|2021-07-04 22:05:00|||||||||400
1625436600000|2021-07-04 22:10:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|921
1625436900000|2021-07-04 22:15:00|||||||||33
1625437200000|2021-07-04 22:20:00|||||||||11
1625437500000|2021-07-04 22:25:00|||||||||54
1625437800000|2021-07-04 22:30:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|86
1625438100000|2021-07-04 22:35:00|||||||||39
1625438400000|2021-07-04 22:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|309
1625438700000|2021-07-04 22:45:00|||||||||27
1625439000000|2021-07-04 22:50:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1042
1625439300000|2021-07-04 22:55:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|58
1625439600000|2021-07-04 23:00:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|219
1625439900000|2021-07-04 23:05:00|||||||||142
1625440200000|2021-07-04 23:10:00|||||||||93
1625440500000|2021-07-04 23:15:00|||||||||104
1625440800000|2021-07-04 23:20:00|||||||||124
1625441100000|2021-07-04 23:25:00|||||||||208
1625441400000|2021-07-04 23:30:00|||||||||13
1625441700000|2021-07-04 23:35:00|||||||||12
1625442000000|2021-07-04 23:40:00|||||||||134
1625442300000|2021-07-04 23:45:00|||||||||23
1625442600000|2021-07-04 23:50:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|259
1625442900000|2021-07-04 23:55:00|||||||||62
1625443200000|2021-07-05 00:00:00|||||||||84
1625443500000|2021-07-05 00:05:00|||||||||249
1625443800000|2021-07-05 00:10:00|||||||||323
1625444100000|2021-07-05 00:15:00|||||||||10
1625444400000|2021-07-05 00:20:00|||||||||55
1625444700000|2021-07-05 00:25:00|||||||||25
1625445000000|2021-07-05 00:30:00|||||||||14
1625445600000|2021-07-05 00:40:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|1510
1625445900000|2021-07-05 00:45:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|196
1625446200000|2021-07-05 00:50:00|||||||||291
1625446500000|2021-07-05 00:55:00|||||||||137
1625446800000|2021-07-05 01:00:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|2297
1625447100000|2021-07-05 01:05:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|125
1625447400000|2021-07-05 01:10:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|893
1625447700000|2021-07-05 01:15:00|||||||||80
1625448000000|2021-07-05 01:20:00|||||||||546
1625448300000|2021-07-05 01:25:00|||||||||21
1625448600000|2021-07-05 01:30:00|||||||||131
1625448900000|2021-07-05 01:35:00|||||||||112
1625449200000|2021-07-05 01:40:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|146
1625449500000|2021-07-05 01:45:00|||||||||12
1625449800000|2021-07-05 01:50:00|||||||||140
1625450100000|2021-07-05 01:55:00|||||||||187
1625450400000|2021-07-05 02:00:00|||||||||1383
1625450700000|2021-07-05 02:05:00|||||||||35
1625451000000|2021-07-05 02:10:00|||||||||62
1625451300000|2021-07-05 02:15:00|||||||||43
1625451600000|2021-07-05 02:20:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|259
1625451900000|2021-07-05 02:25:00|||||||||160
1625452200000|2021-07-05 02:30:00|||||||||53
1625452500000|2021-07-05 02:35:00|||||||||1
1625452800000|2021-07-05 02:40:00|||||||||32
1625453100000|2021-07-05 02:45:00|||||||||27
1625453400000|2021-07-05 02:50:00|||||||||24
1625453700000|2021-07-05 02:55:00|||||||||47
1625454000000|2021-07-05 03:00:00|||||||||50
1625454300000|2021-07-05 03:05:00|||||||||30
1625454600000|2021-07-05 03:10:00|||||||||2
1625454900000|2021-07-05 03:15:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|2252
1625455200000|2021-07-05 03:20:00|||||||||9
1625455500000|2021-07-05 03:25:00|||||||||3
1625455800000|2021-07-05 03:30:00|||||||||332
1625456100000|2021-07-05 03:35:00|||||||||397
1625456400000|2021-07-05 03:40:00|||||||||51
1625456700000|2021-07-05 03:45:00|||||||||11
1625457000000|2021-07-05 03:50:00|||||||||363
1625457300000|2021-07-05 03:55:00|||||||||5
1625457600000|2021-07-05 04:00:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|636
1625457900000|2021-07-05 04:05:00|||||||||64
1625458200000|2021-07-05 04:10:00|||||||||48
1625458500000|2021-07-05 04:15:00|||||||||1
1625458800000|2021-07-05 04:20:00|||||||||7
1625459100000|2021-07-05 04:25:00|||||||||23
1625459400000|2021-07-05 04:30:00|||||||||34
1625459700000|2021-07-05 04:35:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|931
1625460000000|2021-07-05 04:40:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|451
1625460300000|2021-07-05 04:45:00|||||||||52
1625460900000|2021-07-05 04:55:00|||||||||1
1625461200000|2021-07-05 05:00:00|||||||||6
1625461500000|2021-07-05 05:05:00|||||||||16
1625461800000|2021-07-05 05:10:00|||||||||6
1625462100000|2021-07-05 05:15:00|||||||||5
1625462400000|2021-07-05 05:20:00|||||||||17
1625463000000|2021-07-05 05:30:00|||||||||58
1625463300000|2021-07-05 05:35:00|||||||||17
1625463900000|2021-07-05 05:45:00|||||||||105
1625464200000|2021-07-05 05:50:00|||||||||192
1625464500000|2021-07-05 05:55:00|||||||||157
1625464800000|2021-07-05 06:00:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|1386
1625465100000|2021-07-05 06:05:00|||||||||269
1625465400000|2021-07-05 06:10:00|||||||||974
1625465700000|2021-07-05 06:15:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|1047
1625466000000|2021-07-05 06:20:00|||||||||16
1625466300000|2021-07-05 06:25:00|||||||||103
1625466600000|2021-07-05 06:30:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|483
1625466900000|2021-07-05 06:35:00|||||||||222
1625467200000|2021-07-05 06:40:00|||||||||516
1625467500000|2021-07-05 06:45:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|404
1625467800000|2021-07-05 06:50:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|876
1625468100000|2021-07-05 06:55:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|292
1625468400000|2021-07-05 07:00:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|354
1625468700000|2021-07-05 07:05:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|214
1625469000000|2021-07-05 07:10:00|||||||||96
1625469300000|2021-07-05 07:15:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|1006
1625469600000|2021-07-05 07:20:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|496
1625469900000|2021-07-05 07:25:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|128
1625470200000|2021-07-05 07:30:00|||||||||908
1625470500000|2021-07-05 07:35:00|13270|13266|13270|13266|13270|13266|13270|13266|730
1625470800000|2021-07-05 07:40:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|808
1625471100000|2021-07-05 07:45:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|953
1625471400000|2021-07-05 07:50:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|917
1625471700000|2021-07-05 07:55:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|679
1625472000000|2021-07-05 08:00:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1020
1625472300000|2021-07-05 08:05:00|||||||||224
1625472600000|2021-07-05 08:10:00|||||||||285
1625472900000|2021-07-05 08:15:00|||||||||383
1625473200000|2021-07-05 08:20:00|||||||||368
1625473500000|2021-07-05 08:25:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|476
1625473800000|2021-07-05 08:30:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|266
1625474100000|2021-07-05 08:35:00|||||||||53
1625474400000|2021-07-05 08:40:00|||||||||10
1625474700000|2021-07-05 08:45:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|776
1625475000000|2021-07-05 08:50:00|||||||||119
1625475300000|2021-07-05 08:55:00|||||||||44
1625475600000|2021-07-05 09:00:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|1164
1625475900000|2021-07-05 09:05:00|||||||||446
1625476200000|2021-07-05 09:10:00|||||||||266
1625476500000|2021-07-05 09:15:00|||||||||345
1625476800000|2021-07-05 09:20:00|||||||||248
1625477100000|2021-07-05 09:25:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|401
1625477400000|2021-07-05 09:30:00|||||||||81
1625477700000|2021-07-05 09:35:00|||||||||53
1625478000000|2021-07-05 09:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|636
1625478300000|2021-07-05 09:45:00|||||||||1179
1625478600000|2021-07-05 09:50:00|||||||||83
1625478900000|2021-07-05 09:55:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|454
1625479200000|2021-07-05 10:00:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|413
1625479500000|2021-07-05 10:05:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1001
1625479800000|2021-07-05 10:10:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|215
1625480100000|2021-07-05 10:15:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|74
1625480400000|2021-07-05 10:20:00|||||||||55
1625480700000|2021-07-05 10:25:00|||||||||162
1625481000000|2021-07-05 10:30:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|301
1625481300000|2021-07-05 10:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|141
1625481600000|2021-07-05 10:40:00|||||||||75
1625481900000|2021-07-05 10:45:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1016
1625482200000|2021-07-05 10:50:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|468
1625482500000|2021-07-05 10:55:00|||||||||99
1625482800000|2021-07-05 11:00:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|73
1625483100000|2021-07-05 11:05:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|112
1625483400000|2021-07-05 11:10:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|249
1625483700000|2021-07-05 11:15:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|269
1625484000000|2021-07-05 11:20:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|105
1625484300000|2021-07-05 11:25:00|||||||||218
1625484600000|2021-07-05 11:30:00|||||||||19
1625484900000|2021-07-05 11:35:00|||||||||33
1625485200000|2021-07-05 11:40:00|||||||||10
1625485500000|2021-07-05 11:45:00|||||||||472
1625485800000|2021-07-05 11:50:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|571
1625486100000|2021-07-05 11:55:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|1087
1625486400000|2021-07-05 12:00:00|||||||||141
1625486700000|2021-07-05 12:05:00|||||||||241
1625487000000|2021-07-05 12:10:00|13270|13266|13270|13266|13270|13266|13270|13266|816
1625487300000|2021-07-05 12:15:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|685
1625487600000|2021-07-05 12:20:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|693
1625487900000|2021-07-05 12:25:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|1103
1625488200000|2021-07-05 12:30:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|934
1625488500000|2021-07-05 12:35:00|||||||||2
1625488800000|2021-07-05 12:40:00|||||||||63
1625489100000|2021-07-05 12:45:00|||||||||58
1625489400000|2021-07-05 12:50:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|1773
1625489700000|2021-07-05 12:55:00|||||||||85
1625490000000|2021-07-05 13:00:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|894
1625490300000|2021-07-05 13:05:00|13273.1|13269.1|13270|13266|13273.1|13269.1|13270|13266|822
1625490600000|2021-07-05 13:10:00|||||||||132
1625490900000|2021-07-05 13:15:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|730
1625491200000|2021-07-05 13:20:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|379
1625491500000|2021-07-05 13:25:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|537
1625491800000|2021-07-05 13:30:00|||||||||36
1625492100000|2021-07-05 13:35:00|||||||||34
1625492400000|2021-07-05 13:40:00|13268.4|13264.4|13270|13266|13270|13266|13268.4|13264.4|1345
1625492700000|2021-07-05 13:45:00|||||||||99
1625493000000|2021-07-05 13:50:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|354
1625493300000|2021-07-05 13:55:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|569
1625493600000|2021-07-05 14:00:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|483
1625493900000|2021-07-05 14:05:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|172
1625494200000|2021-07-05 14:10:00|||||||||225
1625494500000|2021-07-05 14:15:00|||||||||207
1625494800000|2021-07-05 14:20:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|414
1625495100000|2021-07-05 14:25:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|197
1625495400000|2021-07-05 14:30:00|||||||||51
1625495700000|2021-07-05 14:35:00|13270|13266|13270|13266|13270|13266|13270|13266|430
1625496000000|2021-07-05 14:40:00|||||||||282
1625496300000|2021-07-05 14:45:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1995
1625496600000|2021-07-05 14:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|539
1625496900000|2021-07-05 14:55:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|593
1625497200000|2021-07-05 15:00:00|13270|13266|13270|13266|13270|13266|13270|13266|780
1625497500000|2021-07-05 15:05:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|818
1625497800000|2021-07-05 15:10:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|1660
1625498100000|2021-07-05 15:15:00|||||||||137
1625498400000|2021-07-05 15:20:00|||||||||249
1625498700000|2021-07-05 15:25:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|348
1625499000000|2021-07-05 15:30:00|13270|13266|13270|13266|13270|13266|13270|13266|268
1625499300000|2021-07-05 15:35:00|||||||||178
1625499600000|2021-07-05 15:40:00|||||||||13
1625499900000|2021-07-05 15:45:00|||||||||80
1625500200000|2021-07-05 15:50:00|||||||||162
1625500500000|2021-07-05 15:55:00|13268.4|13264.4|13270|13266|13270|13266|13268.4|13264.4|518
1625500800000|2021-07-05 16:00:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1321
1625501100000|2021-07-05 16:05:00|||||||||246
1625501400000|2021-07-05 16:10:00|||||||||148
1625501700000|2021-07-05 16:15:00|||||||||98
1625502000000|2021-07-05 16:20:00|||||||||30
1625502300000|2021-07-05 16:25:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|536
1625502600000|2021-07-05 16:30:00|||||||||219
1625502900000|2021-07-05 16:35:00|||||||||59
1625503200000|2021-07-05 16:40:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|296
1625503500000|2021-07-05 16:45:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|3103
1625503800000|2021-07-05 16:50:00|||||||||369
1625504100000|2021-07-05 16:55:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|625
1625522400000|2021-07-05 22:00:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|82
1625522700000|2021-07-05 22:05:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|506
1625523000000|2021-07-05 22:10:00|||||||||5
1625523300000|2021-07-05 22:15:00|||||||||3
1625523600000|2021-07-05 22:20:00|||||||||204
1625523900000|2021-07-05 22:25:00|||||||||6
1625524200000|2021-07-05 22:30:00|||||||||228
1625524500000|2021-07-05 22:35:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2043
1625524800000|2021-07-05 22:40:00|||||||||51
1625525100000|2021-07-05 22:45:00|||||||||149
1625525400000|2021-07-05 22:50:00|||||||||46
1625525700000|2021-07-05 22:55:00|||||||||129
1625526000000|2021-07-05 23:00:00|||||||||71
1625526300000|2021-07-05 23:05:00|||||||||71
1625526600000|2021-07-05 23:10:00|||||||||80
1625526900000|2021-07-05 23:15:00|||||||||93
1625527200000|2021-07-05 23:20:00|||||||||209
1625527500000|2021-07-05 23:25:00|13270|13266|13270|13266|13270|13266|13270|13266|586
1625527800000|2021-07-05 23:30:00|||||||||90
1625528100000|2021-07-05 23:35:00|||||||||303
1625528400000|2021-07-05 23:40:00|||||||||205
1625528700000|2021-07-05 23:45:00|||||||||98
1625529000000|2021-07-05 23:50:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|837
1625529300000|2021-07-05 23:55:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|120
1625529600000|2021-07-06 00:00:00|||||||||669
1625529900000|2021-07-06 00:05:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|449
1625530200000|2021-07-06 00:10:00|||||||||235
1625530500000|2021-07-06 00:15:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|881
1625530800000|2021-07-06 00:20:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|458
1625531100000|2021-07-06 00:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1592
1625531400000|2021-07-06 00:30:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1963
1625531700000|2021-07-06 00:35:00|||||||||279
1625532000000|2021-07-06 00:40:00|||||||||648
1625532300000|2021-07-06 00:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|385
1625532600000|2021-07-06 00:50:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|759
1625532900000|2021-07-06 00:55:00|||||||||390
1625533200000|2021-07-06 01:00:00|||||||||689
1625533500000|2021-07-06 01:05:00|||||||||229
1625533800000|2021-07-06 01:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2156
1625534100000|2021-07-06 01:15:00|||||||||446
1625534400000|2021-07-06 01:20:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1305
1625534700000|2021-07-06 01:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|501
1625535000000|2021-07-06 01:30:00|||||||||207
1625535300000|2021-07-06 01:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|279
1625535600000|2021-07-06 01:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|373
1625535900000|2021-07-06 01:45:00|||||||||315
1625536200000|2021-07-06 01:50:00|||||||||721
1625536500000|2021-07-06 01:55:00|||||||||34
1625536800000|2021-07-06 02:00:00|||||||||55
1625537100000|2021-07-06 02:05:00|||||||||37
1625537400000|2021-07-06 02:10:00|||||||||133
1625537700000|2021-07-06 02:15:00|||||||||84
1625538000000|2021-07-06 02:20:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|301
1625538300000|2021-07-06 02:25:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|944
1625538600000|2021-07-06 02:30:00|||||||||96
1625538900000|2021-07-06 02:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|226
1625539200000|2021-07-06 02:40:00|||||||||19
1625539500000|2021-07-06 02:45:00|||||||||286
1625539800000|2021-07-06 02:50:00|||||||||163
1625540100000|2021-07-06 02:55:00|||||||||133
1625540400000|2021-07-06 03:00:00|||||||||237
1625540700000|2021-07-06 03:05:00|||||||||132
1625541000000|2021-07-06 03:10:00|||||||||6
1625541300000|2021-07-06 03:15:00|||||||||149
1625541600000|2021-07-06 03:20:00|||||||||34
1625541900000|2021-07-06 03:25:00|||||||||53
1625542200000|2021-07-06 03:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|94
1625542500000|2021-07-06 03:35:00|||||||||117
1625542800000|2021-07-06 03:40:00|||||||||104
1625543100000|2021-07-06 03:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|446
1625543400000|2021-07-06 03:50:00|||||||||6
1625543700000|2021-07-06 03:55:00|||||||||166
1625544000000|2021-07-06 04:00:00|||||||||88
1625544300000|2021-07-06 04:05:00|||||||||58
1625544600000|2021-07-06 04:10:00|||||||||52
1625544900000|2021-07-06 04:15:00|||||||||390
1625545200000|2021-07-06 04:20:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|521
1625545500000|2021-07-06 04:25:00|||||||||133
1625545800000|2021-07-06 04:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|307
1625546100000|2021-07-06 04:35:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1185
1625546400000|2021-07-06 04:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|656
1625546700000|2021-07-06 04:45:00|||||||||19
1625547000000|2021-07-06 04:50:00|||||||||13
1625547300000|2021-07-06 04:55:00|||||||||699
1625547600000|2021-07-06 05:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|297
1625547900000|2021-07-06 05:05:00|||||||||47
1625548200000|2021-07-06 05:10:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|232
1625548500000|2021-07-06 05:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|779
1625548800000|2021-07-06 05:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|108
1625549100000|2021-07-06 05:25:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|445
1625549400000|2021-07-06 05:30:00|||||||||129
1625549700000|2021-07-06 05:35:00|||||||||188
1625550000000|2021-07-06 05:40:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|443
1625550300000|2021-07-06 05:45:00|||||||||57
1625550600000|2021-07-06 05:50:00|||||||||304
1625550900000|2021-07-06 05:55:00|||||||||797
1625551200000|2021-07-06 06:00:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|733
1625551500000|2021-07-06 06:05:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1526
1625551800000|2021-07-06 06:10:00|||||||||190
1625552100000|2021-07-06 06:15:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1552
1625552400000|2021-07-06 06:20:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|934
1625552700000|2021-07-06 06:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|581
1625553000000|2021-07-06 06:30:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2452
1625553300000|2021-07-06 06:35:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1690
1625553600000|2021-07-06 06:40:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1119
1625553900000|2021-07-06 06:45:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2189
1625554200000|2021-07-06 06:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1255
1625554500000|2021-07-06 06:55:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1202
1625554800000|2021-07-06 07:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|3041
1625555100000|2021-07-06 07:05:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1199
1625555400000|2021-07-06 07:10:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2774
1625555700000|2021-07-06 07:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|434
1625556000000|2021-07-06 07:20:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|874
1625556300000|2021-07-06 07:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|269
1625556600000|2021-07-06 07:30:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|973
1625556900000|2021-07-06 07:35:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|651
1625557200000|2021-07-06 07:40:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|2384
1625557500000|2021-07-06 07:45:00|13270|13266|13270|13266|13270|13266|13270|13266|494
1625557800000|2021-07-06 07:50:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|2578
1625558100000|2021-07-06 07:55:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|619
1625558400000|2021-07-06 08:00:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13273.1|13269.1|3507
1625558700000|2021-07-06 08:05:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|2146
1625559000000|2021-07-06 08:10:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|890
1625559300000|2021-07-06 08:15:00|13277.8|13273.8|13276.2|13272.2|13279.3|13275.3|13276.2|13272.2|1603
1625559600000|2021-07-06 08:20:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1820
1625559900000|2021-07-06 08:25:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|841
1625560200000|2021-07-06 08:30:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|2774
1625560500000|2021-07-06 08:35:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|1367
1625560800000|2021-07-06 08:40:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|1043
1625561100000|2021-07-06 08:45:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|449
1625561400000|2021-07-06 08:50:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|464
1625561700000|2021-07-06 08:55:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|850
1625562000000|2021-07-06 09:00:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|776
1625562300000|2021-07-06 09:05:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1971
1625562600000|2021-07-06 09:10:00|||||||||454
1625562900000|2021-07-06 09:15:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1839
1625563200000|2021-07-06 09:20:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|607
1625563500000|2021-07-06 09:25:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13274.7|13270.7|584
1625563800000|2021-07-06 09:30:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|2494
1625564100000|2021-07-06 09:35:00|||||||||314
1625564400000|2021-07-06 09:40:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|687
1625564700000|2021-07-06 09:45:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|5846
1625565000000|2021-07-06 09:50:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|807
1625565300000|2021-07-06 09:55:00|||||||||1650
1625565600000|2021-07-06 10:00:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|500
1625565900000|2021-07-06 10:05:00|||||||||476
1625566200000|2021-07-06 10:10:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|497
1625566500000|2021-07-06 10:15:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|1833
1625566800000|2021-07-06 10:20:00|||||||||337
1625567100000|2021-07-06 10:25:00|||||||||425
1625567400000|2021-07-06 10:30:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|6100
1625567700000|2021-07-06 10:35:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|1560
1625568000000|2021-07-06 10:40:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|631
1625568300000|2021-07-06 10:45:00|||||||||10
1625568600000|2021-07-06 10:50:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1569
1625568900000|2021-07-06 10:55:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|839
1625569200000|2021-07-06 11:00:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|843
1625569500000|2021-07-06 11:05:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|848
1625569800000|2021-07-06 11:10:00|||||||||234
1625570100000|2021-07-06 11:15:00|13276.2|13272.2|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|2911
1625570400000|2021-07-06 11:20:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2307
1625570700000|2021-07-06 11:25:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|904
1625571000000|2021-07-06 11:30:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|763
1625571300000|2021-07-06 11:35:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|922
1625571600000|2021-07-06 11:40:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|190
1625571900000|2021-07-06 11:45:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|2408
1625572200000|2021-07-06 11:50:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2387
1625572500000|2021-07-06 11:55:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1525
1625572800000|2021-07-06 12:00:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|2505
1625573100000|2021-07-06 12:05:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1809
1625573400000|2021-07-06 12:10:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|856
1625573700000|2021-07-06 12:15:00|13276.2|13272.2|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|1510
1625574000000|2021-07-06 12:20:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|6316
1625574300000|2021-07-06 12:25:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|2284
1625574600000|2021-07-06 12:30:00|13280.9|13276.9|13284|13280|13285.6|13281.6|13279.3|13275.3|7524
1625574900000|2021-07-06 12:35:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13284|13280|7464
1625575200000|2021-07-06 12:40:00|13285.6|13281.6|13285.6|13281.6|13290.3|13286.3|13284|13280|5294
1625575500000|2021-07-06 12:45:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|4631
1625575800000|2021-07-06 12:50:00|13285.6|13281.6|13277.8|13273.8|13285.6|13281.6|13277.8|13273.8|3784
1625576100000|2021-07-06 12:55:00|13276.2|13272.2|13279.3|13275.3|13280.9|13276.9|13276.2|13272.2|6817
1625576400000|2021-07-06 13:00:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13277.8|13273.8|2512
1625576700000|2021-07-06 13:05:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|2043
1625577000000|2021-07-06 13:10:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|3389
1625577300000|2021-07-06 13:15:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|8051
1625577600000|2021-07-06 13:20:00|13282.5|13278.5|13285.6|13281.6|13287.2|13283.2|13280.9|13276.9|2622
1625577900000|2021-07-06 13:25:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13284|13280|1237
1625578200000|2021-07-06 13:30:00|13288.7|13284.7|13293.4|13289.4|13295|13291|13288.7|13284.7|11111
1625578500000|2021-07-06 13:35:00|13295|13291|13291.8|13287.8|13295|13291|13291.8|13287.8|5986
1625578800000|2021-07-06 13:40:00|13293.4|13289.4|13298.1|13294.1|13299.7|13295.7|13291.8|13287.8|13218
1625579100000|2021-07-06 13:45:00|13296.5|13292.5|13301.2|13297.2|13301.2|13297.2|13296.5|13292.5|8673
1625579400000|2021-07-06 13:50:00|13302.8|13298.8|13312.2|13308.2|13312.2|13308.2|13301.2|13297.2|18850
1625579700000|2021-07-06 13:55:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|14529
1625580000000|2021-07-06 14:00:00|13313.7|13309.7|13320|13316|13320|13316|13313.7|13309.7|17741
1625580300000|2021-07-06 14:05:00|13321.5|13317.5|13326.2|13322.2|13332.5|13328.5|13321.5|13317.5|23181
1625580600000|2021-07-06 14:10:00|13325.4|13321.4|13330.9|13326.9|13330.9|13326.9|13325.4|13321.4|8048
1625580900000|2021-07-06 14:15:00|13332.5|13328.5|13335.6|13331.6|13340.3|13336.3|13332.5|13328.5|18482
1625581200000|2021-07-06 14:20:00|13334|13330|13334|13330|13341.8|13337.8|13332.5|13328.5|19360
1625581500000|2021-07-06 14:25:00|13332.5|13328.5|13327.8|13323.8|13338.7|13334.7|13326.2|13322.2|16338
1625581800000|2021-07-06 14:30:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|15453
1625582100000|2021-07-06 14:35:00|13330.9|13326.9|13326.2|13322.2|13330.9|13326.9|13324.7|13320.7|13165
1625582400000|2021-07-06 14:40:00|13327.8|13323.8|13334|13330|13334|13330|13327.8|13323.8|5055
1625582700000|2021-07-06 14:45:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|9947
1625583000000|2021-07-06 14:50:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|9834
1625583300000|2021-07-06 14:55:00|13335.6|13331.6|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|7917
1625583600000|2021-07-06 15:00:00|13337.2|13333.2|13332.5|13328.5|13338.7|13334.7|13332.5|13328.5|5067
1625583900000|2021-07-06 15:05:00|13334|13330|13334|13330|13335.6|13331.6|13330.9|13326.9|11775
1625584200000|2021-07-06 15:10:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|6043
1625584500000|2021-07-06 15:15:00|13334|13330|13334|13330|13335.6|13331.6|13332.5|13328.5|2667
1625584800000|2021-07-06 15:20:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13332.5|13328.5|4635
1625585100000|2021-07-06 15:25:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|6116
1625585400000|2021-07-06 15:30:00|13334|13330|13330.9|13326.9|13334|13330|13330.9|13326.9|7727
1625585700000|2021-07-06 15:35:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|4159
1625586000000|2021-07-06 15:40:00|13327.8|13323.8|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|5356
1625586300000|2021-07-06 15:45:00|13323.1|13319.1|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|8987
1625586600000|2021-07-06 15:50:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|6023
1625586900000|2021-07-06 15:55:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|6911
1625587200000|2021-07-06 16:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1419
1625587500000|2021-07-06 16:05:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|2856
1625587800000|2021-07-06 16:10:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1746
1625588100000|2021-07-06 16:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2630
1625588400000|2021-07-06 16:20:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|2221
1625588700000|2021-07-06 16:25:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2246
1625589000000|2021-07-06 16:30:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1650
1625589300000|2021-07-06 16:35:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|821
1625589600000|2021-07-06 16:40:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|4817
1625589900000|2021-07-06 16:45:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|333
1625590200000|2021-07-06 16:50:00|||||||||230
1625590500000|2021-07-06 16:55:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|2620
1625590800000|2021-07-06 17:00:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|6760
1625591100000|2021-07-06 17:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2761
1625591400000|2021-07-06 17:10:00|||||||||337
1625591700000|2021-07-06 17:15:00|13324.7|13320.7|13320|13316|13324.7|13320.7|13320|13316|3076
1625592000000|2021-07-06 17:20:00|13321.5|13317.5|13318.4|13314.4|13321.5|13317.5|13316.8|13312.8|8154
1625592300000|2021-07-06 17:25:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|191
1625592600000|2021-07-06 17:30:00|||||||||774
1625592900000|2021-07-06 17:35:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|2634
1625593200000|2021-07-06 17:40:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|4808
1625593500000|2021-07-06 17:45:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1552
1625593800000|2021-07-06 17:50:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|426
1625594100000|2021-07-06 17:55:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|3008
1625594400000|2021-07-06 18:00:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1741
1625594700000|2021-07-06 18:05:00|13323.1|13319.1|13324.7|13320.7|13326.2|13322.2|13321.5|13317.5|2038
1625595000000|2021-07-06 18:10:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|4126
1625595300000|2021-07-06 18:15:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1561
1625595600000|2021-07-06 18:20:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3048
1625595900000|2021-07-06 18:25:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|3259
1625596200000|2021-07-06 18:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|2453
1625596500000|2021-07-06 18:35:00|||||||||2199
1625596800000|2021-07-06 18:40:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1986
1625597100000|2021-07-06 18:45:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|2311
1625597400000|2021-07-06 18:50:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|1864
1625597700000|2021-07-06 18:55:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|15168
1625598000000|2021-07-06 19:00:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1823
1625598300000|2021-07-06 19:05:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3442
1625598600000|2021-07-06 19:10:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2282
1625598900000|2021-07-06 19:15:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|590
1625599200000|2021-07-06 19:20:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|2466
1625599500000|2021-07-06 19:25:00|||||||||750
1625599800000|2021-07-06 19:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1543
1625600100000|2021-07-06 19:35:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2085
1625600400000|2021-07-06 19:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|8013
1625600700000|2021-07-06 19:45:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|812
1625601000000|2021-07-06 19:50:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|3053
1625601300000|2021-07-06 19:55:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|5941
1625601600000|2021-07-06 20:00:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|4325
1625601900000|2021-07-06 20:05:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|4645
1625602200000|2021-07-06 20:10:00|13334|13330|13334|13330|13334|13330|13334|13330|2859
1625602500000|2021-07-06 20:15:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|4046
1625602800000|2021-07-06 20:20:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|3446
1625603100000|2021-07-06 20:25:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|5966
1625603400000|2021-07-06 20:30:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2967
1625603700000|2021-07-06 20:35:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|7309
1625604000000|2021-07-06 20:40:00|||||||||1343
1625604300000|2021-07-06 20:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1893
1625604600000|2021-07-06 20:50:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|432
1625604900000|2021-07-06 20:55:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2403
1625608800000|2021-07-06 22:00:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|911
1625609100000|2021-07-06 22:05:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|640
1625609400000|2021-07-06 22:10:00|||||||||5
1625609700000|2021-07-06 22:15:00|||||||||118
1625610000000|2021-07-06 22:20:00|13334|13330|13334|13330|13334|13330|13334|13330|176
1625610300000|2021-07-06 22:25:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|425
1625610600000|2021-07-06 22:30:00|13334|13330|13334|13330|13334|13330|13334|13330|139
1625610900000|2021-07-06 22:35:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1110
1625611200000|2021-07-06 22:40:00|||||||||64
1625611500000|2021-07-06 22:45:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|570
1625611800000|2021-07-06 22:50:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|576
1625612100000|2021-07-06 22:55:00|||||||||115
1625612400000|2021-07-06 23:00:00|||||||||362
1625612700000|2021-07-06 23:05:00|||||||||106
1625613000000|2021-07-06 23:10:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|522
1625613300000|2021-07-06 23:15:00|||||||||89
1625613600000|2021-07-06 23:20:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|502
1625613900000|2021-07-06 23:25:00|||||||||35
1625614200000|2021-07-06 23:30:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|1545
1625614500000|2021-07-06 23:35:00|||||||||142
1625614800000|2021-07-06 23:40:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|672
1625615100000|2021-07-06 23:45:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|601
1625615400000|2021-07-06 23:50:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|421
1625615700000|2021-07-06 23:55:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|713
1625616000000|2021-07-07 00:00:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1527
1625616300000|2021-07-07 00:05:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|796
1625616600000|2021-07-07 00:10:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|899
1625616900000|2021-07-07 00:15:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|367
1625617200000|2021-07-07 00:20:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|1183
1625617500000|2021-07-07 00:25:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1211
1625617800000|2021-07-07 00:30:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|331
1625618100000|2021-07-07 00:35:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|646
1625618400000|2021-07-07 00:40:00|||||||||1171
1625618700000|2021-07-07 00:45:00|13331.7|13327.7|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1296
1625619000000|2021-07-07 00:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|243
1625619300000|2021-07-07 00:55:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1992
1625619600000|2021-07-07 01:00:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1213
1625619900000|2021-07-07 01:05:00|||||||||383
1625620200000|2021-07-07 01:10:00|||||||||14
1625620500000|2021-07-07 01:15:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1059
1625620800000|2021-07-07 01:20:00|||||||||238
1625621100000|2021-07-07 01:25:00|||||||||150
1625621400000|2021-07-07 01:30:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|1204
1625621700000|2021-07-07 01:35:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|763
1625622000000|2021-07-07 01:40:00|||||||||208
1625622300000|2021-07-07 01:45:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|635
1625622600000|2021-07-07 01:50:00|||||||||437
1625622900000|2021-07-07 01:55:00|||||||||545
1625623200000|2021-07-07 02:00:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|927
1625623500000|2021-07-07 02:05:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|927
1625623800000|2021-07-07 02:10:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|739
1625624100000|2021-07-07 02:15:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|625
1625624400000|2021-07-07 02:20:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|423
1625624700000|2021-07-07 02:25:00|||||||||31
1625625000000|2021-07-07 02:30:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|428
1625625300000|2021-07-07 02:35:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|849
1625625600000|2021-07-07 02:40:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|230
1625625900000|2021-07-07 02:45:00|||||||||25
1625626200000|2021-07-07 02:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|343
1625626500000|2021-07-07 02:55:00|||||||||34
1625626800000|2021-07-07 03:00:00|||||||||341
1625627100000|2021-07-07 03:05:00|||||||||722
1625627400000|2021-07-07 03:10:00|||||||||129
1625627700000|2021-07-07 03:15:00|||||||||10
1625628000000|2021-07-07 03:20:00|||||||||727
1625628300000|2021-07-07 03:25:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|716
1625628600000|2021-07-07 03:30:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|2295
1625628900000|2021-07-07 03:35:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1609
1625629200000|2021-07-07 03:40:00|||||||||2329
1625629500000|2021-07-07 03:45:00|||||||||15
1625629800000|2021-07-07 03:50:00|||||||||212
1625630100000|2021-07-07 03:55:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|699
1625630400000|2021-07-07 04:00:00|||||||||341
1625630700000|2021-07-07 04:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|761
1625631000000|2021-07-07 04:10:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|875
1625631300000|2021-07-07 04:15:00|||||||||13
1625631600000|2021-07-07 04:20:00|||||||||148
1625631900000|2021-07-07 04:25:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|769
1625632200000|2021-07-07 04:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|263
1625632500000|2021-07-07 04:35:00|||||||||479
1625632800000|2021-07-07 04:40:00|||||||||270
1625633100000|2021-07-07 04:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|735
1625633400000|2021-07-07 04:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1530
1625633700000|2021-07-07 04:55:00|||||||||148
1625634000000|2021-07-07 05:00:00|||||||||451
1625634300000|2021-07-07 05:05:00|||||||||642
1625634600000|2021-07-07 05:10:00|||||||||72
1625634900000|2021-07-07 05:15:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|246
1625635200000|2021-07-07 05:20:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1494
1625635500000|2021-07-07 05:25:00|||||||||42
1625635800000|2021-07-07 05:30:00|||||||||27
1625636100000|2021-07-07 05:35:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|674
1625636400000|2021-07-07 05:40:00|||||||||315
1625636700000|2021-07-07 05:45:00|||||||||116
1625637000000|2021-07-07 05:50:00|||||||||67
1625637300000|2021-07-07 05:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|160
1625637600000|2021-07-07 06:00:00|13327.8|13323.8|13327.8|13323.8|13332.5|13328.5|13327.8|13323.8|3252
1625637900000|2021-07-07 06:05:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|2717
1625638200000|2021-07-07 06:10:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2487
1625638500000|2021-07-07 06:15:00|13325.4|13321.4|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|3318
1625638800000|2021-07-07 06:20:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|1231
1625639100000|2021-07-07 06:25:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|754
1625639400000|2021-07-07 06:30:00|||||||||336
1625639700000|2021-07-07 06:35:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|2513
1625640000000|2021-07-07 06:40:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|647
1625640300000|2021-07-07 06:45:00|||||||||1319
1625640600000|2021-07-07 06:50:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|976
1625640900000|2021-07-07 06:55:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|970
1625641200000|2021-07-07 07:00:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|3130
1625641500000|2021-07-07 07:05:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|876
1625641800000|2021-07-07 07:10:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1211
1625642100000|2021-07-07 07:15:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|937
1625642400000|2021-07-07 07:20:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1753
1625642700000|2021-07-07 07:25:00|13330.9|13326.9|13335.6|13331.6|13337.2|13333.2|13330.9|13326.9|5965
1625643000000|2021-07-07 07:30:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3887
1625643300000|2021-07-07 07:35:00|13338.7|13334.7|13348.1|13344.1|13349.7|13345.7|13338.7|13334.7|13687
1625643600000|2021-07-07 07:40:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13345|13341|3457
1625643900000|2021-07-07 07:45:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|3372
1625644200000|2021-07-07 07:50:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1332
1625644500000|2021-07-07 07:55:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|3510
1625644800000|2021-07-07 08:00:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13341.8|13337.8|3844
1625645100000|2021-07-07 08:05:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2832
1625645400000|2021-07-07 08:10:00|13346.5|13342.5|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|1787
1625645700000|2021-07-07 08:15:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|4684
1625646000000|2021-07-07 08:20:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|4827
1625646300000|2021-07-07 08:25:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1958
1625646600000|2021-07-07 08:30:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1282
1625646900000|2021-07-07 08:35:00|13343.4|13339.4|13345|13341|13345|13341|13341.8|13337.8|5202
1625647200000|2021-07-07 08:40:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|1456
1625647500000|2021-07-07 08:45:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|5835
1625647800000|2021-07-07 08:50:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2122
1625648100000|2021-07-07 08:55:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2184
1625648400000|2021-07-07 09:00:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1708
1625648700000|2021-07-07 09:05:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1499
1625649000000|2021-07-07 09:10:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|1689
1625649300000|2021-07-07 09:15:00|||||||||487
1625649600000|2021-07-07 09:20:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1186
1625649900000|2021-07-07 09:25:00|13337.9|13333.9|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1063
1625650200000|2021-07-07 09:30:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1257
1625650500000|2021-07-07 09:35:00|||||||||731
1625650800000|2021-07-07 09:40:00|||||||||740
1625651100000|2021-07-07 09:45:00|||||||||752
1625651400000|2021-07-07 09:50:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1345
1625651700000|2021-07-07 09:55:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1645
1625652000000|2021-07-07 10:00:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1041
1625652300000|2021-07-07 10:05:00|13334|13330|13334|13330|13334|13330|13334|13330|2121
1625652600000|2021-07-07 10:10:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1322
1625652900000|2021-07-07 10:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1210
1625653200000|2021-07-07 10:20:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1434
1625653500000|2021-07-07 10:25:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1876
1625653800000|2021-07-07 10:30:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1070
1625654100000|2021-07-07 10:35:00|||||||||643
1625654400000|2021-07-07 10:40:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|2697
1625654700000|2021-07-07 10:45:00|13340.3|13336.3|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|5324
1625655000000|2021-07-07 10:50:00|13341.8|13337.8|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|3066
1625655300000|2021-07-07 10:55:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3231
1625655600000|2021-07-07 11:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1444
1625655900000|2021-07-07 11:05:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1367
1625656200000|2021-07-07 11:10:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1169
1625656500000|2021-07-07 11:15:00|13345|13341|13345|13341|13345|13341|13345|13341|1163
1625656800000|2021-07-07 11:20:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1802
1625657100000|2021-07-07 11:25:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13343.4|13339.4|2001
1625657400000|2021-07-07 11:30:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|1817
1625657700000|2021-07-07 11:35:00|13345|13341|13341.8|13337.8|13345|13341|13341.8|13337.8|623
1625658000000|2021-07-07 11:40:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|4151
1625658300000|2021-07-07 11:45:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|1423
1625658600000|2021-07-07 11:50:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|1138
1625658900000|2021-07-07 11:55:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|3355
1625659200000|2021-07-07 12:00:00|13343.4|13339.4|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|1069
1625659500000|2021-07-07 12:05:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|6627
1625659800000|2021-07-07 12:10:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|3539
1625660100000|2021-07-07 12:15:00|13352.8|13348.8|13357.5|13353.5|13363.7|13359.7|13352.8|13348.8|14545
1625660400000|2021-07-07 12:20:00|13359|13355|13363.7|13359.7|13363.7|13359.7|13357.5|13353.5|6208
1625660700000|2021-07-07 12:25:00|13365.3|13361.3|13366.8|13362.8|13370|13366|13365.3|13361.3|18803
1625661000000|2021-07-07 12:30:00|13365.3|13361.3|13365.3|13361.3|13371.5|13367.5|13363.7|13359.7|12609
1625661300000|2021-07-07 12:35:00|13366.8|13362.8|13366.8|13362.8|13371.5|13367.5|13363.7|13359.7|8699
1625661600000|2021-07-07 12:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13363.7|13359.7|7685
1625661900000|2021-07-07 12:45:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|7572
1625662200000|2021-07-07 12:50:00|13368.4|13364.4|13359|13355|13368.4|13364.4|13359|13355|8055
1625662500000|2021-07-07 12:55:00|13360.6|13356.6|13362.2|13358.2|13365.3|13361.3|13359|13355|5703
1625662800000|2021-07-07 13:00:00|13363.7|13359.7|13357.5|13353.5|13365.3|13361.3|13355.9|13351.9|13061
1625663100000|2021-07-07 13:05:00|13359|13355|13355.9|13351.9|13359|13355|13354.3|13350.3|10537
1625663400000|2021-07-07 13:10:00|13354.3|13350.3|13354.3|13350.3|13357.5|13353.5|13352.8|13348.8|7606
1625663700000|2021-07-07 13:15:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|10717
1625664000000|2021-07-07 13:20:00|13349.7|13345.7|13340.3|13336.3|13349.7|13345.7|13340.3|13336.3|8410
1625664300000|2021-07-07 13:25:00|13341.8|13337.8|13345|13341|13346.5|13342.5|13340.3|13336.3|6749
1625664600000|2021-07-07 13:30:00|13343.4|13339.4|13337.2|13333.2|13343.4|13339.4|13335.6|13331.6|13362
1625664900000|2021-07-07 13:35:00|13338.7|13334.7|13346.5|13342.5|13346.5|13342.5|13337.2|13333.2|7184
1625665200000|2021-07-07 13:40:00|13345|13341|13355.9|13351.9|13357.5|13353.5|13345|13341|11213
1625665500000|2021-07-07 13:45:00|13354.3|13350.3|13355.9|13351.9|13359|13355|13354.3|13350.3|8004
1625665800000|2021-07-07 13:50:00|13357.5|13353.5|13360.6|13356.6|13362.2|13358.2|13357.5|13353.5|4744
1625666100000|2021-07-07 13:55:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|6775
1625666400000|2021-07-07 14:00:00|13362.2|13358.2|13363.7|13359.7|13366.8|13362.8|13359|13355|8755
1625666700000|2021-07-07 14:05:00|13365.3|13361.3|13360.6|13356.6|13365.3|13361.3|13357.5|13353.5|7219
1625667000000|2021-07-07 14:10:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|5623
1625667300000|2021-07-07 14:15:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|5209
1625667600000|2021-07-07 14:20:00|13363.7|13359.7|13365.3|13361.3|13368.4|13364.4|13363.7|13359.7|6688
1625667900000|2021-07-07 14:25:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|6491
1625668200000|2021-07-07 14:30:00|13368.4|13364.4|13371.5|13367.5|13371.5|13367.5|13366.8|13362.8|10666
1625668500000|2021-07-07 14:35:00|13370|13366|13366.8|13362.8|13371.5|13367.5|13366.8|13362.8|8125
1625668800000|2021-07-07 14:40:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13366.8|13362.8|4170
1625669100000|2021-07-07 14:45:00|13366.8|13362.8|13363.7|13359.7|13368.4|13364.4|13362.2|13358.2|5577
1625669400000|2021-07-07 14:50:00|13362.2|13358.2|13360.6|13356.6|13365.3|13361.3|13360.6|13356.6|4761
1625669700000|2021-07-07 14:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|8509
1625670000000|2021-07-07 15:00:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|4058
1625670300000|2021-07-07 15:05:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|4445
1625670600000|2021-07-07 15:10:00|13357.5|13353.5|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|9800
1625670900000|2021-07-07 15:15:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2180
1625671200000|2021-07-07 15:20:00|13352.8|13348.8|13349.7|13345.7|13354.3|13350.3|13348.1|13344.1|7416
1625671500000|2021-07-07 15:25:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|5455
1625671800000|2021-07-07 15:30:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|2554
1625672100000|2021-07-07 15:35:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|2515
1625672400000|2021-07-07 15:40:00|13351.2|13347.2|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|3132
1625672700000|2021-07-07 15:45:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13354.3|13350.3|4218
1625673000000|2021-07-07 15:50:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|3064
1625673300000|2021-07-07 15:55:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13359|13355|5140
1625673600000|2021-07-07 16:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2434
1625673900000|2021-07-07 16:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|3947
1625674200000|2021-07-07 16:10:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|3481
1625674500000|2021-07-07 16:15:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2038
1625674800000|2021-07-07 16:20:00|||||||||977
1625675100000|2021-07-07 16:25:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|5112
1625675400000|2021-07-07 16:30:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|2324
1625675700000|2021-07-07 16:35:00|||||||||7531
1625676000000|2021-07-07 16:40:00|||||||||2676
1625676300000|2021-07-07 16:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|866
1625676600000|2021-07-07 16:50:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|699
1625676900000|2021-07-07 16:55:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2328
1625677200000|2021-07-07 17:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2033
1625677500000|2021-07-07 17:05:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1221
1625677800000|2021-07-07 17:10:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1332
1625678100000|2021-07-07 17:15:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|694
1625678400000|2021-07-07 17:20:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|1776
1625678700000|2021-07-07 17:25:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|4950
1625679000000|2021-07-07 17:30:00|13348.1|13344.1|13352.8|13348.8|13352.8|13348.8|13348.1|13344.1|1666
1625679300000|2021-07-07 17:35:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1775
1625679600000|2021-07-07 17:40:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1114
1625679900000|2021-07-07 17:45:00|13353.6|13349.6|13354.3|13350.3|13354.3|13350.3|13353.6|13349.6|4698
1625680200000|2021-07-07 17:50:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2418
1625680500000|2021-07-07 17:55:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|2182
1625680800000|2021-07-07 18:00:00|13355.9|13351.9|13357.5|13353.5|13362.2|13358.2|13352.8|13348.8|6890
1625681100000|2021-07-07 18:05:00|13355.9|13351.9|13359|13355|13362.2|13358.2|13352.8|13348.8|7003
1625681400000|2021-07-07 18:10:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|2999
1625681700000|2021-07-07 18:15:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|4950
1625682000000|2021-07-07 18:20:00|13358.3|13354.3|13354.3|13350.3|13359|13355|13354.3|13350.3|4268
1625682300000|2021-07-07 18:25:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|10332
1625682600000|2021-07-07 18:30:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|3671
1625682900000|2021-07-07 18:35:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|4444
1625683200000|2021-07-07 18:40:00|13355.9|13351.9|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|6769
1625683500000|2021-07-07 18:45:00|||||||||1805
1625683800000|2021-07-07 18:50:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|5685
1625684100000|2021-07-07 18:55:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|5888
1625684400000|2021-07-07 19:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3685
1625684700000|2021-07-07 19:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|4799
1625685000000|2021-07-07 19:10:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2555
1625685300000|2021-07-07 19:15:00|13359|13355|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|3115
1625685600000|2021-07-07 19:20:00|||||||||692
1625685900000|2021-07-07 19:25:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|2150
1625686200000|2021-07-07 19:30:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|672
1625686500000|2021-07-07 19:35:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1218
1625686800000|2021-07-07 19:40:00|||||||||464
1625687100000|2021-07-07 19:45:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1771
1625687400000|2021-07-07 19:50:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2645
1625687700000|2021-07-07 19:55:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|4544
1625688000000|2021-07-07 20:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|4946
1625688300000|2021-07-07 20:05:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1703
1625688600000|2021-07-07 20:10:00|13359|13355|13359|13355|13359|13355|13359|13355|1274
1625688900000|2021-07-07 20:15:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|1818
1625689200000|2021-07-07 20:20:00|||||||||533
1625689500000|2021-07-07 20:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1058
1625689800000|2021-07-07 20:30:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|643
1625690100000|2021-07-07 20:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2364
1625690400000|2021-07-07 20:40:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1762
1625690700000|2021-07-07 20:45:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|3342
1625691000000|2021-07-07 20:50:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1617
1625691300000|2021-07-07 20:55:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|3068
1625695200000|2021-07-07 22:00:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|328
1625695500000|2021-07-07 22:05:00|||||||||84
1625695800000|2021-07-07 22:10:00|||||||||134
1625696100000|2021-07-07 22:15:00|||||||||3
1625696400000|2021-07-07 22:20:00|13355.1|13351.1|13354.3|13350.3|13355.1|13351.1|13354.3|13350.3|474
1625696700000|2021-07-07 22:25:00|||||||||55
1625697000000|2021-07-07 22:30:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|723
1625697300000|2021-07-07 22:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|196
1625697600000|2021-07-07 22:40:00|||||||||13
1625697900000|2021-07-07 22:45:00|||||||||223
1625698200000|2021-07-07 22:50:00|||||||||115
1625698500000|2021-07-07 22:55:00|13359|13355|13359|13355|13359|13355|13359|13355|330
1625698800000|2021-07-07 23:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|67
1625699100000|2021-07-07 23:05:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|257
1625699400000|2021-07-07 23:10:00|13359|13355|13359|13355|13359|13355|13359|13355|109
1625699700000|2021-07-07 23:15:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|635
1625700000000|2021-07-07 23:20:00|||||||||310
1625700300000|2021-07-07 23:25:00|||||||||107
1625700600000|2021-07-07 23:30:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|866
1625700900000|2021-07-07 23:35:00|||||||||83
1625701200000|2021-07-07 23:40:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2238
1625701500000|2021-07-07 23:45:00|||||||||315
1625701800000|2021-07-07 23:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|72
1625702100000|2021-07-07 23:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|388
1625702400000|2021-07-08 00:00:00|13357.5|13353.5|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|1068
1625702700000|2021-07-08 00:05:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|495
1625703000000|2021-07-08 00:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|700
1625703300000|2021-07-08 00:15:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1244
1625703600000|2021-07-08 00:20:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|729
1625703900000|2021-07-08 00:25:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|497
1625704200000|2021-07-08 00:30:00|||||||||130
1625704500000|2021-07-08 00:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|194
1625704800000|2021-07-08 00:40:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|730
1625705100000|2021-07-08 00:45:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1222
1625705400000|2021-07-08 00:50:00|||||||||412
1625705700000|2021-07-08 00:55:00|||||||||419
1625706000000|2021-07-08 01:00:00|||||||||326
1625706300000|2021-07-08 01:05:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1662
1625706600000|2021-07-08 01:10:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|729
1625706900000|2021-07-08 01:15:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|330
1625707200000|2021-07-08 01:20:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|329
1625707500000|2021-07-08 01:25:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|756
1625707800000|2021-07-08 01:30:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1168
1625708100000|2021-07-08 01:35:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|215
1625708400000|2021-07-08 01:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|73
1625708700000|2021-07-08 01:45:00|||||||||84
1625709000000|2021-07-08 01:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1566
1625709300000|2021-07-08 01:55:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|1540
1625709600000|2021-07-08 02:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|1190
1625709900000|2021-07-08 02:05:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|2943
1625710200000|2021-07-08 02:10:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|2651
1625710500000|2021-07-08 02:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|338
1625710800000|2021-07-08 02:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3097
1625711100000|2021-07-08 02:25:00|||||||||722
1625711400000|2021-07-08 02:30:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|2461
1625711700000|2021-07-08 02:35:00|||||||||701
1625712000000|2021-07-08 02:40:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|615
1625712300000|2021-07-08 02:45:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1646
1625712600000|2021-07-08 02:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|69
1625712900000|2021-07-08 02:55:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|398
1625713200000|2021-07-08 03:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|307
1625713500000|2021-07-08 03:05:00|||||||||505
1625713800000|2021-07-08 03:10:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|386
1625714100000|2021-07-08 03:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|43
1625714400000|2021-07-08 03:20:00|||||||||38
1625714700000|2021-07-08 03:25:00|||||||||119
1625715000000|2021-07-08 03:30:00|||||||||328
1625715300000|2021-07-08 03:35:00|||||||||44
1625715600000|2021-07-08 03:40:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|300
1625715900000|2021-07-08 03:45:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|61
1625716200000|2021-07-08 03:50:00|||||||||190
1625716500000|2021-07-08 03:55:00|||||||||29
1625716800000|2021-07-08 04:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|170
1625717100000|2021-07-08 04:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|607
1625717400000|2021-07-08 04:10:00|||||||||4
1625717700000|2021-07-08 04:15:00|||||||||84
1625718000000|2021-07-08 04:20:00|||||||||50
1625718300000|2021-07-08 04:25:00|||||||||18
1625718600000|2021-07-08 04:30:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|872
1625718900000|2021-07-08 04:35:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|573
1625719200000|2021-07-08 04:40:00|||||||||14
1625719500000|2021-07-08 04:45:00|||||||||21
1625719800000|2021-07-08 04:50:00|||||||||73
1625720100000|2021-07-08 04:55:00|||||||||256
1625720400000|2021-07-08 05:00:00|||||||||14
1625720700000|2021-07-08 05:05:00|||||||||26
1625721000000|2021-07-08 05:10:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|749
1625721300000|2021-07-08 05:15:00|||||||||57
1625721600000|2021-07-08 05:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|628
1625721900000|2021-07-08 05:25:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1535
1625722200000|2021-07-08 05:30:00|||||||||225
1625722500000|2021-07-08 05:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|698
1625722800000|2021-07-08 05:40:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|2010
1625723100000|2021-07-08 05:45:00|||||||||445
1625723400000|2021-07-08 05:50:00|||||||||814
1625723700000|2021-07-08 05:55:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|363
1625724000000|2021-07-08 06:00:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1224
1625724300000|2021-07-08 06:05:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1596
1625724600000|2021-07-08 06:10:00|13366.8|13362.8|13376.2|13372.2|13377.8|13373.8|13366.8|13362.8|5806
1625724900000|2021-07-08 06:15:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|4628
1625725200000|2021-07-08 06:20:00|13371.5|13367.5|13370|13366|13373.1|13369.1|13370|13366|3665
1625725500000|2021-07-08 06:25:00|13371.5|13367.5|13374.7|13370.7|13374.7|13370.7|13371.5|13367.5|1461
1625725800000|2021-07-08 06:30:00|13373.1|13369.1|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|2731
1625726100000|2021-07-08 06:35:00|13374.7|13370.7|13376.2|13372.2|13379.3|13375.3|13374.7|13370.7|9046
1625726400000|2021-07-08 06:40:00|13377.8|13373.8|13380.9|13376.9|13382.5|13378.5|13376.2|13372.2|4467
1625726700000|2021-07-08 06:45:00|13382.5|13378.5|13384|13380|13385.6|13381.6|13380.9|13376.9|9377
1625727000000|2021-07-08 06:50:00|13385.6|13381.6|13384|13380|13385.6|13381.6|13384|13380|2120
1625727300000|2021-07-08 06:55:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13380.9|13376.9|2136
1625727600000|2021-07-08 07:00:00|13384|13380|13388.7|13384.7|13388.7|13384.7|13382.5|13378.5|3874
1625727900000|2021-07-08 07:05:00|13387.2|13383.2|13384|13380|13388.7|13384.7|13382.5|13378.5|2575
1625728200000|2021-07-08 07:10:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|4120
1625728500000|2021-07-08 07:15:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13382.5|13378.5|5043
1625728800000|2021-07-08 07:20:00|13384|13380|13384|13380|13388.7|13384.7|13382.5|13378.5|5965
1625729100000|2021-07-08 07:25:00|13382.5|13378.5|13384|13380|13387.2|13383.2|13382.5|13378.5|4542
1625729400000|2021-07-08 07:30:00|13382.5|13378.5|13379.3|13375.3|13384|13380|13379.3|13375.3|4409
1625729700000|2021-07-08 07:35:00|13380.9|13376.9|13379.3|13375.3|13382.5|13378.5|13377.8|13373.8|3145
1625730000000|2021-07-08 07:40:00|13377.8|13373.8|13380.9|13376.9|13380.9|13376.9|13377.8|13373.8|5247
1625730300000|2021-07-08 07:45:00|13382.5|13378.5|13380.9|13376.9|13384|13380|13380.9|13376.9|2607
1625730600000|2021-07-08 07:50:00|13382.5|13378.5|13379.3|13375.3|13382.5|13378.5|13379.3|13375.3|1829
1625730900000|2021-07-08 07:55:00|13380.9|13376.9|13380.9|13376.9|13384|13380|13379.3|13375.3|2569
1625731200000|2021-07-08 08:00:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|1117
1625731500000|2021-07-08 08:05:00|13384.8|13380.8|13387.2|13383.2|13388.7|13384.7|13384|13380|3727
1625731800000|2021-07-08 08:10:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|2089
1625732100000|2021-07-08 08:15:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|2895
1625732400000|2021-07-08 08:20:00|13387.2|13383.2|13391.8|13387.8|13391.8|13387.8|13387.2|13383.2|2435
1625732700000|2021-07-08 08:25:00|13393.4|13389.4|13396.5|13392.5|13398.1|13394.1|13393.4|13389.4|10165
1625733000000|2021-07-08 08:30:00|13395|13391|13398.1|13394.1|13398.1|13394.1|13395|13391|4868
1625733300000|2021-07-08 08:35:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|6575
1625733600000|2021-07-08 08:40:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13393.4|13389.4|6678
1625733900000|2021-07-08 08:45:00|13398.1|13394.1|13401.2|13397.2|13401.2|13397.2|13396.5|13392.5|4314
1625734200000|2021-07-08 08:50:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|9741
1625734500000|2021-07-08 08:55:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|3350
1625734800000|2021-07-08 09:00:00|13398.9|13394.9|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|6340
1625735100000|2021-07-08 09:05:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|1380
1625735400000|2021-07-08 09:10:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|2649
1625735700000|2021-07-08 09:15:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|3568
1625736000000|2021-07-08 09:20:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13395|13391|3100
1625736300000|2021-07-08 09:25:00|13398.1|13394.1|13395|13391|13398.1|13394.1|13395|13391|970
1625736600000|2021-07-08 09:30:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|2799
1625736900000|2021-07-08 09:35:00|||||||||639
1625737200000|2021-07-08 09:40:00|13390.3|13386.3|13393.4|13389.4|13393.4|13389.4|13390.3|13386.3|2801
1625737500000|2021-07-08 09:45:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|3072
1625737800000|2021-07-08 09:50:00|13398.1|13394.1|13401.2|13397.2|13401.2|13397.2|13398.1|13394.1|2684
1625738100000|2021-07-08 09:55:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|3683
1625738400000|2021-07-08 10:00:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|3054
1625738700000|2021-07-08 10:05:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|800
1625739000000|2021-07-08 10:10:00|13401.2|13397.2|13407.5|13403.5|13407.5|13403.5|13399.7|13395.7|7021
1625739300000|2021-07-08 10:15:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|12939
1625739600000|2021-07-08 10:20:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|4769
1625739900000|2021-07-08 10:25:00|13404.3|13400.3|13407.5|13403.5|13407.5|13403.5|13404.3|13400.3|3067
1625740200000|2021-07-08 10:30:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|4855
1625740500000|2021-07-08 10:35:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|8143
1625740800000|2021-07-08 10:40:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|4598
1625741100000|2021-07-08 10:45:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|3908
1625741400000|2021-07-08 10:50:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|1759
1625741700000|2021-07-08 10:55:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13407.5|13403.5|3119
1625742000000|2021-07-08 11:00:00|13409|13405|13404.3|13400.3|13409|13405|13402.8|13398.8|5143
1625742300000|2021-07-08 11:05:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|2142
1625742600000|2021-07-08 11:10:00|13401.2|13397.2|13399.7|13395.7|13402.8|13398.8|13399.7|13395.7|7425
1625742900000|2021-07-08 11:15:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|2912
1625743200000|2021-07-08 11:20:00|13399.7|13395.7|13395|13391|13399.7|13395.7|13395|13391|2790
1625743500000|2021-07-08 11:25:00|13396.5|13392.5|13390.3|13386.3|13396.5|13392.5|13390.3|13386.3|6091
1625743800000|2021-07-08 11:30:00|13391.8|13387.8|13395|13391|13396.5|13392.5|13391.8|13387.8|4469
1625744100000|2021-07-08 11:35:00|13393.4|13389.4|13391.8|13387.8|13395|13391|13391.8|13387.8|5213
1625744400000|2021-07-08 11:40:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|9904
1625744700000|2021-07-08 11:45:00|13391.8|13387.8|13388.7|13384.7|13391.8|13387.8|13388.7|13384.7|3774
1625745000000|2021-07-08 11:50:00|13387.2|13383.2|13391.8|13387.8|13391.8|13387.8|13387.2|13383.2|7391
1625745300000|2021-07-08 11:55:00|13390.3|13386.3|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|2549
1625745600000|2021-07-08 12:00:00|13388.7|13384.7|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|2559
1625745900000|2021-07-08 12:05:00|13388.7|13384.7|13385.6|13381.6|13390.3|13386.3|13385.6|13381.6|6560
1625746200000|2021-07-08 12:10:00|13384|13380|13382.5|13378.5|13384|13380|13380.9|13376.9|5095
1625746500000|2021-07-08 12:15:00|13384|13380|13387.2|13383.2|13388.7|13384.7|13382.5|13378.5|5100
1625746800000|2021-07-08 12:20:00|13385.6|13381.6|13388.7|13384.7|13390.3|13386.3|13385.6|13381.6|7412
1625747100000|2021-07-08 12:25:00|13387.2|13383.2|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|4919
1625747400000|2021-07-08 12:30:00|13390.3|13386.3|13393.4|13389.4|13393.4|13389.4|13388.7|13384.7|3619
1625747700000|2021-07-08 12:35:00|13395|13391|13391.8|13387.8|13398.1|13394.1|13390.3|13386.3|6883
1625748000000|2021-07-08 12:40:00|13390.3|13386.3|13380.9|13376.9|13390.3|13386.3|13380.9|13376.9|10498
1625748300000|2021-07-08 12:45:00|13382.5|13378.5|13379.3|13375.3|13384|13380|13377.8|13373.8|4665
1625748600000|2021-07-08 12:50:00|13380.9|13376.9|13384|13380|13387.2|13383.2|13380.9|13376.9|5024
1625748900000|2021-07-08 12:55:00|13382.5|13378.5|13377.8|13373.8|13384|13380|13377.8|13373.8|6475
1625749200000|2021-07-08 13:00:00|13379.3|13375.3|13376.2|13372.2|13379.3|13375.3|13374.7|13370.7|5537
1625749500000|2021-07-08 13:05:00|13377.8|13373.8|13371.5|13367.5|13379.3|13375.3|13371.5|13367.5|9716
1625749800000|2021-07-08 13:10:00|13373.1|13369.1|13376.2|13372.2|13376.2|13372.2|13370|13366|6326
1625750100000|2021-07-08 13:15:00|13377.8|13373.8|13382.5|13378.5|13382.5|13378.5|13376.2|13372.2|5600
1625750400000|2021-07-08 13:20:00|13380.9|13376.9|13377.8|13373.8|13380.9|13376.9|13374.7|13370.7|3356
1625750700000|2021-07-08 13:25:00|13379.3|13375.3|13376.2|13372.2|13379.3|13375.3|13376.2|13372.2|3755
1625751000000|2021-07-08 13:30:00|13374.7|13370.7|13368.4|13364.4|13377.8|13373.8|13368.4|13364.4|6470
1625751300000|2021-07-08 13:35:00|13370|13366|13379.3|13375.3|13379.3|13375.3|13370|13366|6804
1625751600000|2021-07-08 13:40:00|13380.9|13376.9|13384|13380|13385.6|13381.6|13379.3|13375.3|12937
1625751900000|2021-07-08 13:45:00|13385.6|13381.6|13388.7|13384.7|13390.3|13386.3|13385.6|13381.6|16235
1625752200000|2021-07-08 13:50:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|10079
1625752500000|2021-07-08 13:55:00|13388.7|13384.7|13391.8|13387.8|13395|13391|13388.7|13384.7|9242
1625752800000|2021-07-08 14:00:00|13393.4|13389.4|13391.8|13387.8|13395|13391|13390.3|13386.3|8505
1625753100000|2021-07-08 14:05:00|13393.4|13389.4|13387.2|13383.2|13393.4|13389.4|13385.6|13381.6|9426
1625753400000|2021-07-08 14:10:00|13385.6|13381.6|13388.7|13384.7|13390.3|13386.3|13385.6|13381.6|6036
1625753700000|2021-07-08 14:15:00|13387.2|13383.2|13388.7|13384.7|13390.3|13386.3|13385.6|13381.6|5687
1625754000000|2021-07-08 14:20:00|13390.3|13386.3|13390.3|13386.3|13393.4|13389.4|13388.7|13384.7|11114
1625754300000|2021-07-08 14:25:00|13388.7|13384.7|13390.3|13386.3|13391.8|13387.8|13388.7|13384.7|6834
1625754600000|2021-07-08 14:30:00|13388.7|13384.7|13396.5|13392.5|13398.1|13394.1|13388.7|13384.7|14432
1625754900000|2021-07-08 14:35:00|13398.1|13394.1|13401.2|13397.2|13401.2|13397.2|13395|13391|9746
1625755200000|2021-07-08 14:40:00|13399.7|13395.7|13401.2|13397.2|13404.3|13400.3|13399.7|13395.7|9065
1625755500000|2021-07-08 14:45:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|7249
1625755800000|2021-07-08 14:50:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|4377
1625756100000|2021-07-08 14:55:00|13399.7|13395.7|13398.1|13394.1|13402.8|13398.8|13398.1|13394.1|4135
1625756400000|2021-07-08 15:00:00|13399.7|13395.7|13393.4|13389.4|13399.7|13395.7|13393.4|13389.4|7734
1625756700000|2021-07-08 15:05:00|13395|13391|13391.8|13387.8|13395|13391|13391.8|13387.8|7601
1625757000000|2021-07-08 15:10:00|13393.4|13389.4|13390.3|13386.3|13393.4|13389.4|13390.3|13386.3|6334
1625757300000|2021-07-08 15:15:00|13391.8|13387.8|13390.3|13386.3|13393.4|13389.4|13390.3|13386.3|6501
1625757600000|2021-07-08 15:20:00|13391.8|13387.8|13388.7|13384.7|13391.8|13387.8|13388.7|13384.7|6292
1625757900000|2021-07-08 15:25:00|13387.2|13383.2|13385.6|13381.6|13387.2|13383.2|13384|13380|5278
1625758200000|2021-07-08 15:30:00|13384|13380|13384|13380|13385.6|13381.6|13382.5|13378.5|3490
1625758500000|2021-07-08 15:35:00|13385.6|13381.6|13384|13380|13385.6|13381.6|13384|13380|1384
1625758800000|2021-07-08 15:40:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|2565
1625759100000|2021-07-08 15:45:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13379.3|13375.3|3523
1625759400000|2021-07-08 15:50:00|13380.9|13376.9|13384|13380|13384|13380|13380.9|13376.9|2898
1625759700000|2021-07-08 15:55:00|13385.6|13381.6|13384|13380|13387.2|13383.2|13384|13380|2152
1625760000000|2021-07-08 16:00:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|5094
1625760300000|2021-07-08 16:05:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13384|13380|2027
1625760600000|2021-07-08 16:10:00|13384|13380|13382.5|13378.5|13385.6|13381.6|13382.5|13378.5|1682
1625760900000|2021-07-08 16:15:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|2527
1625761200000|2021-07-08 16:20:00|13384|13380|13387.2|13383.2|13387.2|13383.2|13384|13380|1491
1625761500000|2021-07-08 16:25:00|13385.6|13381.6|13384|13380|13387.2|13383.2|13382.5|13378.5|2377
1625761800000|2021-07-08 16:30:00|13382.5|13378.5|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|2049
1625762100000|2021-07-08 16:35:00|13384|13380|13384|13380|13385.6|13381.6|13384|13380|1296
1625762400000|2021-07-08 16:40:00|13382.5|13378.5|13380.9|13376.9|13384|13380|13380.9|13376.9|1932
1625762700000|2021-07-08 16:45:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1180
1625763000000|2021-07-08 16:50:00|13382.5|13378.5|13384|13380|13384|13380|13380.9|13376.9|1321
1625763300000|2021-07-08 16:55:00|13382.5|13378.5|13382.5|13378.5|13385.6|13381.6|13380.9|13376.9|2440
1625763600000|2021-07-08 17:00:00|13380.9|13376.9|13382.5|13378.5|13384|13380|13380.9|13376.9|1917
1625763900000|2021-07-08 17:05:00|13384|13380|13384|13380|13384|13380|13382.5|13378.5|2066
1625764200000|2021-07-08 17:10:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|807
1625764500000|2021-07-08 17:15:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13384|13380|3110
1625764800000|2021-07-08 17:20:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13384|13380|451
1625765100000|2021-07-08 17:25:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13385.6|13381.6|1398
1625765400000|2021-07-08 17:30:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|1614
1625765700000|2021-07-08 17:35:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13384|13380|1262
1625766000000|2021-07-08 17:40:00|||||||||723
1625766300000|2021-07-08 17:45:00|||||||||154
1625766600000|2021-07-08 17:50:00|13387.2|13383.2|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|606
1625766900000|2021-07-08 17:55:00|13385.6|13381.6|13384|13380|13385.6|13381.6|13384|13380|2894
1625767200000|2021-07-08 18:00:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|1216
1625767500000|2021-07-08 18:05:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|2441
1625767800000|2021-07-08 18:10:00|||||||||660
1625768100000|2021-07-08 18:15:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|1594
1625768400000|2021-07-08 18:20:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|2928
1625768700000|2021-07-08 18:25:00|||||||||2810
1625769000000|2021-07-08 18:30:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|300
1625769300000|2021-07-08 18:35:00|13387.2|13383.2|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|2095
1625769600000|2021-07-08 18:40:00|||||||||596
1625769900000|2021-07-08 18:45:00|13391.8|13387.8|13388.7|13384.7|13391.8|13387.8|13388.7|13384.7|2881
1625770200000|2021-07-08 18:50:00|13390.3|13386.3|13388.7|13384.7|13390.3|13386.3|13385.6|13381.6|3761
1625770500000|2021-07-08 18:55:00|13387.2|13383.2|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|8674
1625770800000|2021-07-08 19:00:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|5320
1625771100000|2021-07-08 19:05:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|1458
1625771400000|2021-07-08 19:10:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|2924
1625771700000|2021-07-08 19:15:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|2775
1625772000000|2021-07-08 19:20:00|13387.2|13383.2|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|3253
1625772300000|2021-07-08 19:25:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|967
1625772600000|2021-07-08 19:30:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|3581
1625772900000|2021-07-08 19:35:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|1024
1625773200000|2021-07-08 19:40:00|13390.3|13386.3|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|3602
1625773500000|2021-07-08 19:45:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|1584
1625773800000|2021-07-08 19:50:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|1984
1625774100000|2021-07-08 19:55:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|5585
1625774400000|2021-07-08 20:00:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13384|13380|4089
1625774700000|2021-07-08 20:05:00|||||||||416
1625775000000|2021-07-08 20:10:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|1190
1625775300000|2021-07-08 20:15:00|||||||||735
1625775600000|2021-07-08 20:20:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|5043
1625775900000|2021-07-08 20:25:00|13384|13380|13384|13380|13385.6|13381.6|13384|13380|4629
1625776200000|2021-07-08 20:30:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|571
1625776500000|2021-07-08 20:35:00|13387.2|13383.2|13385.6|13381.6|13387.2|13383.2|13384|13380|2016
1625776800000|2021-07-08 20:40:00|13384|13380|13384|13380|13385.6|13381.6|13384|13380|2339
1625777100000|2021-07-08 20:45:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|1169
1625777400000|2021-07-08 20:50:00|13384|13380|13384|13380|13384|13380|13384|13380|1638
1625777700000|2021-07-08 20:55:00|13385.6|13381.6|13384|13380|13385.6|13381.6|13384|13380|2894
1625781600000|2021-07-08 22:00:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|2074
1625781900000|2021-07-08 22:05:00|||||||||600
1625782200000|2021-07-08 22:10:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|570
1625782800000|2021-07-08 22:20:00|||||||||53
1625783100000|2021-07-08 22:25:00|||||||||136
1625783400000|2021-07-08 22:30:00|||||||||217
1625783700000|2021-07-08 22:35:00|||||||||22
1625784000000|2021-07-08 22:40:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1212
1625784300000|2021-07-08 22:45:00|||||||||451
1625784600000|2021-07-08 22:50:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|65
1625784900000|2021-07-08 22:55:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|103
1625785200000|2021-07-08 23:00:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|484
1625785500000|2021-07-08 23:05:00|||||||||36
1625785800000|2021-07-08 23:10:00|||||||||171
1625786100000|2021-07-08 23:15:00|||||||||156
1625786400000|2021-07-08 23:20:00|||||||||71
1625786700000|2021-07-08 23:25:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|755
1625787000000|2021-07-08 23:30:00|||||||||96
1625787300000|2021-07-08 23:35:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|630
1625787600000|2021-07-08 23:40:00|||||||||170
1625787900000|2021-07-08 23:45:00|13376.2|13372.2|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|1097
1625788200000|2021-07-08 23:50:00|||||||||175
1625788500000|2021-07-08 23:55:00|||||||||294
1625788800000|2021-07-09 00:00:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1529
1625789100000|2021-07-09 00:05:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|777
1625789400000|2021-07-09 00:10:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|652
1625789700000|2021-07-09 00:15:00|13374.7|13370.7|13371.5|13367.5|13374.7|13370.7|13370|13366|1510
1625790000000|2021-07-09 00:20:00|13370|13366|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|2821
1625790300000|2021-07-09 00:25:00|||||||||941
1625790600000|2021-07-09 00:30:00|||||||||471
1625790900000|2021-07-09 00:35:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|3961
1625791200000|2021-07-09 00:40:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1792
1625791500000|2021-07-09 00:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|893
1625791800000|2021-07-09 00:50:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|684
1625792100000|2021-07-09 00:55:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|2422
1625792400000|2021-07-09 01:00:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1725
1625792700000|2021-07-09 01:05:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1108
1625793000000|2021-07-09 01:10:00|||||||||966
1625793300000|2021-07-09 01:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|1338
1625793600000|2021-07-09 01:20:00|||||||||633
1625793900000|2021-07-09 01:25:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|402
1625794200000|2021-07-09 01:30:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|1038
1625794500000|2021-07-09 01:35:00|||||||||139
1625794800000|2021-07-09 01:40:00|13371.5|13367.5|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|1907
1625795100000|2021-07-09 01:45:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|394
1625795400000|2021-07-09 01:50:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|519
1625795700000|2021-07-09 01:55:00|||||||||179
1625796000000|2021-07-09 02:00:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|855
1625796300000|2021-07-09 02:05:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|880
1625796600000|2021-07-09 02:10:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|676
1625796900000|2021-07-09 02:15:00|||||||||153
1625797200000|2021-07-09 02:20:00|||||||||56
1625797500000|2021-07-09 02:25:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|535
1625797800000|2021-07-09 02:30:00|||||||||394
1625798100000|2021-07-09 02:35:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|1169
1625798400000|2021-07-09 02:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|187
1625798700000|2021-07-09 02:45:00|13370|13366|13370|13366|13370|13366|13370|13366|119
1625799000000|2021-07-09 02:50:00|||||||||238
1625799300000|2021-07-09 02:55:00|||||||||409
1625799600000|2021-07-09 03:00:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|1778
1625799900000|2021-07-09 03:05:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1147
1625800200000|2021-07-09 03:10:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|1033
1625800500000|2021-07-09 03:15:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|206
1625800800000|2021-07-09 03:20:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|181
1625801100000|2021-07-09 03:25:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|220
1625801400000|2021-07-09 03:30:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|590
1625801700000|2021-07-09 03:35:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|528
1625802000000|2021-07-09 03:40:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|817
1625802300000|2021-07-09 03:45:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2157
1625802600000|2021-07-09 03:50:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1353
1625802900000|2021-07-09 03:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|2332
1625803200000|2021-07-09 04:00:00|||||||||1683
1625803500000|2021-07-09 04:05:00|13360.6|13356.6|13352.8|13348.8|13360.6|13356.6|13352.8|13348.8|5261
1625803800000|2021-07-09 04:10:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|4978
1625804100000|2021-07-09 04:15:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1479
1625804400000|2021-07-09 04:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1505
1625804700000|2021-07-09 04:25:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1095
1625805000000|2021-07-09 04:30:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|1053
1625805300000|2021-07-09 04:35:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|590
1625805600000|2021-07-09 04:40:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|193
1625805900000|2021-07-09 04:45:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2539
1625806200000|2021-07-09 04:50:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|737
1625806500000|2021-07-09 04:55:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1531
1625806800000|2021-07-09 05:00:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|669
1625807100000|2021-07-09 05:05:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2190
1625807400000|2021-07-09 05:10:00|13351.2|13347.2|13355.9|13351.9|13355.9|13351.9|13351.2|13347.2|2599
1625807700000|2021-07-09 05:15:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13354.3|13350.3|4674
1625808000000|2021-07-09 05:20:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2381
1625808300000|2021-07-09 05:25:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|138
1625808600000|2021-07-09 05:30:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2057
1625808900000|2021-07-09 05:35:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|683
1625809200000|2021-07-09 05:40:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|3661
1625809500000|2021-07-09 05:45:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1277
1625809800000|2021-07-09 05:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|382
1625810100000|2021-07-09 05:55:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|1011
1625810400000|2021-07-09 06:00:00|13359.8|13355.8|13362.2|13358.2|13362.2|13358.2|13359|13355|3222
1625810700000|2021-07-09 06:05:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|3915
1625811000000|2021-07-09 06:10:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|1153
1625811300000|2021-07-09 06:15:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|613
1625811600000|2021-07-09 06:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1361
1625811900000|2021-07-09 06:25:00|13360.6|13356.6|13355.9|13351.9|13362.2|13358.2|13355.9|13351.9|1541
1625812200000|2021-07-09 06:30:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|2717
1625812500000|2021-07-09 06:35:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|920
1625812800000|2021-07-09 06:40:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13354.3|13350.3|6453
1625813100000|2021-07-09 06:45:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|2539
1625813400000|2021-07-09 06:50:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|496
1625813700000|2021-07-09 06:55:00|13357.5|13353.5|13354.3|13350.3|13357.5|13353.5|13352.8|13348.8|2863
1625814000000|2021-07-09 07:00:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13354.3|13350.3|4151
1625814300000|2021-07-09 07:05:00|13355.9|13351.9|13362.2|13358.2|13363.7|13359.7|13355.9|13351.9|7692
1625814600000|2021-07-09 07:10:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13360.6|13356.6|2397
1625814900000|2021-07-09 07:15:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1286
1625815200000|2021-07-09 07:20:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|1616
1625815500000|2021-07-09 07:25:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|1293
1625815800000|2021-07-09 07:30:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|822
1625816100000|2021-07-09 07:35:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|1763
1625816400000|2021-07-09 07:40:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|2034
1625816700000|2021-07-09 07:45:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|714
1625817000000|2021-07-09 07:50:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|2085
1625817300000|2021-07-09 07:55:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|1908
1625817600000|2021-07-09 08:00:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|1941
1625817900000|2021-07-09 08:05:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1886
1625818200000|2021-07-09 08:10:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1349
1625818500000|2021-07-09 08:15:00|||||||||394
1625818800000|2021-07-09 08:20:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|846
1625819100000|2021-07-09 08:25:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13357.5|13353.5|1167
1625819400000|2021-07-09 08:30:00|13357.5|13353.5|13355.9|13351.9|13359|13355|13355.9|13351.9|2179
1625819700000|2021-07-09 08:35:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|2903
1625820000000|2021-07-09 08:40:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|454
1625820300000|2021-07-09 08:45:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|547
1625820600000|2021-07-09 08:50:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|452
1625820900000|2021-07-09 08:55:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|697
1625821200000|2021-07-09 09:00:00|13357.5|13353.5|13360.6|13356.6|13362.2|13358.2|13357.5|13353.5|770
1625821500000|2021-07-09 09:05:00|13359|13355|13359|13355|13359|13355|13359|13355|443
1625821800000|2021-07-09 09:10:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|538
1625822100000|2021-07-09 09:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|844
1625822400000|2021-07-09 09:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|994
1625822700000|2021-07-09 09:25:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|1569
1625823000000|2021-07-09 09:30:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13354.3|13350.3|1625
1625823300000|2021-07-09 09:35:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2444
1625823600000|2021-07-09 09:40:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1167
1625823900000|2021-07-09 09:45:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1754
1625824200000|2021-07-09 09:50:00|13352.8|13348.8|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|3397
1625824500000|2021-07-09 09:55:00|13351.2|13347.2|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|5787
1625824800000|2021-07-09 10:00:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1581
1625825100000|2021-07-09 10:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|3122
1625825400000|2021-07-09 10:10:00|13353.6|13349.6|13354.3|13350.3|13355.9|13351.9|13353.6|13349.6|1198
1625825700000|2021-07-09 10:15:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|990
1625826000000|2021-07-09 10:20:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3284
1625826300000|2021-07-09 10:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|634
1625826600000|2021-07-09 10:30:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1574
1625826900000|2021-07-09 10:35:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|355
1625827200000|2021-07-09 10:40:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1432
1625827500000|2021-07-09 10:45:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1224
1625827800000|2021-07-09 10:50:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1350
1625828100000|2021-07-09 10:55:00|13352.8|13348.8|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|2534
1625828400000|2021-07-09 11:00:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|849
1625828700000|2021-07-09 11:05:00|13352.8|13348.8|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|2225
1625829000000|2021-07-09 11:10:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|1145
1625829300000|2021-07-09 11:15:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1714
1625829600000|2021-07-09 11:20:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|1751
1625829900000|2021-07-09 11:25:00|||||||||441
1625830200000|2021-07-09 11:30:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1658
1625830500000|2021-07-09 11:35:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|2080
1625830800000|2021-07-09 11:40:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|1406
1625831100000|2021-07-09 11:45:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|975
1625831400000|2021-07-09 11:50:00|13349.7|13345.7|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|1660
1625831700000|2021-07-09 11:55:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1407
1625832000000|2021-07-09 12:00:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13352.8|13348.8|6603
1625832300000|2021-07-09 12:05:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|2538
1625832600000|2021-07-09 12:10:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3161
1625832900000|2021-07-09 12:15:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2910
1625833200000|2021-07-09 12:20:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|4383
1625833500000|2021-07-09 12:25:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|2611
1625833800000|2021-07-09 12:30:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|2765
1625834100000|2021-07-09 12:35:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13355.9|13351.9|2983
1625834400000|2021-07-09 12:40:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|3547
1625834700000|2021-07-09 12:45:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3115
1625835000000|2021-07-09 12:50:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|4720
1625835300000|2021-07-09 12:55:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|3943
1625835600000|2021-07-09 13:00:00|13355.9|13351.9|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|6130
1625835900000|2021-07-09 13:05:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2328
1625836200000|2021-07-09 13:10:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2261
1625836500000|2021-07-09 13:15:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|3212
1625836800000|2021-07-09 13:20:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|5150
1625837100000|2021-07-09 13:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|2508
1625837400000|2021-07-09 13:30:00|13349.7|13345.7|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|2646
1625837700000|2021-07-09 13:35:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|4010
1625838000000|2021-07-09 13:40:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|4552
1625838300000|2021-07-09 13:45:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|2753
1625838600000|2021-07-09 13:50:00|13346.5|13342.5|13345|13341|13348.1|13344.1|13345|13341|3041
1625838900000|2021-07-09 13:55:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|3831
1625839200000|2021-07-09 14:00:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|3594
1625839500000|2021-07-09 14:05:00|||||||||1611
1625839800000|2021-07-09 14:10:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13345|13341|10191
1625840100000|2021-07-09 14:15:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|2369
1625840400000|2021-07-09 14:20:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|4005
1625840700000|2021-07-09 14:25:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|3174
1625841000000|2021-07-09 14:30:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|4565
1625841300000|2021-07-09 14:35:00|13346.5|13342.5|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|3503
1625841600000|2021-07-09 14:40:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|5203
1625841900000|2021-07-09 14:45:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|1011
1625842200000|2021-07-09 14:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|572
1625842500000|2021-07-09 14:55:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1841
1625842800000|2021-07-09 15:00:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|2799
1625843100000|2021-07-09 15:05:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|1776
1625843400000|2021-07-09 15:10:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|2959
1625843700000|2021-07-09 15:15:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13345|13341|3521
1625844000000|2021-07-09 15:20:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2912
1625844300000|2021-07-09 15:25:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2010
1625844600000|2021-07-09 15:30:00|||||||||1863
1625844900000|2021-07-09 15:35:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2657
1625845200000|2021-07-09 15:40:00|||||||||1266
1625845500000|2021-07-09 15:45:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1701
1625845800000|2021-07-09 15:50:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|831
1625846100000|2021-07-09 15:55:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|900
1625846400000|2021-07-09 16:00:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|708
1625846700000|2021-07-09 16:05:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1300
1625847000000|2021-07-09 16:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|2345
1625847300000|2021-07-09 16:15:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|448
1625847600000|2021-07-09 16:20:00|||||||||743
1625847900000|2021-07-09 16:25:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1999
1625848200000|2021-07-09 16:30:00|||||||||1191
1625848500000|2021-07-09 16:35:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|1348
1625848800000|2021-07-09 16:40:00|||||||||627
1625849100000|2021-07-09 16:45:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1958
1625849400000|2021-07-09 16:50:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|1156
1625849700000|2021-07-09 16:55:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|972
1625850000000|2021-07-09 17:00:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|2993
1625850300000|2021-07-09 17:05:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|4439
1625850600000|2021-07-09 17:10:00|||||||||130
1625850900000|2021-07-09 17:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|4940
1625851200000|2021-07-09 17:20:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1927
1625851500000|2021-07-09 17:25:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|716
1625851800000|2021-07-09 17:30:00|||||||||275
1625852100000|2021-07-09 17:35:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|862
1625852400000|2021-07-09 17:40:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2975
1625852700000|2021-07-09 17:45:00|||||||||383
1625853000000|2021-07-09 17:50:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|2154
1625853300000|2021-07-09 17:55:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|2652
1625853600000|2021-07-09 18:00:00|||||||||329
1625853900000|2021-07-09 18:05:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|503
1625854200000|2021-07-09 18:10:00|||||||||1846
1625854500000|2021-07-09 18:15:00|||||||||965
1625854800000|2021-07-09 18:20:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|1499
1625855100000|2021-07-09 18:25:00|13345|13341|13345|13341|13345|13341|13345|13341|349
1625855400000|2021-07-09 18:30:00|||||||||323
1625855700000|2021-07-09 18:35:00|||||||||497
1625856000000|2021-07-09 18:40:00|||||||||527
1625856300000|2021-07-09 18:45:00|||||||||1270
1625856600000|2021-07-09 18:50:00|||||||||1982
1625856900000|2021-07-09 18:55:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|5710
1625857200000|2021-07-09 19:00:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1926
1625857500000|2021-07-09 19:05:00|||||||||1187
1625857800000|2021-07-09 19:10:00|||||||||997
1625858100000|2021-07-09 19:15:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1855
1625858400000|2021-07-09 19:20:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|3372
1625858700000|2021-07-09 19:25:00|||||||||123
1625859000000|2021-07-09 19:30:00|||||||||2163
1625859300000|2021-07-09 19:35:00|||||||||1543
1625859600000|2021-07-09 19:40:00|||||||||1885
1625859900000|2021-07-09 19:45:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2110
1625860200000|2021-07-09 19:50:00|||||||||1204
1625860500000|2021-07-09 19:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|5330
1625860800000|2021-07-09 20:00:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|2112
1625861100000|2021-07-09 20:05:00|||||||||537
1625861400000|2021-07-09 20:10:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|2586
1625861700000|2021-07-09 20:15:00|||||||||1482
1625862000000|2021-07-09 20:20:00|||||||||1961
1625862300000|2021-07-09 20:25:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|4826
1625862600000|2021-07-09 20:30:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|577
1625862900000|2021-07-09 20:35:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2694
1625863200000|2021-07-09 20:40:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|996
1625863500000|2021-07-09 20:45:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|2637
1625863800000|2021-07-09 20:50:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|3348
1625864100000|2021-07-09 20:55:00|13340.3|13336.3|13341.1|13337.1|13341.8|13337.8|13340.3|13336.3|2442
1626040800000|2021-07-11 22:00:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1715
1626041100000|2021-07-11 22:05:00|||||||||1250
1626041400000|2021-07-11 22:10:00|||||||||121
1626041700000|2021-07-11 22:15:00|||||||||74
1626042000000|2021-07-11 22:20:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|546
1626042300000|2021-07-11 22:25:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1299
1626042600000|2021-07-11 22:30:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|308
1626042900000|2021-07-11 22:35:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|128
1626043200000|2021-07-11 22:40:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|576
1626043500000|2021-07-11 22:45:00|||||||||128
1626043800000|2021-07-11 22:50:00|||||||||40
1626044100000|2021-07-11 22:55:00|13345|13341|13345|13341|13345|13341|13345|13341|408
1626044400000|2021-07-11 23:00:00|||||||||797
1626044700000|2021-07-11 23:05:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|181
1626045000000|2021-07-11 23:10:00|||||||||117
1626045300000|2021-07-11 23:15:00|13345|13341|13345|13341|13345|13341|13345|13341|343
1626045600000|2021-07-11 23:20:00|||||||||225
1626045900000|2021-07-11 23:25:00|||||||||110
1626046200000|2021-07-11 23:30:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|587
1626046500000|2021-07-11 23:35:00|||||||||5
1626046800000|2021-07-11 23:40:00|||||||||1237
1626047100000|2021-07-11 23:45:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|206
1626047400000|2021-07-11 23:50:00|||||||||28
1626047700000|2021-07-11 23:55:00|||||||||71
1626048000000|2021-07-12 00:00:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|742
1626048300000|2021-07-12 00:05:00|13345|13341|13346.5|13342.5|13348.1|13344.1|13345|13341|337
1626048600000|2021-07-12 00:10:00|||||||||185
1626048900000|2021-07-12 00:15:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|841
1626049200000|2021-07-12 00:20:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|997
1626049500000|2021-07-12 00:25:00|13348.1|13344.1|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|781
1626049800000|2021-07-12 00:30:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|833
1626050100000|2021-07-12 00:35:00|||||||||52
1626050400000|2021-07-12 00:40:00|||||||||98
1626050700000|2021-07-12 00:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|425
1626051000000|2021-07-12 00:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|78
1626051300000|2021-07-12 00:55:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|738
1626051600000|2021-07-12 01:00:00|||||||||39
1626051900000|2021-07-12 01:05:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|230
1626052200000|2021-07-12 01:10:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|501
1626052500000|2021-07-12 01:15:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|381
1626052800000|2021-07-12 01:20:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|764
1626053100000|2021-07-12 01:25:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1325
1626053400000|2021-07-12 01:30:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1519
1626053700000|2021-07-12 01:35:00|||||||||216
1626054000000|2021-07-12 01:40:00|||||||||798
1626054300000|2021-07-12 01:45:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1873
1626054600000|2021-07-12 01:50:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2296
1626054900000|2021-07-12 01:55:00|||||||||171
1626055200000|2021-07-12 02:00:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|1190
1626055500000|2021-07-12 02:05:00|||||||||138
1626055800000|2021-07-12 02:10:00|13345|13341|13345|13341|13345|13341|13345|13341|698
1626056100000|2021-07-12 02:15:00|||||||||208
1626056400000|2021-07-12 02:20:00|||||||||126
1626056700000|2021-07-12 02:25:00|||||||||44
1626057000000|2021-07-12 02:30:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|363
1626057300000|2021-07-12 02:35:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|543
1626057600000|2021-07-12 02:40:00|||||||||150
1626057900000|2021-07-12 02:45:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|281
1626058200000|2021-07-12 02:50:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|275
1626058500000|2021-07-12 02:55:00|13345|13341|13345|13341|13345|13341|13345|13341|395
1626058800000|2021-07-12 03:00:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|1355
1626059100000|2021-07-12 03:05:00|||||||||345
1626059400000|2021-07-12 03:10:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|191
1626059700000|2021-07-12 03:15:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|669
1626060000000|2021-07-12 03:20:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|128
1626060300000|2021-07-12 03:25:00|||||||||330
1626060600000|2021-07-12 03:30:00|||||||||119
1626060900000|2021-07-12 03:35:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|1196
1626061200000|2021-07-12 03:40:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|582
1626061500000|2021-07-12 03:45:00|||||||||400
1626061800000|2021-07-12 03:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|332
1626062100000|2021-07-12 03:55:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|735
1626062400000|2021-07-12 04:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|183
1626062700000|2021-07-12 04:05:00|||||||||501
1626063000000|2021-07-12 04:10:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|317
1626063300000|2021-07-12 04:15:00|||||||||6
1626063600000|2021-07-12 04:20:00|||||||||20
1626063900000|2021-07-12 04:25:00|||||||||36
1626064200000|2021-07-12 04:30:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|320
1626064500000|2021-07-12 04:35:00|||||||||615
1626064800000|2021-07-12 04:40:00|||||||||59
1626065100000|2021-07-12 04:45:00|||||||||55
1626065400000|2021-07-12 04:50:00|||||||||42
1626065700000|2021-07-12 04:55:00|||||||||130
1626066000000|2021-07-12 05:00:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|40
1626066300000|2021-07-12 05:05:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|586
1626066600000|2021-07-12 05:10:00|||||||||47
1626066900000|2021-07-12 05:15:00|||||||||192
1626067200000|2021-07-12 05:20:00|||||||||20
1626067500000|2021-07-12 05:25:00|||||||||120
1626067800000|2021-07-12 05:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|700
1626068100000|2021-07-12 05:35:00|||||||||138
1626068400000|2021-07-12 05:40:00|||||||||455
1626068700000|2021-07-12 05:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|368
1626069000000|2021-07-12 05:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|161
1626069300000|2021-07-12 05:55:00|||||||||295
1626069600000|2021-07-12 06:00:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|1266
1626069900000|2021-07-12 06:05:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|746
1626070200000|2021-07-12 06:10:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1546
1626070500000|2021-07-12 06:15:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|1575
1626070800000|2021-07-12 06:20:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|555
1626071100000|2021-07-12 06:25:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1076
1626071400000|2021-07-12 06:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|256
1626071700000|2021-07-12 06:35:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|68
1626072000000|2021-07-12 06:40:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|178
1626072300000|2021-07-12 06:45:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|582
1626072600000|2021-07-12 06:50:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|147
1626072900000|2021-07-12 06:55:00|||||||||207
1626073200000|2021-07-12 07:00:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|1699
1626073500000|2021-07-12 07:05:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|772
1626073800000|2021-07-12 07:10:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|525
1626074100000|2021-07-12 07:15:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|3692
1626074400000|2021-07-12 07:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2084
1626074700000|2021-07-12 07:25:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|1826
1626075000000|2021-07-12 07:30:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1077
1626075300000|2021-07-12 07:35:00|13357.5|13353.5|13359|13355|13359|13355|13355.9|13351.9|2701
1626075600000|2021-07-12 07:40:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13359|13355|3683
1626075900000|2021-07-12 07:45:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|3020
1626076200000|2021-07-12 07:50:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|1484
1626076500000|2021-07-12 07:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|998
1626076800000|2021-07-12 08:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|1117
1626077100000|2021-07-12 08:05:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|2103
1626077400000|2021-07-12 08:10:00|13357.5|13353.5|13359|13355|13360.6|13356.6|13357.5|13353.5|2581
1626077700000|2021-07-12 08:15:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1771
1626078000000|2021-07-12 08:20:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|475
1626078300000|2021-07-12 08:25:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1930
1626078600000|2021-07-12 08:30:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1282
1626078900000|2021-07-12 08:35:00|13357.5|13353.5|13355.9|13351.9|13359|13355|13355.9|13351.9|1058
1626079200000|2021-07-12 08:40:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1679
1626079500000|2021-07-12 08:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1712
1626079800000|2021-07-12 08:50:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1350
1626080100000|2021-07-12 08:55:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|2185
1626080400000|2021-07-12 09:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1568
1626080700000|2021-07-12 09:05:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1993
1626081000000|2021-07-12 09:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|1340
1626081300000|2021-07-12 09:15:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|737
1626081600000|2021-07-12 09:20:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|3538
1626081900000|2021-07-12 09:25:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|1026
1626082200000|2021-07-12 09:30:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|1339
1626082500000|2021-07-12 09:35:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1973
1626082800000|2021-07-12 09:40:00|13359.8|13355.8|13360.6|13356.6|13360.6|13356.6|13359|13355|1003
1626083100000|2021-07-12 09:45:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2998
1626083400000|2021-07-12 09:50:00|||||||||426
1626083700000|2021-07-12 09:55:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1264
1626084000000|2021-07-12 10:00:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1740
1626084300000|2021-07-12 10:05:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1377
1626084600000|2021-07-12 10:10:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|900
1626084900000|2021-07-12 10:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|974
1626085200000|2021-07-12 10:20:00|13359|13355|13359|13355|13359|13355|13359|13355|222
1626085500000|2021-07-12 10:25:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|500
1626085800000|2021-07-12 10:30:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|1638
1626086100000|2021-07-12 10:35:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|861
1626086400000|2021-07-12 10:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1381
1626086700000|2021-07-12 10:45:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|741
1626087000000|2021-07-12 10:50:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|2222
1626087300000|2021-07-12 10:55:00|13354.3|13350.3|13351.2|13347.2|13354.3|13350.3|13351.2|13347.2|7356
1626087600000|2021-07-12 11:00:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|684
1626087900000|2021-07-12 11:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|478
1626088200000|2021-07-12 11:10:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|3072
1626088500000|2021-07-12 11:15:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|649
1626088800000|2021-07-12 11:20:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|165
1626089100000|2021-07-12 11:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|567
1626089400000|2021-07-12 11:30:00|||||||||2641
1626089700000|2021-07-12 11:35:00|13350.4|13346.4|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1958
1626090000000|2021-07-12 11:40:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2593
1626090300000|2021-07-12 11:45:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|3961
1626090600000|2021-07-12 11:50:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|2831
1626090900000|2021-07-12 11:55:00|||||||||710
1626091200000|2021-07-12 12:00:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|2611
1626091500000|2021-07-12 12:05:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|4433
1626091800000|2021-07-12 12:10:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1427
1626092100000|2021-07-12 12:15:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|2428
1626092400000|2021-07-12 12:20:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|3021
1626092700000|2021-07-12 12:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3549
1626093000000|2021-07-12 12:30:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|1442
1626093300000|2021-07-12 12:35:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|4469
1626093600000|2021-07-12 12:40:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|2958
1626093900000|2021-07-12 12:45:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|2544
1626094200000|2021-07-12 12:50:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|1574
1626094500000|2021-07-12 12:55:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|5875
1626094800000|2021-07-12 13:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|3021
1626095100000|2021-07-12 13:05:00|||||||||1021
1626095400000|2021-07-12 13:10:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|282
1626095700000|2021-07-12 13:15:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|3923
1626096000000|2021-07-12 13:20:00|||||||||611
1626096300000|2021-07-12 13:25:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|6749
1626096600000|2021-07-12 13:30:00|13349.7|13345.7|13354.3|13350.3|13354.3|13350.3|13349.7|13345.7|1482
1626096900000|2021-07-12 13:35:00|13352.8|13348.8|13349.7|13345.7|13352.8|13348.8|13348.1|13344.1|6485
1626097200000|2021-07-12 13:40:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|4481
1626097500000|2021-07-12 13:45:00|13345|13341|13346.5|13342.5|13348.1|13344.1|13345|13341|10411
1626097800000|2021-07-12 13:50:00|13345|13341|13346.5|13342.5|13348.1|13344.1|13345|13341|3012
1626098100000|2021-07-12 13:55:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|4775
1626098400000|2021-07-12 14:00:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|6687
1626098700000|2021-07-12 14:05:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1301
1626099000000|2021-07-12 14:10:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|4752
1626099300000|2021-07-12 14:15:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|2995
1626099600000|2021-07-12 14:20:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|5818
1626099900000|2021-07-12 14:25:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2239
1626100200000|2021-07-12 14:30:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2986
1626100500000|2021-07-12 14:35:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|7379
1626100800000|2021-07-12 14:40:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|6748
1626101100000|2021-07-12 14:45:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|2792
1626101400000|2021-07-12 14:50:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|3582
1626101700000|2021-07-12 14:55:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|5962
1626102000000|2021-07-12 15:00:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|3850
1626102300000|2021-07-12 15:05:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|952
1626102600000|2021-07-12 15:10:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1628
1626102900000|2021-07-12 15:15:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2723
1626103200000|2021-07-12 15:20:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|4990
1626103500000|2021-07-12 15:25:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3254
1626103800000|2021-07-12 15:30:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|6777
1626104100000|2021-07-12 15:35:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|6923
1626104400000|2021-07-12 15:40:00|13334|13330|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|6260
1626104700000|2021-07-12 15:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|3756
1626105000000|2021-07-12 15:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|3948
1626105300000|2021-07-12 15:55:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1280
1626105600000|2021-07-12 16:00:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|2924
1626105900000|2021-07-12 16:05:00|||||||||4195
1626106200000|2021-07-12 16:10:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|439
1626106500000|2021-07-12 16:15:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1870
1626106800000|2021-07-12 16:20:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|6266
1626107100000|2021-07-12 16:25:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|6224
1626107400000|2021-07-12 16:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|5641
1626107700000|2021-07-12 16:35:00|||||||||1294
1626108000000|2021-07-12 16:40:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|2318
1626108300000|2021-07-12 16:45:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|2322
1626108600000|2021-07-12 16:50:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|5765
1626108900000|2021-07-12 16:55:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|4577
1626109200000|2021-07-12 17:00:00|13330.9|13326.9|13335.6|13331.6|13335.6|13331.6|13330.9|13326.9|13536
1626109500000|2021-07-12 17:05:00|13334|13330|13337.2|13333.2|13337.2|13333.2|13334|13330|5501
1626109800000|2021-07-12 17:10:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2514
1626110100000|2021-07-12 17:15:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|3513
1626110400000|2021-07-12 17:20:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|4539
1626110700000|2021-07-12 17:25:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1529
1626111000000|2021-07-12 17:30:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1151
1626111300000|2021-07-12 17:35:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1208
1626111600000|2021-07-12 17:40:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|1151
1626111900000|2021-07-12 17:45:00|||||||||210
1626112200000|2021-07-12 17:50:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|4005
1626112500000|2021-07-12 17:55:00|||||||||691
1626112800000|2021-07-12 18:00:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|3437
1626113100000|2021-07-12 18:05:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2584
1626113400000|2021-07-12 18:10:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|546
1626113700000|2021-07-12 18:15:00|||||||||446
1626114000000|2021-07-12 18:20:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2429
1626114300000|2021-07-12 18:25:00|||||||||1493
1626114600000|2021-07-12 18:30:00|||||||||851
1626114900000|2021-07-12 18:35:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2309
1626115200000|2021-07-12 18:40:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|3882
1626115500000|2021-07-12 18:45:00|||||||||1184
1626115800000|2021-07-12 18:50:00|||||||||1799
1626116100000|2021-07-12 18:55:00|13340.3|13336.3|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|9513
1626116400000|2021-07-12 19:00:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|11088
1626116700000|2021-07-12 19:05:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1280
1626117000000|2021-07-12 19:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|648
1626117300000|2021-07-12 19:15:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2058
1626117600000|2021-07-12 19:20:00|||||||||741
1626117900000|2021-07-12 19:25:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1704
1626118200000|2021-07-12 19:30:00|||||||||665
1626118500000|2021-07-12 19:35:00|||||||||1934
1626118800000|2021-07-12 19:40:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|4319
1626119100000|2021-07-12 19:45:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1881
1626119400000|2021-07-12 19:50:00|||||||||1698
1626119700000|2021-07-12 19:55:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|3439
1626120000000|2021-07-12 20:00:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|5512
1626120300000|2021-07-12 20:05:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1191
1626120600000|2021-07-12 20:10:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1910
1626120900000|2021-07-12 20:15:00|||||||||311
1626121200000|2021-07-12 20:20:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|641
1626121500000|2021-07-12 20:25:00|13341.8|13337.8|13345|13341|13345|13341|13341.8|13337.8|3039
1626121800000|2021-07-12 20:30:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|4913
1626122100000|2021-07-12 20:35:00|||||||||1404
1626122400000|2021-07-12 20:40:00|||||||||677
1626122700000|2021-07-12 20:45:00|||||||||281
1626123000000|2021-07-12 20:50:00|||||||||1491
1626123300000|2021-07-12 20:55:00|||||||||3575
1626127200000|2021-07-12 22:00:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|1221
1626127500000|2021-07-12 22:05:00|||||||||118
1626127800000|2021-07-12 22:10:00|||||||||3
1626128100000|2021-07-12 22:15:00|||||||||6
1626128400000|2021-07-12 22:20:00|||||||||41
1626128700000|2021-07-12 22:25:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|754
1626129000000|2021-07-12 22:30:00|||||||||63
1626129300000|2021-07-12 22:35:00|||||||||128
1626129600000|2021-07-12 22:40:00|||||||||32
1626129900000|2021-07-12 22:45:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|180
1626130200000|2021-07-12 22:50:00|||||||||27
1626130500000|2021-07-12 22:55:00|||||||||28
1626130800000|2021-07-12 23:00:00|||||||||318
1626131100000|2021-07-12 23:05:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|327
1626131400000|2021-07-12 23:10:00|||||||||139
1626131700000|2021-07-12 23:15:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|893
1626132000000|2021-07-12 23:20:00|||||||||134
1626132300000|2021-07-12 23:25:00|||||||||16
1626132600000|2021-07-12 23:30:00|||||||||142
1626132900000|2021-07-12 23:35:00|||||||||70
1626133200000|2021-07-12 23:40:00|||||||||18
1626133500000|2021-07-12 23:45:00|||||||||217
1626133800000|2021-07-12 23:50:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1482
1626134100000|2021-07-12 23:55:00|||||||||23
1626134400000|2021-07-13 00:00:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1519
1626134700000|2021-07-13 00:05:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|572
1626135000000|2021-07-13 00:10:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|998
1626135300000|2021-07-13 00:15:00|||||||||172
1626135600000|2021-07-13 00:20:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|554
1626135900000|2021-07-13 00:25:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|1027
1626136200000|2021-07-13 00:30:00|||||||||50
1626136500000|2021-07-13 00:35:00|||||||||60
1626136800000|2021-07-13 00:40:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|696
1626137100000|2021-07-13 00:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|485
1626137400000|2021-07-13 00:50:00|||||||||138
1626137700000|2021-07-13 00:55:00|||||||||211
1626138000000|2021-07-13 01:00:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1034
1626138300000|2021-07-13 01:05:00|||||||||36
1626138600000|2021-07-13 01:10:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|400
1626138900000|2021-07-13 01:15:00|||||||||19
1626139200000|2021-07-13 01:20:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|568
1626139500000|2021-07-13 01:25:00|||||||||51
1626139800000|2021-07-13 01:30:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1183
1626140100000|2021-07-13 01:35:00|||||||||772
1626140400000|2021-07-13 01:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|528
1626140700000|2021-07-13 01:45:00|||||||||340
1626141000000|2021-07-13 01:50:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|402
1626141300000|2021-07-13 01:55:00|||||||||695
1626141600000|2021-07-13 02:00:00|||||||||469
1626141900000|2021-07-13 02:05:00|||||||||23
1626142200000|2021-07-13 02:10:00|||||||||263
1626142500000|2021-07-13 02:15:00|||||||||61
1626142800000|2021-07-13 02:20:00|||||||||16
1626143100000|2021-07-13 02:25:00|||||||||21
1626143400000|2021-07-13 02:30:00|||||||||36
1626143700000|2021-07-13 02:35:00|||||||||120
1626144000000|2021-07-13 02:40:00|||||||||138
1626144300000|2021-07-13 02:45:00|||||||||84
1626144600000|2021-07-13 02:50:00|||||||||30
1626144900000|2021-07-13 02:55:00|||||||||54
1626145200000|2021-07-13 03:00:00|||||||||164
1626145500000|2021-07-13 03:05:00|||||||||100
1626145800000|2021-07-13 03:10:00|||||||||34
1626146100000|2021-07-13 03:15:00|||||||||15
1626146400000|2021-07-13 03:20:00|||||||||13
1626146700000|2021-07-13 03:25:00|||||||||12
1626147000000|2021-07-13 03:30:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|115
1626147300000|2021-07-13 03:35:00|||||||||226
1626147600000|2021-07-13 03:40:00|||||||||340
1626147900000|2021-07-13 03:45:00|||||||||207
1626148200000|2021-07-13 03:50:00|||||||||13
1626148500000|2021-07-13 03:55:00|||||||||40
1626148800000|2021-07-13 04:00:00|||||||||34
1626149100000|2021-07-13 04:05:00|||||||||103
1626149400000|2021-07-13 04:10:00|||||||||515
1626149700000|2021-07-13 04:15:00|||||||||110
1626150000000|2021-07-13 04:20:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|212
1626150300000|2021-07-13 04:25:00|||||||||47
1626150600000|2021-07-13 04:30:00|||||||||41
1626150900000|2021-07-13 04:35:00|||||||||24
1626151200000|2021-07-13 04:40:00|||||||||46
1626151500000|2021-07-13 04:45:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1085
1626151800000|2021-07-13 04:50:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|495
1626152100000|2021-07-13 04:55:00|||||||||4
1626152400000|2021-07-13 05:00:00|||||||||23
1626152700000|2021-07-13 05:05:00|||||||||118
1626153000000|2021-07-13 05:10:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1412
1626153300000|2021-07-13 05:15:00|||||||||294
1626153600000|2021-07-13 05:20:00|||||||||162
1626153900000|2021-07-13 05:25:00|13334|13330|13334|13330|13334|13330|13334|13330|588
1626154200000|2021-07-13 05:30:00|||||||||189
1626154500000|2021-07-13 05:35:00|||||||||328
1626154800000|2021-07-13 05:40:00|||||||||114
1626155100000|2021-07-13 05:45:00|||||||||340
1626155400000|2021-07-13 05:50:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|320
1626155700000|2021-07-13 05:55:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1291
1626156000000|2021-07-13 06:00:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1391
1626156300000|2021-07-13 06:05:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1305
1626156600000|2021-07-13 06:10:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1400
1626156900000|2021-07-13 06:15:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|921
1626157200000|2021-07-13 06:20:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|662
1626157500000|2021-07-13 06:25:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2621
1626157800000|2021-07-13 06:30:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|1254
1626158100000|2021-07-13 06:35:00|||||||||204
1626158400000|2021-07-13 06:40:00|||||||||48
1626158700000|2021-07-13 06:45:00|||||||||33
1626159000000|2021-07-13 06:50:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1913
1626159300000|2021-07-13 06:55:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|775
1626159600000|2021-07-13 07:00:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1166
1626159900000|2021-07-13 07:05:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|1196
1626160200000|2021-07-13 07:10:00|13341.8|13337.8|13341.8|13337.8|13345|13341|13341.8|13337.8|1753
1626160500000|2021-07-13 07:15:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2724
1626160800000|2021-07-13 07:20:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3209
1626161100000|2021-07-13 07:25:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1320
1626161400000|2021-07-13 07:30:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|4613
1626161700000|2021-07-13 07:35:00|||||||||379
1626162000000|2021-07-13 07:40:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1444
1626162300000|2021-07-13 07:45:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|336
1626162600000|2021-07-13 07:50:00|||||||||330
1626162900000|2021-07-13 07:55:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1203
1626163200000|2021-07-13 08:00:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|1223
1626163500000|2021-07-13 08:05:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2030
1626163800000|2021-07-13 08:10:00|||||||||219
1626164100000|2021-07-13 08:15:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|146
1626164400000|2021-07-13 08:20:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|963
1626164700000|2021-07-13 08:25:00|||||||||129
1626165000000|2021-07-13 08:30:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13334|13330|922
1626165300000|2021-07-13 08:35:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|670
1626165600000|2021-07-13 08:40:00|||||||||638
1626165900000|2021-07-13 08:45:00|||||||||180
1626166200000|2021-07-13 08:50:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|510
1626166500000|2021-07-13 08:55:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|827
1626166800000|2021-07-13 09:00:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|784
1626167100000|2021-07-13 09:05:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|364
1626167400000|2021-07-13 09:10:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|289
1626167700000|2021-07-13 09:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|710
1626168000000|2021-07-13 09:20:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|985
1626168300000|2021-07-13 09:25:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1800
1626168600000|2021-07-13 09:30:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|644
1626168900000|2021-07-13 09:35:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|708
1626169200000|2021-07-13 09:40:00|||||||||488
1626169500000|2021-07-13 09:45:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|1406
1626169800000|2021-07-13 09:50:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|284
1626170100000|2021-07-13 09:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|349
1626170400000|2021-07-13 10:00:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1048
1626170700000|2021-07-13 10:05:00|||||||||273
1626171000000|2021-07-13 10:10:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|627
1626171300000|2021-07-13 10:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|801
1626171600000|2021-07-13 10:20:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|681
1626171900000|2021-07-13 10:25:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1433
1626172200000|2021-07-13 10:30:00|||||||||711
1626172500000|2021-07-13 10:35:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|4420
1626172800000|2021-07-13 10:40:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1297
1626173100000|2021-07-13 10:45:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|4525
1626173400000|2021-07-13 10:50:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1080
1626173700000|2021-07-13 10:55:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1844
1626174000000|2021-07-13 11:00:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|2134
1626174300000|2021-07-13 11:05:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|994
1626174600000|2021-07-13 11:10:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|2644
1626174900000|2021-07-13 11:15:00|13345|13341|13345|13341|13345|13341|13345|13341|398
1626175200000|2021-07-13 11:20:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|739
1626175500000|2021-07-13 11:25:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1756
1626175800000|2021-07-13 11:30:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|1612
1626176100000|2021-07-13 11:35:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2935
1626176400000|2021-07-13 11:40:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|952
1626176700000|2021-07-13 11:45:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|818
1626177000000|2021-07-13 11:50:00|||||||||136
1626177300000|2021-07-13 11:55:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|524
1626177600000|2021-07-13 12:00:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|1741
1626177900000|2021-07-13 12:05:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2826
1626178200000|2021-07-13 12:10:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2566
1626178500000|2021-07-13 12:15:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|2625
1626178800000|2021-07-13 12:20:00|13352.8|13348.8|13355.9|13351.9|13359|13355|13351.2|13347.2|7955
1626179100000|2021-07-13 12:25:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13351.2|13347.2|6475
1626179400000|2021-07-13 12:30:00|13326.2|13322.2|13326.2|13322.2|13337.2|13333.2|13320|13316|26874
1626179700000|2021-07-13 12:35:00|13324.7|13320.7|13338.7|13334.7|13338.7|13334.7|13323.1|13319.1|19144
1626180000000|2021-07-13 12:40:00|13340.3|13336.3|13334|13330|13346.5|13342.5|13329.3|13325.3|17901
1626180300000|2021-07-13 12:45:00|13332.5|13328.5|13327.8|13323.8|13341.8|13337.8|13327.8|13323.8|11935
1626180600000|2021-07-13 12:50:00|13326.2|13322.2|13315.3|13311.3|13326.2|13322.2|13310.6|13306.6|17739
1626180900000|2021-07-13 12:55:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13310.6|13306.6|8820
1626181200000|2021-07-13 13:00:00|13316.8|13312.8|13321.5|13317.5|13324.7|13320.7|13316.8|13312.8|10125
1626181500000|2021-07-13 13:05:00|13320|13316|13323.1|13319.1|13326.2|13322.2|13320|13316|7143
1626181800000|2021-07-13 13:10:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|6272
1626182100000|2021-07-13 13:15:00|13326.2|13322.2|13326.2|13322.2|13329.3|13325.3|13324.7|13320.7|5668
1626182400000|2021-07-13 13:20:00|13324.7|13320.7|13337.2|13333.2|13337.2|13333.2|13324.7|13320.7|11339
1626182700000|2021-07-13 13:25:00|13338.7|13334.7|13340.3|13336.3|13343.4|13339.4|13337.2|13333.2|16506
1626183000000|2021-07-13 13:30:00|13341.8|13337.8|13346.5|13342.5|13346.5|13342.5|13340.3|13336.3|14540
1626183300000|2021-07-13 13:35:00|13348.1|13344.1|13338.7|13334.7|13349.7|13345.7|13338.7|13334.7|14799
1626183600000|2021-07-13 13:40:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13335.6|13331.6|8572
1626183900000|2021-07-13 13:45:00|13338.7|13334.7|13341.8|13337.8|13343.4|13339.4|13337.2|13333.2|7783
1626184200000|2021-07-13 13:50:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|8862
1626184500000|2021-07-13 13:55:00|13345|13341|13343.4|13339.4|13345|13341|13341.8|13337.8|3396
1626184800000|2021-07-13 14:00:00|13345|13341|13345|13341|13345|13341|13341.8|13337.8|5197
1626185100000|2021-07-13 14:05:00|13346.5|13342.5|13340.3|13336.3|13348.1|13344.1|13338.7|13334.7|11293
1626185400000|2021-07-13 14:10:00|13341.8|13337.8|13337.2|13333.2|13341.8|13337.8|13337.2|13333.2|6538
1626185700000|2021-07-13 14:15:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|2965
1626186000000|2021-07-13 14:20:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|6828
1626186300000|2021-07-13 14:25:00|13340.3|13336.3|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|11348
1626186600000|2021-07-13 14:30:00|13340.3|13336.3|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|5414
1626186900000|2021-07-13 14:35:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|9178
1626187200000|2021-07-13 14:40:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|4478
1626187500000|2021-07-13 14:45:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|4685
1626187800000|2021-07-13 14:50:00|13341.8|13337.8|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|2908
1626188100000|2021-07-13 14:55:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|7716
1626188400000|2021-07-13 15:00:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2072
1626188700000|2021-07-13 15:05:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|5514
1626189000000|2021-07-13 15:10:00|||||||||866
1626189300000|2021-07-13 15:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|3883
1626189600000|2021-07-13 15:20:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|3574
1626189900000|2021-07-13 15:25:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|2293
1626190200000|2021-07-13 15:30:00|13337.2|13333.2|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|945
1626190500000|2021-07-13 15:35:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|3360
1626190800000|2021-07-13 15:40:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|1893
1626191100000|2021-07-13 15:45:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2976
1626191400000|2021-07-13 15:50:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1897
1626191700000|2021-07-13 15:55:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2050
1626192000000|2021-07-13 16:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1463
1626192300000|2021-07-13 16:05:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1628
1626192600000|2021-07-13 16:10:00|||||||||786
1626192900000|2021-07-13 16:15:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3638
1626193200000|2021-07-13 16:20:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|4408
1626193500000|2021-07-13 16:25:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|4912
1626193800000|2021-07-13 16:30:00|13337.2|13333.2|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|7267
1626194100000|2021-07-13 16:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|385
1626194400000|2021-07-13 16:40:00|||||||||598
1626194700000|2021-07-13 16:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1121
1626195000000|2021-07-13 16:50:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|4368
1626195300000|2021-07-13 16:55:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2775
1626195600000|2021-07-13 17:00:00|13338.7|13334.7|13329.3|13325.3|13340.3|13336.3|13329.3|13325.3|15250
1626195900000|2021-07-13 17:05:00|13330.9|13326.9|13326.2|13322.2|13330.9|13326.9|13326.2|13322.2|8931
1626196200000|2021-07-13 17:10:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13321.5|13317.5|6641
1626196500000|2021-07-13 17:15:00|13323.1|13319.1|13316.8|13312.8|13323.1|13319.1|13315.3|13311.3|6844
1626196800000|2021-07-13 17:20:00|13315.3|13311.3|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|5891
1626197100000|2021-07-13 17:25:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13310.6|13306.6|5618
1626197400000|2021-07-13 17:30:00|13312.2|13308.2|13309|13305|13313.7|13309.7|13309|13305|6305
1626197700000|2021-07-13 17:35:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13302.8|13298.8|8062
1626198000000|2021-07-13 17:40:00|13305.9|13301.9|13304.3|13300.3|13307.5|13303.5|13299.7|13295.7|15661
1626198300000|2021-07-13 17:45:00|13302.8|13298.8|13307.5|13303.5|13309|13305|13302.8|13298.8|10663
1626198600000|2021-07-13 17:50:00|13309|13305|13305.9|13301.9|13309|13305|13304.3|13300.3|6945
1626198900000|2021-07-13 17:55:00|13304.3|13300.3|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|3324
1626199200000|2021-07-13 18:00:00|13305.9|13301.9|13301.2|13297.2|13305.9|13301.9|13301.2|13297.2|7686
1626199500000|2021-07-13 18:05:00|13302.8|13298.8|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|3204
1626199800000|2021-07-13 18:10:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|3842
1626200100000|2021-07-13 18:15:00|13301.2|13297.2|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|3923
1626200400000|2021-07-13 18:20:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|6309
1626200700000|2021-07-13 18:25:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13302.8|13298.8|4264
1626201000000|2021-07-13 18:30:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|2536
1626201300000|2021-07-13 18:35:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|3952
1626201600000|2021-07-13 18:40:00|13307.5|13303.5|13302.8|13298.8|13307.5|13303.5|13302.8|13298.8|6426
1626201900000|2021-07-13 18:45:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|2172
1626202200000|2021-07-13 18:50:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3499
1626202500000|2021-07-13 18:55:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|6524
1626202800000|2021-07-13 19:00:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|7200
1626203100000|2021-07-13 19:05:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|2016
1626203400000|2021-07-13 19:10:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|1463
1626203700000|2021-07-13 19:15:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|3474
1626204000000|2021-07-13 19:20:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|7117
1626204300000|2021-07-13 19:25:00|||||||||2302
1626204600000|2021-07-13 19:30:00|13304.3|13300.3|13301.2|13297.2|13305.9|13301.9|13301.2|13297.2|4062
1626204900000|2021-07-13 19:35:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|4759
1626205200000|2021-07-13 19:40:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|872
1626205500000|2021-07-13 19:45:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1695
1626205800000|2021-07-13 19:50:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|2602
1626206100000|2021-07-13 19:55:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|2812
1626206400000|2021-07-13 20:00:00|13305.9|13301.9|13309|13305|13310.6|13306.6|13304.3|13300.3|2826
1626206700000|2021-07-13 20:05:00|13307.5|13303.5|13304.3|13300.3|13309|13305|13304.3|13300.3|2041
1626207000000|2021-07-13 20:10:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1580
1626207300000|2021-07-13 20:15:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1385
1626207600000|2021-07-13 20:20:00|13305.9|13301.9|13302.8|13298.8|13305.9|13301.9|13302.8|13298.8|2302
1626207900000|2021-07-13 20:25:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|1196
1626208200000|2021-07-13 20:30:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1134
1626208500000|2021-07-13 20:35:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2537
1626208800000|2021-07-13 20:40:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1708
1626209100000|2021-07-13 20:45:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|810
1626209400000|2021-07-13 20:50:00|||||||||1026
1626209700000|2021-07-13 20:55:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|4380
1626213600000|2021-07-13 22:00:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|868
1626213900000|2021-07-13 22:05:00|||||||||121
1626214200000|2021-07-13 22:10:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|289
1626214500000|2021-07-13 22:15:00|||||||||28
1626214800000|2021-07-13 22:20:00|||||||||528
1626215100000|2021-07-13 22:25:00|||||||||353
1626215400000|2021-07-13 22:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|421
1626215700000|2021-07-13 22:35:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|420
1626216000000|2021-07-13 22:40:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|682
1626216300000|2021-07-13 22:45:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|113
1626216600000|2021-07-13 22:50:00|||||||||162
1626216900000|2021-07-13 22:55:00|||||||||217
1626217200000|2021-07-13 23:00:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|636
1626217500000|2021-07-13 23:05:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|436
1626217800000|2021-07-13 23:10:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|222
1626218100000|2021-07-13 23:15:00|||||||||129
1626218400000|2021-07-13 23:20:00|||||||||104
1626218700000|2021-07-13 23:25:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|1196
1626219000000|2021-07-13 23:30:00|||||||||92
1626219300000|2021-07-13 23:35:00|||||||||35
1626219600000|2021-07-13 23:40:00|||||||||390
1626219900000|2021-07-13 23:45:00|||||||||326
1626220200000|2021-07-13 23:50:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|553
1626220500000|2021-07-13 23:55:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|447
1626220800000|2021-07-14 00:00:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|2657
1626221100000|2021-07-14 00:05:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|1976
1626221400000|2021-07-14 00:10:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|798
1626221700000|2021-07-14 00:15:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|630
1626222000000|2021-07-14 00:20:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|570
1626222300000|2021-07-14 00:25:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|2915
1626222600000|2021-07-14 00:30:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|820
1626222900000|2021-07-14 00:35:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|837
1626223200000|2021-07-14 00:40:00|||||||||92
1626223500000|2021-07-14 00:45:00|13302.8|13298.8|13305.9|13301.9|13307.5|13303.5|13302.8|13298.8|3239
1626223800000|2021-07-14 00:50:00|13304.3|13300.3|13307.5|13303.5|13307.5|13303.5|13304.3|13300.3|1262
1626224100000|2021-07-14 00:55:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|480
1626224400000|2021-07-14 01:00:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1427
1626224700000|2021-07-14 01:05:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1113
1626225000000|2021-07-14 01:10:00|13309|13305|13315.3|13311.3|13315.3|13311.3|13309|13305|2170
1626225300000|2021-07-14 01:15:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1138
1626225600000|2021-07-14 01:20:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|918
1626225900000|2021-07-14 01:25:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|737
1626226200000|2021-07-14 01:30:00|13314.5|13310.5|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|1032
1626226500000|2021-07-14 01:35:00|13315.3|13311.3|13316.8|13312.8|13320|13316|13315.3|13311.3|5109
1626226800000|2021-07-14 01:40:00|13315.3|13311.3|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|1552
1626227100000|2021-07-14 01:45:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|339
1626227400000|2021-07-14 01:50:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1635
1626227700000|2021-07-14 01:55:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1938
1626228000000|2021-07-14 02:00:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|788
1626228300000|2021-07-14 02:05:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1822
1626228600000|2021-07-14 02:10:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|336
1626228900000|2021-07-14 02:15:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|637
1626229200000|2021-07-14 02:20:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|738
1626229500000|2021-07-14 02:25:00|||||||||8
1626229800000|2021-07-14 02:30:00|||||||||231
1626230100000|2021-07-14 02:35:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|217
1626230400000|2021-07-14 02:40:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1330
1626230700000|2021-07-14 02:45:00|||||||||17
1626231000000|2021-07-14 02:50:00|||||||||132
1626231300000|2021-07-14 02:55:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|334
1626231600000|2021-07-14 03:00:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|504
1626231900000|2021-07-14 03:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|429
1626232200000|2021-07-14 03:10:00|||||||||6
1626232500000|2021-07-14 03:15:00|||||||||99
1626232800000|2021-07-14 03:20:00|||||||||248
1626233100000|2021-07-14 03:25:00|||||||||309
1626233400000|2021-07-14 03:30:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|720
1626233700000|2021-07-14 03:35:00|||||||||8
1626234000000|2021-07-14 03:40:00|||||||||68
1626234300000|2021-07-14 03:45:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|723
1626234600000|2021-07-14 03:50:00|||||||||579
1626234900000|2021-07-14 03:55:00|||||||||80
1626235200000|2021-07-14 04:00:00|||||||||222
1626235500000|2021-07-14 04:05:00|||||||||125
1626235800000|2021-07-14 04:10:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|119
1626236100000|2021-07-14 04:15:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|917
1626236400000|2021-07-14 04:20:00|||||||||412
1626236700000|2021-07-14 04:25:00|||||||||557
1626237000000|2021-07-14 04:30:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|69
1626237300000|2021-07-14 04:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|291
1626237600000|2021-07-14 04:40:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|208
1626237900000|2021-07-14 04:45:00|||||||||54
1626238200000|2021-07-14 04:50:00|||||||||23
1626238500000|2021-07-14 04:55:00|||||||||21
1626238800000|2021-07-14 05:00:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1484
1626239100000|2021-07-14 05:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|67
1626239400000|2021-07-14 05:10:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|745
1626239700000|2021-07-14 05:15:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|671
1626240000000|2021-07-14 05:20:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|490
1626240300000|2021-07-14 05:25:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|338
1626240600000|2021-07-14 05:30:00|||||||||438
1626240900000|2021-07-14 05:35:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|484
1626241200000|2021-07-14 05:40:00|||||||||149
1626241500000|2021-07-14 05:45:00|||||||||37
1626241800000|2021-07-14 05:50:00|||||||||366
1626242100000|2021-07-14 05:55:00|||||||||69
1626242400000|2021-07-14 06:00:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13313.7|13309.7|2660
1626242700000|2021-07-14 06:05:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|1852
1626243000000|2021-07-14 06:10:00|13320|13316|13316.8|13312.8|13320|13316|13315.3|13311.3|1642
1626243300000|2021-07-14 06:15:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1352
1626243600000|2021-07-14 06:20:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|581
1626243900000|2021-07-14 06:25:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1427
1626244200000|2021-07-14 06:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|1849
1626244500000|2021-07-14 06:35:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|2411
1626244800000|2021-07-14 06:40:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1549
1626245100000|2021-07-14 06:45:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|538
1626245400000|2021-07-14 06:50:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1126
1626245700000|2021-07-14 06:55:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|1447
1626246000000|2021-07-14 07:00:00|13316.8|13312.8|13312.2|13308.2|13316.8|13312.8|13312.2|13308.2|4519
1626246300000|2021-07-14 07:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|646
1626246600000|2021-07-14 07:10:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|851
1626246900000|2021-07-14 07:15:00|13312.2|13308.2|13309|13305|13313.7|13309.7|13309|13305|1154
1626247200000|2021-07-14 07:20:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|2937
1626247500000|2021-07-14 07:25:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13309|13305|1451
1626247800000|2021-07-14 07:30:00|13309|13305|13305.9|13301.9|13310.6|13306.6|13305.9|13301.9|5898
1626248100000|2021-07-14 07:35:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|2200
1626248400000|2021-07-14 07:40:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|2492
1626248700000|2021-07-14 07:45:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|1572
1626249000000|2021-07-14 07:50:00|13307.5|13303.5|13309|13305|13309|13305|13305.9|13301.9|2275
1626249300000|2021-07-14 07:55:00|13310.6|13306.6|13312.2|13308.2|13313.7|13309.7|13309|13305|2738
1626249600000|2021-07-14 08:00:00|13310.6|13306.6|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|1541
1626249900000|2021-07-14 08:05:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2707
1626250200000|2021-07-14 08:10:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|2901
1626250500000|2021-07-14 08:15:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1617
1626250800000|2021-07-14 08:20:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1685
1626251100000|2021-07-14 08:25:00|13307.5|13303.5|13310.6|13306.6|13310.6|13306.6|13307.5|13303.5|1386
1626251400000|2021-07-14 08:30:00|13309|13305|13313.7|13309.7|13313.7|13309.7|13309|13305|1183
1626251700000|2021-07-14 08:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13307.5|13303.5|5839
1626252000000|2021-07-14 08:40:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2108
1626252300000|2021-07-14 08:45:00|13313.7|13309.7|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|2298
1626252600000|2021-07-14 08:50:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1488
1626252900000|2021-07-14 08:55:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|992
1626253200000|2021-07-14 09:00:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1490
1626253500000|2021-07-14 09:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1155
1626253800000|2021-07-14 09:10:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|3957
1626254100000|2021-07-14 09:15:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|835
1626254400000|2021-07-14 09:20:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1058
1626254700000|2021-07-14 09:25:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1563
1626255000000|2021-07-14 09:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1441
1626255300000|2021-07-14 09:35:00|||||||||210
1626255600000|2021-07-14 09:40:00|13320|13316|13320|13316|13320|13316|13320|13316|1873
1626255900000|2021-07-14 09:45:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|1642
1626256200000|2021-07-14 09:50:00|13320|13316|13320|13316|13320|13316|13320|13316|721
1626256500000|2021-07-14 09:55:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1387
1626256800000|2021-07-14 10:00:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|1356
1626257100000|2021-07-14 10:05:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|541
1626257400000|2021-07-14 10:10:00|13316.8|13312.8|13313.7|13309.7|13318.4|13314.4|13313.7|13309.7|2062
1626257700000|2021-07-14 10:15:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|530
1626258000000|2021-07-14 10:20:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1735
1626258300000|2021-07-14 10:25:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|1407
1626258600000|2021-07-14 10:30:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1040
1626258900000|2021-07-14 10:35:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1112
1626259200000|2021-07-14 10:40:00|||||||||507
1626259500000|2021-07-14 10:45:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|805
1626259800000|2021-07-14 10:50:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|392
1626260100000|2021-07-14 10:55:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|751
1626260400000|2021-07-14 11:00:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|203
1626260700000|2021-07-14 11:05:00|13318.4|13314.4|13315.3|13311.3|13318.4|13314.4|13313.7|13309.7|5430
1626261000000|2021-07-14 11:10:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1659
1626261300000|2021-07-14 11:15:00|13313.7|13309.7|13318.4|13314.4|13318.4|13314.4|13313.7|13309.7|1721
1626261600000|2021-07-14 11:20:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|1377
1626261900000|2021-07-14 11:25:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|346
1626262200000|2021-07-14 11:30:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1348
1626262500000|2021-07-14 11:35:00|13317.6|13313.6|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|522
1626262800000|2021-07-14 11:40:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|762
1626263100000|2021-07-14 11:45:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|888
1626263400000|2021-07-14 11:50:00|13321.5|13317.5|13324.7|13320.7|13324.7|13320.7|13320|13316|5938
1626263700000|2021-07-14 11:55:00|13326.2|13322.2|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|1378
1626264000000|2021-07-14 12:00:00|13321.5|13317.5|13321.5|13317.5|13324.7|13320.7|13321.5|13317.5|1129
1626264300000|2021-07-14 12:05:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|3572
1626264600000|2021-07-14 12:10:00|13324.7|13320.7|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|6150
1626264900000|2021-07-14 12:15:00|13326.2|13322.2|13324.7|13320.7|13327.8|13323.8|13323.1|13319.1|5274
1626265200000|2021-07-14 12:20:00|13326.2|13322.2|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|6683
1626265500000|2021-07-14 12:25:00|13326.2|13322.2|13321.5|13317.5|13326.2|13322.2|13321.5|13317.5|4290
1626265800000|2021-07-14 12:30:00|13320|13316|13338.7|13334.7|13340.3|13336.3|13320|13316|21903
1626266100000|2021-07-14 12:35:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13334|13330|5991
1626266400000|2021-07-14 12:40:00|13336.4|13332.4|13332.5|13328.5|13337.2|13333.2|13332.5|13328.5|7125
1626266700000|2021-07-14 12:45:00|13334|13330|13334|13330|13335.6|13331.6|13330.9|13326.9|3808
1626267000000|2021-07-14 12:50:00|13335.6|13331.6|13338.7|13334.7|13340.3|13336.3|13334|13330|8871
1626267300000|2021-07-14 12:55:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2826
1626267600000|2021-07-14 13:00:00|13340.3|13336.3|13341.8|13337.8|13343.4|13339.4|13338.7|13334.7|7041
1626267900000|2021-07-14 13:05:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13337.2|13333.2|8604
1626268200000|2021-07-14 13:10:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|4043
1626268500000|2021-07-14 13:15:00|13340.3|13336.3|13335.6|13331.6|13340.3|13336.3|13334|13330|4227
1626268800000|2021-07-14 13:20:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13334|13330|4099
1626269100000|2021-07-14 13:25:00|13338.7|13334.7|13334|13330|13338.7|13334.7|13334|13330|4035
1626269400000|2021-07-14 13:30:00|13334.8|13330.8|13334|13330|13335.6|13331.6|13332.5|13328.5|4591
1626269700000|2021-07-14 13:35:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13327.8|13323.8|5778
1626270000000|2021-07-14 13:40:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2386
1626270300000|2021-07-14 13:45:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|4889
1626270600000|2021-07-14 13:50:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|4341
1626270900000|2021-07-14 13:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1585
1626271200000|2021-07-14 14:00:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|4679
1626271500000|2021-07-14 14:05:00|13337.2|13333.2|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|2717
1626271800000|2021-07-14 14:10:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|4817
1626272100000|2021-07-14 14:15:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13335.6|13331.6|9290
1626272400000|2021-07-14 14:20:00|13340.3|13336.3|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|6635
1626272700000|2021-07-14 14:25:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|5178
1626273000000|2021-07-14 14:30:00|13341.8|13337.8|13345|13341|13345|13341|13341.8|13337.8|4694
1626273300000|2021-07-14 14:35:00|13343.4|13339.4|13340.3|13336.3|13345|13341|13340.3|13336.3|8832
1626273600000|2021-07-14 14:40:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|4984
1626273900000|2021-07-14 14:45:00|13345|13341|13345|13341|13346.5|13342.5|13343.4|13339.4|3061
1626274200000|2021-07-14 14:50:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|2949
1626274500000|2021-07-14 14:55:00|13345|13341|13341.8|13337.8|13345|13341|13340.3|13336.3|4629
1626274800000|2021-07-14 15:00:00|13340.3|13336.3|13345|13341|13345|13341|13340.3|13336.3|2724
1626275100000|2021-07-14 15:05:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|4567
1626275400000|2021-07-14 15:10:00|13345|13341|13343.4|13339.4|13345|13341|13341.8|13337.8|4022
1626275700000|2021-07-14 15:15:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2085
1626276000000|2021-07-14 15:20:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|4034
1626276300000|2021-07-14 15:25:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|4937
1626276600000|2021-07-14 15:30:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2294
1626276900000|2021-07-14 15:35:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|2822
1626277200000|2021-07-14 15:40:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|3686
1626277500000|2021-07-14 15:45:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2853
1626277800000|2021-07-14 15:50:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1537
1626278100000|2021-07-14 15:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1681
1626278400000|2021-07-14 16:00:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1776
1626278700000|2021-07-14 16:05:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1758
1626279000000|2021-07-14 16:10:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2685
1626279300000|2021-07-14 16:15:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1162
1626279600000|2021-07-14 16:20:00|||||||||720
1626279900000|2021-07-14 16:25:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2750
1626280200000|2021-07-14 16:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2320
1626280500000|2021-07-14 16:35:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2971
1626280800000|2021-07-14 16:40:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|3468
1626281100000|2021-07-14 16:45:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2938
1626281400000|2021-07-14 16:50:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|4108
1626281700000|2021-07-14 16:55:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|3344
1626282000000|2021-07-14 17:00:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|4379
1626282300000|2021-07-14 17:05:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2482
1626282600000|2021-07-14 17:10:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|399
1626282900000|2021-07-14 17:15:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3123
1626283200000|2021-07-14 17:20:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|569
1626283500000|2021-07-14 17:25:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3452
1626283800000|2021-07-14 17:30:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1018
1626284100000|2021-07-14 17:35:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|3124
1626284400000|2021-07-14 17:40:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|986
1626284700000|2021-07-14 17:45:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|523
1626285000000|2021-07-14 17:50:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|267
1626285300000|2021-07-14 17:55:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|5086
1626285600000|2021-07-14 18:00:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|7639
1626285900000|2021-07-14 18:05:00|13340.3|13336.3|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|3074
1626286200000|2021-07-14 18:10:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|5125
1626286500000|2021-07-14 18:15:00|||||||||609
1626286800000|2021-07-14 18:20:00|||||||||3003
1626287100000|2021-07-14 18:25:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1798
1626287400000|2021-07-14 18:30:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|485
1626287700000|2021-07-14 18:35:00|||||||||2481
1626288000000|2021-07-14 18:40:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|2740
1626288300000|2021-07-14 18:45:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|3079
1626288600000|2021-07-14 18:50:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|4892
1626288900000|2021-07-14 18:55:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|4062
1626289200000|2021-07-14 19:00:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|6373
1626289500000|2021-07-14 19:05:00|||||||||2359
1626289800000|2021-07-14 19:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|4083
1626290100000|2021-07-14 19:15:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1843
1626290400000|2021-07-14 19:20:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1146
1626290700000|2021-07-14 19:25:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|2223
1626291000000|2021-07-14 19:30:00|||||||||1198
1626291300000|2021-07-14 19:35:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|2341
1626291600000|2021-07-14 19:40:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|629
1626291900000|2021-07-14 19:45:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|4700
1626292200000|2021-07-14 19:50:00|||||||||1148
1626292500000|2021-07-14 19:55:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|7364
1626292800000|2021-07-14 20:00:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|3640
1626293100000|2021-07-14 20:05:00|||||||||439
1626293400000|2021-07-14 20:10:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|3026
1626293700000|2021-07-14 20:15:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1975
1626294000000|2021-07-14 20:20:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1855
1626294300000|2021-07-14 20:25:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2544
1626294600000|2021-07-14 20:30:00|||||||||316
1626294900000|2021-07-14 20:35:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1406
1626295200000|2021-07-14 20:40:00|||||||||4173
1626295500000|2021-07-14 20:45:00|||||||||1381
1626295800000|2021-07-14 20:50:00|||||||||1175
1626296100000|2021-07-14 20:55:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|5379
1626300000000|2021-07-14 22:00:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1273
1626300300000|2021-07-14 22:05:00|||||||||407
1626300600000|2021-07-14 22:10:00|||||||||39
1626300900000|2021-07-14 22:15:00|||||||||200
1626301200000|2021-07-14 22:20:00|||||||||9
1626301500000|2021-07-14 22:25:00|||||||||185
1626301800000|2021-07-14 22:30:00|||||||||173
1626302100000|2021-07-14 22:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|376
1626302400000|2021-07-14 22:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|856
1626302700000|2021-07-14 22:45:00|||||||||280
1626303000000|2021-07-14 22:50:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|706
1626303300000|2021-07-14 22:55:00|||||||||326
1626303600000|2021-07-14 23:00:00|||||||||143
1626303900000|2021-07-14 23:05:00|||||||||280
1626304200000|2021-07-14 23:10:00|||||||||111
1626304500000|2021-07-14 23:15:00|||||||||62
1626304800000|2021-07-14 23:20:00|||||||||140
1626305100000|2021-07-14 23:25:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|428
1626305400000|2021-07-14 23:30:00|||||||||168
1626305700000|2021-07-14 23:35:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|305
1626306000000|2021-07-14 23:40:00|||||||||1437
1626306300000|2021-07-14 23:45:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1285
1626306600000|2021-07-14 23:50:00|||||||||219
1626306900000|2021-07-14 23:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1318
1626307200000|2021-07-15 00:00:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|2546
1626307500000|2021-07-15 00:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|725
1626307800000|2021-07-15 00:10:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|473
1626308100000|2021-07-15 00:15:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1465
1626308400000|2021-07-15 00:20:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|374
1626308700000|2021-07-15 00:25:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|635
1626309000000|2021-07-15 00:30:00|||||||||27
1626309300000|2021-07-15 00:35:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1058
1626309600000|2021-07-15 00:40:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1448
1626309900000|2021-07-15 00:45:00|||||||||941
1626310200000|2021-07-15 00:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|984
1626310500000|2021-07-15 00:55:00|||||||||375
1626310800000|2021-07-15 01:00:00|||||||||225
1626311100000|2021-07-15 01:05:00|13359|13355|13363.7|13359.7|13363.7|13359.7|13359|13355|7626
1626311400000|2021-07-15 01:10:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|3488
1626311700000|2021-07-15 01:15:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13362.2|13358.2|4837
1626312000000|2021-07-15 01:20:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1050
1626312300000|2021-07-15 01:25:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|1381
1626312600000|2021-07-15 01:30:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|3409
1626312900000|2021-07-15 01:35:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|2806
1626313200000|2021-07-15 01:40:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1444
1626313500000|2021-07-15 01:45:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|736
1626313800000|2021-07-15 01:50:00|||||||||813
1626314100000|2021-07-15 01:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1057
1626314400000|2021-07-15 02:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|3314
1626314700000|2021-07-15 02:05:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|2711
1626315000000|2021-07-15 02:10:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1500
1626315300000|2021-07-15 02:15:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|849
1626315600000|2021-07-15 02:20:00|13359|13355|13359|13355|13359|13355|13359|13355|293
1626315900000|2021-07-15 02:25:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|307
1626316200000|2021-07-15 02:30:00|||||||||138
1626316500000|2021-07-15 02:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|228
1626316800000|2021-07-15 02:40:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|981
1626317100000|2021-07-15 02:45:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1046
1626317400000|2021-07-15 02:50:00|||||||||56
1626317700000|2021-07-15 02:55:00|||||||||120
1626318000000|2021-07-15 03:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|490
1626318300000|2021-07-15 03:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|485
1626318600000|2021-07-15 03:10:00|13359|13355|13359|13355|13359|13355|13359|13355|47
1626318900000|2021-07-15 03:15:00|||||||||128
1626319200000|2021-07-15 03:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|644
1626319500000|2021-07-15 03:25:00|||||||||61
1626319800000|2021-07-15 03:30:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|709
1626320100000|2021-07-15 03:35:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|386
1626320400000|2021-07-15 03:40:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|649
1626320700000|2021-07-15 03:45:00|||||||||163
1626321000000|2021-07-15 03:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|269
1626321300000|2021-07-15 03:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|757
1626321600000|2021-07-15 04:00:00|||||||||31
1626321900000|2021-07-15 04:05:00|||||||||126
1626322200000|2021-07-15 04:10:00|||||||||141
1626322500000|2021-07-15 04:15:00|||||||||15
1626322800000|2021-07-15 04:20:00|||||||||8
1626323100000|2021-07-15 04:25:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|144
1626323400000|2021-07-15 04:30:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|446
1626323700000|2021-07-15 04:35:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|632
1626324000000|2021-07-15 04:40:00|||||||||12
1626324300000|2021-07-15 04:45:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|668
1626324600000|2021-07-15 04:50:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|481
1626324900000|2021-07-15 04:55:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|199
1626325200000|2021-07-15 05:00:00|||||||||104
1626325500000|2021-07-15 05:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|232
1626325800000|2021-07-15 05:10:00|||||||||415
1626326100000|2021-07-15 05:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1009
1626326400000|2021-07-15 05:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|987
1626326700000|2021-07-15 05:25:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1098
1626327000000|2021-07-15 05:30:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|829
1626327300000|2021-07-15 05:35:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|2132
1626327600000|2021-07-15 05:40:00|||||||||270
1626327900000|2021-07-15 05:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2822
1626328200000|2021-07-15 05:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|874
1626328500000|2021-07-15 05:55:00|||||||||229
1626328800000|2021-07-15 06:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2269
1626329100000|2021-07-15 06:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1611
1626329400000|2021-07-15 06:10:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|351
1626329700000|2021-07-15 06:15:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1523
1626330000000|2021-07-15 06:20:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1688
1626330300000|2021-07-15 06:25:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1039
1626330600000|2021-07-15 06:30:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1121
1626330900000|2021-07-15 06:35:00|13368.4|13364.4|13370|13366|13370|13366|13366.8|13362.8|3529
1626331200000|2021-07-15 06:40:00|13371.5|13367.5|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|1400
1626331500000|2021-07-15 06:45:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|2179
1626331800000|2021-07-15 06:50:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1202
1626332100000|2021-07-15 06:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1012
1626332400000|2021-07-15 07:00:00|13363.7|13359.7|13368.4|13364.4|13370|13366|13363.7|13359.7|3637
1626332700000|2021-07-15 07:05:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1322
1626333000000|2021-07-15 07:10:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1585
1626333300000|2021-07-15 07:15:00|||||||||191
1626333600000|2021-07-15 07:20:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|765
1626333900000|2021-07-15 07:25:00|13366.8|13362.8|13370|13366|13370|13366|13366.8|13362.8|1897
1626334200000|2021-07-15 07:30:00|13371.5|13367.5|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|3166
1626334500000|2021-07-15 07:35:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|2027
1626334800000|2021-07-15 07:40:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|2272
1626335100000|2021-07-15 07:45:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1784
1626335400000|2021-07-15 07:50:00|||||||||709
1626335700000|2021-07-15 07:55:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1397
1626336000000|2021-07-15 08:00:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1918
1626336300000|2021-07-15 08:05:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|2892
1626336600000|2021-07-15 08:10:00|||||||||840
1626336900000|2021-07-15 08:15:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|1295
1626337200000|2021-07-15 08:20:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|2401
1626337500000|2021-07-15 08:25:00|13374.7|13370.7|13380.9|13376.9|13380.9|13376.9|13374.7|13370.7|2172
1626337800000|2021-07-15 08:30:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13376.2|13372.2|2978
1626338100000|2021-07-15 08:35:00|13377|13373|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|982
1626338400000|2021-07-15 08:40:00|13376.2|13372.2|13379.3|13375.3|13380.9|13376.9|13376.2|13372.2|1641
1626338700000|2021-07-15 08:45:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|2843
1626339000000|2021-07-15 08:50:00|13382.5|13378.5|13379.3|13375.3|13382.5|13378.5|13379.3|13375.3|793
1626339300000|2021-07-15 08:55:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|2761
1626339600000|2021-07-15 09:00:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1546
1626339900000|2021-07-15 09:05:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|654
1626340200000|2021-07-15 09:10:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|752
1626340500000|2021-07-15 09:15:00|13376.2|13372.2|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|11517
1626340800000|2021-07-15 09:20:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|289
1626341100000|2021-07-15 09:25:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|1329
1626341400000|2021-07-15 09:30:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|660
1626341700000|2021-07-15 09:35:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1212
1626342000000|2021-07-15 09:40:00|||||||||175
1626342300000|2021-07-15 09:45:00|13376.2|13372.2|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|871
1626342600000|2021-07-15 09:50:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|2438
1626342900000|2021-07-15 09:55:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|342
1626343200000|2021-07-15 10:00:00|13376.2|13372.2|13370|13366|13376.2|13372.2|13368.4|13364.4|6620
1626343500000|2021-07-15 10:05:00|13371.5|13367.5|13365.3|13361.3|13371.5|13367.5|13365.3|13361.3|4921
1626343800000|2021-07-15 10:10:00|13363.7|13359.7|13370|13366|13370|13366|13363.7|13359.7|4711
1626344100000|2021-07-15 10:15:00|13368.4|13364.4|13370|13366|13371.5|13367.5|13368.4|13364.4|5502
1626344400000|2021-07-15 10:20:00|13369.2|13365.2|13368.4|13364.4|13370|13366|13366.8|13362.8|3377
1626344700000|2021-07-15 10:25:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|1172
1626345000000|2021-07-15 10:30:00|13371.5|13367.5|13374.7|13370.7|13374.7|13370.7|13371.5|13367.5|1568
1626345300000|2021-07-15 10:35:00|13373.1|13369.1|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|1054
1626345600000|2021-07-15 10:40:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|742
1626345900000|2021-07-15 10:45:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|672
1626346200000|2021-07-15 10:50:00|13371.5|13367.5|13368.4|13364.4|13373.1|13369.1|13368.4|13364.4|2692
1626346500000|2021-07-15 10:55:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|2958
1626346800000|2021-07-15 11:00:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|2390
1626347100000|2021-07-15 11:05:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|2210
1626347400000|2021-07-15 11:10:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2099
1626347700000|2021-07-15 11:15:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|3123
1626348000000|2021-07-15 11:20:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|1038
1626348300000|2021-07-15 11:25:00|13368.4|13364.4|13370|13366|13371.5|13367.5|13368.4|13364.4|3716
1626348600000|2021-07-15 11:30:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|3862
1626348900000|2021-07-15 11:35:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|497
1626349200000|2021-07-15 11:40:00|13365.3|13361.3|13368.4|13364.4|13368.4|13364.4|13365.3|13361.3|3436
1626349500000|2021-07-15 11:45:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13362.2|13358.2|3498
1626349800000|2021-07-15 11:50:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|2678
1626350100000|2021-07-15 11:55:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|2138
1626350400000|2021-07-15 12:00:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|2926
1626350700000|2021-07-15 12:05:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|5450
1626351000000|2021-07-15 12:10:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13360.6|13356.6|4547
1626351300000|2021-07-15 12:15:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13359|13355|3521
1626351600000|2021-07-15 12:20:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|8608
1626351900000|2021-07-15 12:25:00|13365.3|13361.3|13366.1|13362.1|13366.8|13362.8|13365.3|13361.3|2051
1626352200000|2021-07-15 12:30:00|13366.8|13362.8|13362.2|13358.2|13371.5|13367.5|13360.6|13356.6|9253
1626352500000|2021-07-15 12:35:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13360.6|13356.6|4584
1626352800000|2021-07-15 12:40:00|13363.7|13359.7|13362.2|13358.2|13366.8|13362.8|13360.6|13356.6|4118
1626353100000|2021-07-15 12:45:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13359|13355|4641
1626353400000|2021-07-15 12:50:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13357.5|13353.5|7068
1626353700000|2021-07-15 12:55:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|3119
1626354000000|2021-07-15 13:00:00|13359|13355|13366.8|13362.8|13366.8|13362.8|13359|13355|4315
1626354300000|2021-07-15 13:05:00|13368.4|13364.4|13371.5|13367.5|13373.1|13369.1|13366.8|13362.8|7107
1626354600000|2021-07-15 13:10:00|13373.1|13369.1|13366.8|13362.8|13373.1|13369.1|13366.8|13362.8|1825
1626354900000|2021-07-15 13:15:00|13368.4|13364.4|13366.8|13362.8|13370|13366|13365.3|13361.3|4661
1626355200000|2021-07-15 13:20:00|13365.3|13361.3|13368.4|13364.4|13370|13366|13365.3|13361.3|2173
1626355500000|2021-07-15 13:25:00|13366.8|13362.8|13370|13366|13370|13366|13366.8|13362.8|3966
1626355800000|2021-07-15 13:30:00|13371.5|13367.5|13368.4|13364.4|13371.5|13367.5|13366.8|13362.8|2280
1626356100000|2021-07-15 13:35:00|13370|13366|13373.1|13369.1|13374.7|13370.7|13368.4|13364.4|6484
1626356400000|2021-07-15 13:40:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|5818
1626356700000|2021-07-15 13:45:00|13371.5|13367.5|13371.5|13367.5|13374.7|13370.7|13370|13366|8309
1626357000000|2021-07-15 13:50:00|13370|13366|13371.5|13367.5|13373.1|13369.1|13370|13366|1942
1626357300000|2021-07-15 13:55:00|13370|13366|13368.4|13364.4|13370|13366|13366.8|13362.8|3165
1626357600000|2021-07-15 14:00:00|13366.8|13362.8|13363.7|13359.7|13366.8|13362.8|13362.2|13358.2|5901
1626357900000|2021-07-15 14:05:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13359|13355|6585
1626358200000|2021-07-15 14:10:00|13359|13355|13359|13355|13360.6|13356.6|13355.9|13351.9|7400
1626358500000|2021-07-15 14:15:00|13357.5|13353.5|13355.9|13351.9|13360.6|13356.6|13355.9|13351.9|3869
1626358800000|2021-07-15 14:20:00|13357.5|13353.5|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|7779
1626359100000|2021-07-15 14:25:00|13355.9|13351.9|13351.2|13347.2|13355.9|13351.9|13349.7|13345.7|9226
1626359400000|2021-07-15 14:30:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|2447
1626359700000|2021-07-15 14:35:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|4555
1626360000000|2021-07-15 14:40:00|13351.2|13347.2|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|5416
1626360300000|2021-07-15 14:45:00|13346.5|13342.5|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|6198
1626360600000|2021-07-15 14:50:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|4600
1626360900000|2021-07-15 14:55:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|3748
1626361200000|2021-07-15 15:00:00|13349.7|13345.7|13351.2|13347.2|13352.8|13348.8|13348.1|13344.1|4871
1626361500000|2021-07-15 15:05:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13351.2|13347.2|5794
1626361800000|2021-07-15 15:10:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3125
1626362100000|2021-07-15 15:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2899
1626362400000|2021-07-15 15:20:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1776
1626362700000|2021-07-15 15:25:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|6114
1626363000000|2021-07-15 15:30:00|13359|13355|13355.9|13351.9|13360.6|13356.6|13355.9|13351.9|4910
1626363300000|2021-07-15 15:35:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2293
1626363600000|2021-07-15 15:40:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2176
1626363900000|2021-07-15 15:45:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1327
1626364200000|2021-07-15 15:50:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|1768
1626364500000|2021-07-15 15:55:00|13359|13355|13359|13355|13359|13355|13359|13355|643
1626364800000|2021-07-15 16:00:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2018
1626365100000|2021-07-15 16:05:00|13363.7|13359.7|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|2947
1626365400000|2021-07-15 16:10:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|3860
1626365700000|2021-07-15 16:15:00|13366.8|13362.8|13368.4|13364.4|13370|13366|13366.8|13362.8|1930
1626366000000|2021-07-15 16:20:00|13370|13366|13368.4|13364.4|13370|13366|13366.8|13362.8|879
1626366300000|2021-07-15 16:25:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|1589
1626366600000|2021-07-15 16:30:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|420
1626366900000|2021-07-15 16:35:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|2064
1626367200000|2021-07-15 16:40:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1408
1626367500000|2021-07-15 16:45:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|1784
1626367800000|2021-07-15 16:50:00|||||||||391
1626368100000|2021-07-15 16:55:00|||||||||296
1626368400000|2021-07-15 17:00:00|13370|13366|13371.5|13367.5|13371.5|13367.5|13370|13366|3160
1626368700000|2021-07-15 17:05:00|||||||||388
1626369000000|2021-07-15 17:10:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|3468
1626369300000|2021-07-15 17:15:00|13374.7|13370.7|13377.8|13373.8|13377.8|13373.8|13373.1|13369.1|9242
1626369600000|2021-07-15 17:20:00|13379.3|13375.3|13382.5|13378.5|13382.5|13378.5|13379.3|13375.3|15903
1626369900000|2021-07-15 17:25:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13379.3|13375.3|11351
1626370200000|2021-07-15 17:30:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|6787
1626370500000|2021-07-15 17:35:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|4344
1626370800000|2021-07-15 17:40:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1701
1626371100000|2021-07-15 17:45:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|2419
1626371400000|2021-07-15 17:50:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|2702
1626371700000|2021-07-15 17:55:00|13384|13380|13382.5|13378.5|13384|13380|13382.5|13378.5|2150
1626372000000|2021-07-15 18:00:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|3388
1626372300000|2021-07-15 18:05:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1499
1626372600000|2021-07-15 18:10:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1413
1626372900000|2021-07-15 18:15:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|1947
1626373200000|2021-07-15 18:20:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|1308
1626373500000|2021-07-15 18:25:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|187
1626373800000|2021-07-15 18:30:00|||||||||615
1626374100000|2021-07-15 18:35:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|3615
1626374400000|2021-07-15 18:40:00|13379.3|13375.3|13382.5|13378.5|13382.5|13378.5|13379.3|13375.3|1547
1626374700000|2021-07-15 18:45:00|13384|13380|13384|13380|13388.7|13384.7|13382.5|13378.5|6949
1626375000000|2021-07-15 18:50:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|3252
1626375300000|2021-07-15 18:55:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|5982
1626375600000|2021-07-15 19:00:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|3808
1626375900000|2021-07-15 19:05:00|13384|13380|13384|13380|13384|13380|13382.5|13378.5|3213
1626376200000|2021-07-15 19:10:00|13385.6|13381.6|13384|13380|13385.6|13381.6|13384|13380|3066
1626376500000|2021-07-15 19:15:00|13382.5|13378.5|13380.9|13376.9|13384|13380|13380.9|13376.9|4005
1626376800000|2021-07-15 19:20:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|2663
1626377100000|2021-07-15 19:25:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|4252
1626377400000|2021-07-15 19:30:00|13384|13380|13380.9|13376.9|13384|13380|13380.9|13376.9|2017
1626377700000|2021-07-15 19:35:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|1351
1626378000000|2021-07-15 19:40:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|4520
1626378300000|2021-07-15 19:45:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|2729
1626378600000|2021-07-15 19:50:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|1645
1626378900000|2021-07-15 19:55:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|3660
1626379200000|2021-07-15 20:00:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|3105
1626379500000|2021-07-15 20:05:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|5609
1626379800000|2021-07-15 20:10:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|2297
1626380100000|2021-07-15 20:15:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|4179
1626380400000|2021-07-15 20:20:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|6526
1626380700000|2021-07-15 20:25:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|1908
1626381000000|2021-07-15 20:30:00|||||||||1129
1626381300000|2021-07-15 20:35:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|3387
1626381600000|2021-07-15 20:40:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|1954
1626381900000|2021-07-15 20:45:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|945
1626382200000|2021-07-15 20:50:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|2786
1626382500000|2021-07-15 20:55:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|3433
1626386400000|2021-07-15 22:00:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|372
1626386700000|2021-07-15 22:05:00|13379.3|13375.3|13377.8|13373.8|13380.9|13376.9|13377.8|13373.8|1399
1626387000000|2021-07-15 22:10:00|||||||||48
1626387300000|2021-07-15 22:15:00|||||||||54
1626387600000|2021-07-15 22:20:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|623
1626387900000|2021-07-15 22:25:00|||||||||3
1626388200000|2021-07-15 22:30:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|75
1626388500000|2021-07-15 22:35:00|||||||||87
1626388800000|2021-07-15 22:40:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|412
1626389100000|2021-07-15 22:45:00|||||||||111
1626389400000|2021-07-15 22:50:00|13376.2|13372.2|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|525
1626389700000|2021-07-15 22:55:00|||||||||106
1626390000000|2021-07-15 23:00:00|||||||||168
1626390300000|2021-07-15 23:05:00|||||||||279
1626390600000|2021-07-15 23:10:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|108
1626390900000|2021-07-15 23:15:00|||||||||6
1626391200000|2021-07-15 23:20:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|89
1626391500000|2021-07-15 23:25:00|||||||||45
1626391800000|2021-07-15 23:30:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|891
1626392100000|2021-07-15 23:35:00|||||||||75
1626392400000|2021-07-15 23:40:00|||||||||45
1626392700000|2021-07-15 23:45:00|||||||||559
1626393000000|2021-07-15 23:50:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|54
1626393300000|2021-07-15 23:55:00|||||||||59
1626393600000|2021-07-16 00:00:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|727
1626393900000|2021-07-16 00:05:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|127
1626394200000|2021-07-16 00:10:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|232
1626394500000|2021-07-16 00:15:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|297
1626394800000|2021-07-16 00:20:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|2061
1626395100000|2021-07-16 00:25:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|536
1626395400000|2021-07-16 00:30:00|||||||||648
1626395700000|2021-07-16 00:35:00|||||||||412
1626396000000|2021-07-16 00:40:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1079
1626396300000|2021-07-16 00:45:00|||||||||51
1626396600000|2021-07-16 00:50:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|755
1626396900000|2021-07-16 00:55:00|||||||||377
1626397200000|2021-07-16 01:00:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|358
1626397500000|2021-07-16 01:05:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|558
1626397800000|2021-07-16 01:10:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|911
1626398100000|2021-07-16 01:15:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|1477
1626398400000|2021-07-16 01:20:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|189
1626398700000|2021-07-16 01:25:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|520
1626399000000|2021-07-16 01:30:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|624
1626399300000|2021-07-16 01:35:00|||||||||363
1626399600000|2021-07-16 01:40:00|||||||||102
1626399900000|2021-07-16 01:45:00|||||||||52
1626400200000|2021-07-16 01:50:00|||||||||162
1626400500000|2021-07-16 01:55:00|||||||||109
1626400800000|2021-07-16 02:00:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|975
1626401100000|2021-07-16 02:05:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|388
1626401400000|2021-07-16 02:10:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|748
1626401700000|2021-07-16 02:15:00|||||||||241
1626402000000|2021-07-16 02:20:00|||||||||238
1626402300000|2021-07-16 02:25:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|593
1626402600000|2021-07-16 02:30:00|13370|13366|13370|13366|13370|13366|13370|13366|291
1626402900000|2021-07-16 02:35:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|294
1626403200000|2021-07-16 02:40:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|374
1626403500000|2021-07-16 02:45:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|344
1626403800000|2021-07-16 02:50:00|||||||||124
1626404100000|2021-07-16 02:55:00|13370|13366|13370|13366|13370|13366|13370|13366|738
1626404400000|2021-07-16 03:00:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|739
1626404700000|2021-07-16 03:05:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|383
1626405000000|2021-07-16 03:10:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|742
1626405300000|2021-07-16 03:15:00|||||||||69
1626405600000|2021-07-16 03:20:00|13370|13366|13370|13366|13370|13366|13370|13366|1649
1626405900000|2021-07-16 03:25:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|348
1626406200000|2021-07-16 03:30:00|||||||||103
1626406500000|2021-07-16 03:35:00|||||||||123
1626406800000|2021-07-16 03:40:00|||||||||291
1626407100000|2021-07-16 03:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|187
1626407400000|2021-07-16 03:50:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|314
1626407700000|2021-07-16 03:55:00|||||||||153
1626408000000|2021-07-16 04:00:00|||||||||52
1626408300000|2021-07-16 04:05:00|||||||||107
1626408600000|2021-07-16 04:10:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1374
1626408900000|2021-07-16 04:15:00|||||||||156
1626409200000|2021-07-16 04:20:00|||||||||125
1626409500000|2021-07-16 04:25:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|149
1626409800000|2021-07-16 04:30:00|||||||||26
1626410100000|2021-07-16 04:35:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|558
1626410400000|2021-07-16 04:40:00|||||||||5
1626410700000|2021-07-16 04:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|981
1626411000000|2021-07-16 04:50:00|||||||||288
1626411300000|2021-07-16 04:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|791
1626411600000|2021-07-16 05:00:00|||||||||77
1626411900000|2021-07-16 05:05:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|422
1626412200000|2021-07-16 05:10:00|||||||||70
1626412500000|2021-07-16 05:15:00|||||||||66
1626412800000|2021-07-16 05:20:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|414
1626413100000|2021-07-16 05:25:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|454
1626413400000|2021-07-16 05:30:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|204
1626413700000|2021-07-16 05:35:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|154
1626414000000|2021-07-16 05:40:00|||||||||78
1626414300000|2021-07-16 05:45:00|||||||||180
1626414600000|2021-07-16 05:50:00|||||||||70
1626414900000|2021-07-16 05:55:00|||||||||240
1626415200000|2021-07-16 06:00:00|13366.8|13362.8|13366.8|13362.8|13370|13366|13366.8|13362.8|2172
1626415500000|2021-07-16 06:05:00|13368.4|13364.4|13370|13366|13370|13366|13366.8|13362.8|492
1626415800000|2021-07-16 06:10:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|931
1626416100000|2021-07-16 06:15:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13370|13366|616
1626416400000|2021-07-16 06:20:00|13370|13366|13371.5|13367.5|13371.5|13367.5|13370|13366|1471
1626416700000|2021-07-16 06:25:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1782
1626417000000|2021-07-16 06:30:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13370|13366|717
1626417300000|2021-07-16 06:35:00|13370|13366|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|539
1626417600000|2021-07-16 06:40:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|853
1626417900000|2021-07-16 06:45:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|445
1626418200000|2021-07-16 06:50:00|||||||||87
1626418500000|2021-07-16 06:55:00|13366.8|13362.8|13365.3|13361.3|13368.4|13364.4|13365.3|13361.3|3654
1626418800000|2021-07-16 07:00:00|13366.8|13362.8|13368.4|13364.4|13370|13366|13366.8|13362.8|1400
1626419100000|2021-07-16 07:05:00|13370|13366|13368.4|13364.4|13370|13366|13366.8|13362.8|1804
1626419400000|2021-07-16 07:10:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|1650
1626419700000|2021-07-16 07:15:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|1341
1626420000000|2021-07-16 07:20:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|643
1626420300000|2021-07-16 07:25:00|13366.8|13362.8|13370|13366|13370|13366|13366.8|13362.8|1088
1626420600000|2021-07-16 07:30:00|13368.4|13364.4|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|661
1626420900000|2021-07-16 07:35:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|682
1626421200000|2021-07-16 07:40:00|13365.3|13361.3|13360.6|13356.6|13365.3|13361.3|13360.6|13356.6|5073
1626421500000|2021-07-16 07:45:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|2248
1626421800000|2021-07-16 07:50:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1377
1626422100000|2021-07-16 07:55:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|468
1626422400000|2021-07-16 08:00:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|5175
1626422700000|2021-07-16 08:05:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|242
1626423000000|2021-07-16 08:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2320
1626423300000|2021-07-16 08:15:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1527
1626423600000|2021-07-16 08:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1295
1626423900000|2021-07-16 08:25:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2289
1626424200000|2021-07-16 08:30:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|3637
1626424500000|2021-07-16 08:35:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|926
1626424800000|2021-07-16 08:40:00|||||||||515
1626425100000|2021-07-16 08:45:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1777
1626425400000|2021-07-16 08:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|997
1626425700000|2021-07-16 08:55:00|||||||||390
1626426000000|2021-07-16 09:00:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|896
1626426300000|2021-07-16 09:05:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|633
1626426600000|2021-07-16 09:10:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|494
1626426900000|2021-07-16 09:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|580
1626427200000|2021-07-16 09:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1116
1626427500000|2021-07-16 09:25:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1142
1626427800000|2021-07-16 09:30:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|645
1626428100000|2021-07-16 09:35:00|13359|13355|13359|13355|13359|13355|13359|13355|1052
1626428400000|2021-07-16 09:40:00|13359.8|13355.8|13362.2|13358.2|13362.2|13358.2|13359|13355|2572
1626428700000|2021-07-16 09:45:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1597
1626429000000|2021-07-16 09:50:00|||||||||396
1626429300000|2021-07-16 09:55:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1294
1626429600000|2021-07-16 10:00:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|820
1626429900000|2021-07-16 10:05:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|593
1626430200000|2021-07-16 10:10:00|||||||||161
1626430500000|2021-07-16 10:15:00|||||||||122
1626430800000|2021-07-16 10:20:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|770
1626431100000|2021-07-16 10:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1323
1626431400000|2021-07-16 10:30:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|953
1626431700000|2021-07-16 10:35:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|956
1626432000000|2021-07-16 10:40:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|2447
1626432300000|2021-07-16 10:45:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|703
1626432600000|2021-07-16 10:50:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|506
1626432900000|2021-07-16 10:55:00|||||||||1125
1626433200000|2021-07-16 11:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|587
1626433500000|2021-07-16 11:05:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|918
1626433800000|2021-07-16 11:10:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1694
1626434100000|2021-07-16 11:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|115
1626434400000|2021-07-16 11:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|383
1626434700000|2021-07-16 11:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|860
1626435000000|2021-07-16 11:30:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|913
1626435300000|2021-07-16 11:35:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|3797
1626435600000|2021-07-16 11:40:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1012
1626435900000|2021-07-16 11:45:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1521
1626436200000|2021-07-16 11:50:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1944
1626436500000|2021-07-16 11:55:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1467
1626436800000|2021-07-16 12:00:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13359|13355|1641
1626437100000|2021-07-16 12:05:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2965
1626437400000|2021-07-16 12:10:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|1672
1626437700000|2021-07-16 12:15:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|3066
1626438000000|2021-07-16 12:20:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|901
1626438300000|2021-07-16 12:25:00|13365.3|13361.3|13360.6|13356.6|13366.8|13362.8|13360.6|13356.6|3212
1626438600000|2021-07-16 12:30:00|13359.8|13355.8|13360.6|13356.6|13366.8|13362.8|13352.8|13348.8|12548
1626438900000|2021-07-16 12:35:00|13359|13355|13359|13355|13362.2|13358.2|13359|13355|3288
1626439200000|2021-07-16 12:40:00|13357.5|13353.5|13360.6|13356.6|13362.2|13358.2|13357.5|13353.5|1620
1626439500000|2021-07-16 12:45:00|13359|13355|13357.5|13353.5|13362.2|13358.2|13357.5|13353.5|1035
1626439800000|2021-07-16 12:50:00|13359|13355|13354.3|13350.3|13359|13355|13352.8|13348.8|7240
1626440100000|2021-07-16 12:55:00|13355.9|13351.9|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|2081
1626440400000|2021-07-16 13:00:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2450
1626440700000|2021-07-16 13:05:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13349.7|13345.7|4775
1626441000000|2021-07-16 13:10:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|1908
1626441300000|2021-07-16 13:15:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2552
1626441600000|2021-07-16 13:20:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|3701
1626441900000|2021-07-16 13:25:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|3361
1626442200000|2021-07-16 13:30:00|13351.2|13347.2|13354.3|13350.3|13355.9|13351.9|13351.2|13347.2|4312
1626442500000|2021-07-16 13:35:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13355.9|13351.9|3893
1626442800000|2021-07-16 13:40:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|3216
1626443100000|2021-07-16 13:45:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|4263
1626443400000|2021-07-16 13:50:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|4083
1626443700000|2021-07-16 13:55:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|2757
1626444000000|2021-07-16 14:00:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13359|13355|6573
1626444300000|2021-07-16 14:05:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|2508
1626444600000|2021-07-16 14:10:00|13365.3|13361.3|13368.4|13364.4|13368.4|13364.4|13363.7|13359.7|8763
1626444900000|2021-07-16 14:15:00|13370|13366|13370|13366|13371.5|13367.5|13370|13366|6178
1626445200000|2021-07-16 14:20:00|13371.5|13367.5|13374.7|13370.7|13374.7|13370.7|13370|13366|8123
1626445500000|2021-07-16 14:25:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|5197
1626445800000|2021-07-16 14:30:00|13371.5|13367.5|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|4959
1626446100000|2021-07-16 14:35:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|2878
1626446400000|2021-07-16 14:40:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|2958
1626446700000|2021-07-16 14:45:00|13371.5|13367.5|13368.4|13364.4|13371.5|13367.5|13366.8|13362.8|5131
1626447000000|2021-07-16 14:50:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|1300
1626447300000|2021-07-16 14:55:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|2697
1626447600000|2021-07-16 15:00:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13365.3|13361.3|3936
1626447900000|2021-07-16 15:05:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|3528
1626448200000|2021-07-16 15:10:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|3458
1626448500000|2021-07-16 15:15:00|13363.7|13359.7|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|8094
1626448800000|2021-07-16 15:20:00|||||||||1749
1626449100000|2021-07-16 15:25:00|||||||||169
1626449400000|2021-07-16 15:30:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|2785
1626449700000|2021-07-16 15:35:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2520
1626450000000|2021-07-16 15:40:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|1941
1626450300000|2021-07-16 15:45:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|2385
1626450600000|2021-07-16 15:50:00|13368.4|13364.4|13371.5|13367.5|13371.5|13367.5|13368.4|13364.4|4853
1626450900000|2021-07-16 15:55:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|1930
1626451200000|2021-07-16 16:00:00|13370|13366|13373.1|13369.1|13373.1|13369.1|13370|13366|5211
1626451500000|2021-07-16 16:05:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|1106
1626451800000|2021-07-16 16:10:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|3301
1626452100000|2021-07-16 16:15:00|13374.7|13370.7|13377.8|13373.8|13377.8|13373.8|13374.7|13370.7|3555
1626452400000|2021-07-16 16:20:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|1823
1626452700000|2021-07-16 16:25:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|3480
1626453000000|2021-07-16 16:30:00|13379.3|13375.3|13376.2|13372.2|13379.3|13375.3|13376.2|13372.2|2665
1626453300000|2021-07-16 16:35:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|3905
1626453600000|2021-07-16 16:40:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|4061
1626453900000|2021-07-16 16:45:00|||||||||1193
1626454200000|2021-07-16 16:50:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|2493
1626454500000|2021-07-16 16:55:00|||||||||525
1626454800000|2021-07-16 17:00:00|||||||||3923
1626455100000|2021-07-16 17:05:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|6095
1626455400000|2021-07-16 17:10:00|13376.2|13372.2|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|2424
1626455700000|2021-07-16 17:15:00|||||||||473
1626456000000|2021-07-16 17:20:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|2972
1626456300000|2021-07-16 17:25:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|4181
1626456600000|2021-07-16 17:30:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|5908
1626456900000|2021-07-16 17:35:00|||||||||1926
1626457200000|2021-07-16 17:40:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|3562
1626457500000|2021-07-16 17:45:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1816
1626457800000|2021-07-16 17:50:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|4678
1626458100000|2021-07-16 17:55:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|3263
1626458400000|2021-07-16 18:00:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|993
1626458700000|2021-07-16 18:05:00|||||||||509
1626459000000|2021-07-16 18:10:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|293
1626459300000|2021-07-16 18:15:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|1297
1626459600000|2021-07-16 18:20:00|||||||||36
1626459900000|2021-07-16 18:25:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|2653
1626460200000|2021-07-16 18:30:00|||||||||484
1626460500000|2021-07-16 18:35:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|1703
1626460800000|2021-07-16 18:40:00|||||||||1181
1626461100000|2021-07-16 18:45:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|378
1626461400000|2021-07-16 18:50:00|13378.6|13374.6|13377.8|13373.8|13378.6|13374.6|13377.8|13373.8|1167
1626461700000|2021-07-16 18:55:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|6657
1626462000000|2021-07-16 19:00:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|4654
1626462300000|2021-07-16 19:05:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|1598
1626462600000|2021-07-16 19:10:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|555
1626462900000|2021-07-16 19:15:00|||||||||1330
1626463200000|2021-07-16 19:20:00|13376.2|13372.2|13377.8|13373.8|13379.3|13375.3|13376.2|13372.2|2318
1626463500000|2021-07-16 19:25:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|2074
1626463800000|2021-07-16 19:30:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|1014
1626464100000|2021-07-16 19:35:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|716
1626464400000|2021-07-16 19:40:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|849
1626464700000|2021-07-16 19:45:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|3198
1626465000000|2021-07-16 19:50:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|2955
1626465300000|2021-07-16 19:55:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|3265
1626465600000|2021-07-16 20:00:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|5011
1626465900000|2021-07-16 20:05:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13384|13380|4626
1626466200000|2021-07-16 20:10:00|13384|13380|13384|13380|13385.6|13381.6|13384|13380|1114
1626466500000|2021-07-16 20:15:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13384|13380|2569
1626466800000|2021-07-16 20:20:00|13384|13380|13384|13380|13384|13380|13384|13380|516
1626467100000|2021-07-16 20:25:00|||||||||838
1626467400000|2021-07-16 20:30:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1030
1626467700000|2021-07-16 20:35:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|3132
1626468000000|2021-07-16 20:40:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|473
1626468300000|2021-07-16 20:45:00|||||||||162
1626468600000|2021-07-16 20:50:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|4175
1626468900000|2021-07-16 20:55:00|13382.5|13378.5|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|5410
1626645600000|2021-07-18 22:00:00|13387.2|13383.2|13384|13380|13387.2|13383.2|13384|13380|1364
1626645900000|2021-07-18 22:05:00|||||||||74
1626646200000|2021-07-18 22:10:00|||||||||268
1626646500000|2021-07-18 22:15:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|355
1626646800000|2021-07-18 22:20:00|||||||||38
1626647100000|2021-07-18 22:25:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|47
1626647400000|2021-07-18 22:30:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|1413
1626647700000|2021-07-18 22:35:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|1430
1626648000000|2021-07-18 22:40:00|||||||||142
1626648300000|2021-07-18 22:45:00|||||||||288
1626648600000|2021-07-18 22:50:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|1111
1626648900000|2021-07-18 22:55:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|2053
1626649200000|2021-07-18 23:00:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|1779
1626649500000|2021-07-18 23:05:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|760
1626649800000|2021-07-18 23:10:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|2954
1626650100000|2021-07-18 23:15:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|614
1626650400000|2021-07-18 23:20:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|158
1626650700000|2021-07-18 23:25:00|||||||||69
1626651000000|2021-07-18 23:30:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|721
1626651300000|2021-07-18 23:35:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|3574
1626651600000|2021-07-18 23:40:00|13404.3|13400.3|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|6561
1626651900000|2021-07-18 23:45:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|1294
1626652200000|2021-07-18 23:50:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2420
1626652500000|2021-07-18 23:55:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|2735
1626652800000|2021-07-19 00:00:00|13402.8|13398.8|13407.5|13403.5|13407.5|13403.5|13402.8|13398.8|2232
1626653100000|2021-07-19 00:05:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13404.3|13400.3|2816
1626653400000|2021-07-19 00:10:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|972
1626653700000|2021-07-19 00:15:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|2506
1626654000000|2021-07-19 00:20:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|300
1626654300000|2021-07-19 00:25:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|1561
1626654600000|2021-07-19 00:30:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|454
1626654900000|2021-07-19 00:35:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|603
1626655200000|2021-07-19 00:40:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|982
1626655500000|2021-07-19 00:45:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1188
1626655800000|2021-07-19 00:50:00|13401.2|13397.2|13399.7|13395.7|13402.8|13398.8|13399.7|13395.7|3743
1626656100000|2021-07-19 00:55:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|538
1626656400000|2021-07-19 01:00:00|||||||||276
1626656700000|2021-07-19 01:05:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|1390
1626657000000|2021-07-19 01:10:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|663
1626657300000|2021-07-19 01:15:00|13396.5|13392.5|13399.7|13395.7|13399.7|13395.7|13396.5|13392.5|1770
1626657600000|2021-07-19 01:20:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|738
1626657900000|2021-07-19 01:25:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|303
1626658200000|2021-07-19 01:30:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|1836
1626658500000|2021-07-19 01:35:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|938
1626658800000|2021-07-19 01:40:00|13395|13391|13395|13391|13395|13391|13395|13391|1949
1626659100000|2021-07-19 01:45:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|570
1626659400000|2021-07-19 01:50:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|355
1626659700000|2021-07-19 01:55:00|||||||||122
1626660000000|2021-07-19 02:00:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|228
1626660300000|2021-07-19 02:05:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|712
1626660600000|2021-07-19 02:10:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|93
1626660900000|2021-07-19 02:15:00|||||||||298
1626661200000|2021-07-19 02:20:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|776
1626661500000|2021-07-19 02:25:00|||||||||106
1626661800000|2021-07-19 02:30:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|835
1626662100000|2021-07-19 02:35:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|172
1626662400000|2021-07-19 02:40:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|873
1626662700000|2021-07-19 02:45:00|||||||||175
1626663000000|2021-07-19 02:50:00|13395|13391|13395|13391|13395|13391|13395|13391|343
1626663300000|2021-07-19 02:55:00|||||||||15
1626663600000|2021-07-19 03:00:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|342
1626663900000|2021-07-19 03:05:00|13395|13391|13395|13391|13395|13391|13395|13391|567
1626664200000|2021-07-19 03:10:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|732
1626664500000|2021-07-19 03:15:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|317
1626664800000|2021-07-19 03:20:00|||||||||1717
1626665100000|2021-07-19 03:25:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|406
1626665400000|2021-07-19 03:30:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|186
1626665700000|2021-07-19 03:35:00|||||||||78
1626666000000|2021-07-19 03:40:00|||||||||46
1626666300000|2021-07-19 03:45:00|13395|13391|13395|13391|13395|13391|13395|13391|737
1626666600000|2021-07-19 03:50:00|||||||||167
1626666900000|2021-07-19 03:55:00|||||||||149
1626667200000|2021-07-19 04:00:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|822
1626667500000|2021-07-19 04:05:00|||||||||100
1626667800000|2021-07-19 04:10:00|||||||||48
1626668100000|2021-07-19 04:15:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|246
1626668400000|2021-07-19 04:20:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|495
1626668700000|2021-07-19 04:25:00|13395|13391|13395|13391|13395|13391|13395|13391|843
1626669000000|2021-07-19 04:30:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|517
1626669300000|2021-07-19 04:35:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|1048
1626669600000|2021-07-19 04:40:00|13395|13391|13395|13391|13395|13391|13395|13391|341
1626669900000|2021-07-19 04:45:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|427
1626670200000|2021-07-19 04:50:00|||||||||72
1626670500000|2021-07-19 04:55:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|258
1626670800000|2021-07-19 05:00:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|99
1626671100000|2021-07-19 05:05:00|13395|13391|13395|13391|13395|13391|13395|13391|343
1626671400000|2021-07-19 05:10:00|||||||||220
1626671700000|2021-07-19 05:15:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|846
1626672000000|2021-07-19 05:20:00|||||||||56
1626672300000|2021-07-19 05:25:00|||||||||378
1626672600000|2021-07-19 05:30:00|||||||||54
1626672900000|2021-07-19 05:35:00|13395|13391|13395|13391|13395|13391|13395|13391|840
1626673200000|2021-07-19 05:40:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|944
1626673500000|2021-07-19 05:45:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|143
1626673800000|2021-07-19 05:50:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|391
1626674100000|2021-07-19 05:55:00|||||||||18
1626674400000|2021-07-19 06:00:00|13395|13391|13393.4|13389.4|13395|13391|13391.8|13387.8|1747
1626674700000|2021-07-19 06:05:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|977
1626675000000|2021-07-19 06:10:00|13393.4|13389.4|13393.4|13389.4|13395|13391|13391.8|13387.8|926
1626675300000|2021-07-19 06:15:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|622
1626675600000|2021-07-19 06:20:00|||||||||736
1626675900000|2021-07-19 06:25:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13390.3|13386.3|1920
1626676200000|2021-07-19 06:30:00|13390.3|13386.3|13393.4|13389.4|13393.4|13389.4|13390.3|13386.3|610
1626676500000|2021-07-19 06:35:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|81
1626676800000|2021-07-19 06:40:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|697
1626677100000|2021-07-19 06:45:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|936
1626677400000|2021-07-19 06:50:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|1369
1626677700000|2021-07-19 06:55:00|||||||||655
1626678000000|2021-07-19 07:00:00|13393.4|13389.4|13390.3|13386.3|13395|13391|13390.3|13386.3|1053
1626678300000|2021-07-19 07:05:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|2449
1626678600000|2021-07-19 07:10:00|13391.8|13387.8|13393.4|13389.4|13395|13391|13391.8|13387.8|1817
1626678900000|2021-07-19 07:15:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|1962
1626679200000|2021-07-19 07:20:00|13390.3|13386.3|13393.4|13389.4|13395|13391|13390.3|13386.3|3264
1626679500000|2021-07-19 07:25:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|905
1626679800000|2021-07-19 07:30:00|13396.5|13392.5|13399.7|13395.7|13401.2|13397.2|13395|13391|2718
1626680100000|2021-07-19 07:35:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|3774
1626680400000|2021-07-19 07:40:00|13399.7|13395.7|13404.3|13400.3|13404.3|13400.3|13399.7|13395.7|5056
1626680700000|2021-07-19 07:45:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|3587
1626681000000|2021-07-19 07:50:00|13408.3|13404.3|13409|13405|13409|13405|13407.5|13403.5|4966
1626681300000|2021-07-19 07:55:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|4193
1626681600000|2021-07-19 08:00:00|13404.3|13400.3|13402.8|13398.8|13405.9|13401.9|13402.8|13398.8|2783
1626681900000|2021-07-19 08:05:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|3242
1626682200000|2021-07-19 08:10:00|13399.7|13395.7|13395|13391|13399.7|13395.7|13395|13391|6292
1626682500000|2021-07-19 08:15:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|1313
1626682800000|2021-07-19 08:20:00|13398.1|13394.1|13401.2|13397.2|13401.2|13397.2|13398.1|13394.1|2325
1626683100000|2021-07-19 08:25:00|13402.8|13398.8|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|2421
1626683400000|2021-07-19 08:30:00|13404.3|13400.3|13407.5|13403.5|13407.5|13403.5|13402.8|13398.8|4189
1626683700000|2021-07-19 08:35:00|13409|13405|13413.7|13409.7|13413.7|13409.7|13409|13405|6594
1626684000000|2021-07-19 08:40:00|13412.2|13408.2|13415.3|13411.3|13416.8|13412.8|13412.2|13408.2|5338
1626684300000|2021-07-19 08:45:00|13416.8|13412.8|13415.3|13411.3|13418.4|13414.4|13413.7|13409.7|3956
1626684600000|2021-07-19 08:50:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13410.6|13406.6|4179
1626684900000|2021-07-19 08:55:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|4019
1626685200000|2021-07-19 09:00:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1827
1626685500000|2021-07-19 09:05:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1639
1626685800000|2021-07-19 09:10:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|1088
1626686100000|2021-07-19 09:15:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|2077
1626686400000|2021-07-19 09:20:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|2299
1626686700000|2021-07-19 09:25:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|912
1626687000000|2021-07-19 09:30:00|13409|13405|13407.5|13403.5|13409|13405|13405.9|13401.9|1717
1626687300000|2021-07-19 09:35:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|1450
1626687600000|2021-07-19 09:40:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|2591
1626687900000|2021-07-19 09:45:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|980
1626688200000|2021-07-19 09:50:00|13409|13405|13409|13405|13410.6|13406.6|13407.5|13403.5|3096
1626688500000|2021-07-19 09:55:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|1632
1626688800000|2021-07-19 10:00:00|13409|13405|13409|13405|13410.6|13406.6|13407.5|13403.5|1096
1626689100000|2021-07-19 10:05:00|13410.6|13406.6|13409|13405|13412.2|13408.2|13409|13405|5343
1626689400000|2021-07-19 10:10:00|13410.6|13406.6|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|2391
1626689700000|2021-07-19 10:15:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|737
1626690000000|2021-07-19 10:20:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1133
1626690300000|2021-07-19 10:25:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|336
1626690600000|2021-07-19 10:30:00|13415.3|13411.3|13412.2|13408.2|13415.3|13411.3|13412.2|13408.2|1532
1626690900000|2021-07-19 10:35:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1139
1626691200000|2021-07-19 10:40:00|13412.2|13408.2|13416.8|13412.8|13416.8|13412.8|13412.2|13408.2|1964
1626691500000|2021-07-19 10:45:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|2818
1626691800000|2021-07-19 10:50:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1491
1626692100000|2021-07-19 10:55:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|5330
1626692400000|2021-07-19 11:00:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|1716
1626692700000|2021-07-19 11:05:00|13413.7|13409.7|13416.8|13412.8|13418.4|13414.4|13413.7|13409.7|3724
1626693000000|2021-07-19 11:10:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|2588
1626693300000|2021-07-19 11:15:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2646
1626693600000|2021-07-19 11:20:00|13418.4|13414.4|13420|13416|13420|13416|13416.8|13412.8|2473
1626693900000|2021-07-19 11:25:00|13418.4|13414.4|13426.2|13422.2|13426.2|13422.2|13418.4|13414.4|4078
1626694200000|2021-07-19 11:30:00|13424.7|13420.7|13429.3|13425.3|13430.9|13426.9|13424.7|13420.7|7048
1626694500000|2021-07-19 11:35:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|2954
1626694800000|2021-07-19 11:40:00|13429.3|13425.3|13426.2|13422.2|13430.9|13426.9|13424.7|13420.7|7207
1626695100000|2021-07-19 11:45:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|4140
1626695400000|2021-07-19 11:50:00|13430.9|13426.9|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|3073
1626695700000|2021-07-19 11:55:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|4017
1626696000000|2021-07-19 12:00:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13423.1|13419.1|4389
1626696300000|2021-07-19 12:05:00|13424.7|13420.7|13429.3|13425.3|13429.3|13425.3|13423.1|13419.1|3528
1626696600000|2021-07-19 12:10:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|7767
1626696900000|2021-07-19 12:15:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13427.8|13423.8|4301
1626697200000|2021-07-19 12:20:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|5383
1626697500000|2021-07-19 12:25:00|13434|13430|13437.2|13433.2|13438.7|13434.7|13430.9|13426.9|8866
1626697800000|2021-07-19 12:30:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|6475
1626698100000|2021-07-19 12:35:00|13435.6|13431.6|13434|13430|13438.7|13434.7|13434|13430|4443
1626698400000|2021-07-19 12:40:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|7070
1626698700000|2021-07-19 12:45:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|7117
1626699000000|2021-07-19 12:50:00|13435.6|13431.6|13434|13430|13438.7|13434.7|13432.5|13428.5|11729
1626699300000|2021-07-19 12:55:00|13435.6|13431.6|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|3866
1626699600000|2021-07-19 13:00:00|13430.9|13426.9|13437.2|13433.2|13438.7|13434.7|13430.9|13426.9|15256
1626699900000|2021-07-19 13:05:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13437.2|13433.2|8222
1626700200000|2021-07-19 13:10:00|13438.7|13434.7|13441.8|13437.8|13441.8|13437.8|13438.7|13434.7|4435
1626700500000|2021-07-19 13:15:00|13443.4|13439.4|13441.8|13437.8|13446.5|13442.5|13441.8|13437.8|7955
1626700800000|2021-07-19 13:20:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|3686
1626701100000|2021-07-19 13:25:00|13440.3|13436.3|13445|13441|13445|13441|13440.3|13436.3|9367
1626701400000|2021-07-19 13:30:00|13443.4|13439.4|13445|13441|13445|13441|13440.3|13436.3|5406
1626701700000|2021-07-19 13:35:00|13443.4|13439.4|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|9048
1626702000000|2021-07-19 13:40:00|13445|13441|13445|13441|13448.1|13444.1|13443.4|13439.4|8851
1626702300000|2021-07-19 13:45:00|13446.5|13442.5|13448.1|13444.1|13449.7|13445.7|13445|13441|9482
1626702600000|2021-07-19 13:50:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|5876
1626702900000|2021-07-19 13:55:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|10663
1626703200000|2021-07-19 14:00:00|13452.8|13448.8|13457.5|13453.5|13459|13455|13451.2|13447.2|11016
1626703500000|2021-07-19 14:05:00|13459|13455|13459|13455|13460.6|13456.6|13455.9|13451.9|9352
1626703800000|2021-07-19 14:10:00|13460.6|13456.6|13466.8|13462.8|13466.8|13462.8|13459|13455|7029
1626704100000|2021-07-19 14:15:00|13468.4|13464.4|13477.8|13473.8|13480.9|13476.9|13466.8|13462.8|20633
1626704400000|2021-07-19 14:20:00|13476.2|13472.2|13465.3|13461.3|13476.2|13472.2|13465.3|13461.3|14476
1626704700000|2021-07-19 14:25:00|13466.8|13462.8|13476.2|13472.2|13476.2|13472.2|13465.3|13461.3|12366
1626705000000|2021-07-19 14:30:00|13474.7|13470.7|13470|13466|13474.7|13470.7|13468.4|13464.4|15944
1626705300000|2021-07-19 14:35:00|13471.5|13467.5|13470|13466|13473.1|13469.1|13470|13466|8401
1626705600000|2021-07-19 14:40:00|13468.4|13464.4|13466.8|13462.8|13473.1|13469.1|13466.8|13462.8|6995
1626705900000|2021-07-19 14:45:00|13468.4|13464.4|13463.7|13459.7|13468.4|13464.4|13462.2|13458.2|8820
1626706200000|2021-07-19 14:50:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|4735
1626706500000|2021-07-19 14:55:00|13466.8|13462.8|13471.5|13467.5|13473.1|13469.1|13466.8|13462.8|13726
1626706800000|2021-07-19 15:00:00|13470|13466|13463.7|13459.7|13471.5|13467.5|13463.7|13459.7|16094
1626707100000|2021-07-19 15:05:00|13462.2|13458.2|13460.6|13456.6|13463.7|13459.7|13459|13455|7987
1626707400000|2021-07-19 15:10:00|13462.2|13458.2|13457.5|13453.5|13462.2|13458.2|13457.5|13453.5|12500
1626707700000|2021-07-19 15:15:00|13455.9|13451.9|13455.9|13451.9|13459|13455|13454.3|13450.3|6254
1626708000000|2021-07-19 15:20:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|4906
1626708300000|2021-07-19 15:25:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|1579
1626708600000|2021-07-19 15:30:00|13454.3|13450.3|13449.7|13445.7|13455.9|13451.9|13449.7|13445.7|7919
1626708900000|2021-07-19 15:35:00|13451.2|13447.2|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|4946
1626709200000|2021-07-19 15:40:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13449.7|13445.7|3371
1626709500000|2021-07-19 15:45:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|3118
1626709800000|2021-07-19 15:50:00|13452.8|13448.8|13449.7|13445.7|13454.3|13450.3|13448.1|13444.1|2565
1626710100000|2021-07-19 15:55:00|13448.9|13444.9|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|3044
1626710400000|2021-07-19 16:00:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2770
1626710700000|2021-07-19 16:05:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1261
1626711000000|2021-07-19 16:10:00|13449.7|13445.7|13460.6|13456.6|13460.6|13456.6|13449.7|13445.7|13460
1626711300000|2021-07-19 16:15:00|13459|13455|13457.5|13453.5|13460.6|13456.6|13455.9|13451.9|13487
1626711600000|2021-07-19 16:20:00|13459|13455|13459|13455|13460.6|13456.6|13457.5|13453.5|9403
1626711900000|2021-07-19 16:25:00|13457.5|13453.5|13463.7|13459.7|13463.7|13459.7|13457.5|13453.5|7040
1626712200000|2021-07-19 16:30:00|13462.2|13458.2|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|2979
1626712500000|2021-07-19 16:35:00|13463.7|13459.7|13468.4|13464.4|13468.4|13464.4|13462.2|13458.2|7429
1626712800000|2021-07-19 16:40:00|13470|13466|13470|13466|13470|13466|13468.4|13464.4|1683
1626713100000|2021-07-19 16:45:00|13468.4|13464.4|13470|13466|13470|13466|13466.8|13462.8|1855
1626713400000|2021-07-19 16:50:00|13468.4|13464.4|13465.3|13461.3|13470|13466|13465.3|13461.3|1578
1626713700000|2021-07-19 16:55:00|13466.8|13462.8|13471.5|13467.5|13471.5|13467.5|13466.8|13462.8|5833
1626714000000|2021-07-19 17:00:00|13470|13466|13470|13466|13470|13466|13468.4|13464.4|2495
1626714300000|2021-07-19 17:05:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13465.3|13461.3|4013
1626714600000|2021-07-19 17:10:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|8784
1626714900000|2021-07-19 17:15:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|2560
1626715200000|2021-07-19 17:20:00|13468.4|13464.4|13470|13466|13471.5|13467.5|13466.8|13462.8|5995
1626715500000|2021-07-19 17:25:00|13471.5|13467.5|13471.5|13467.5|13473.1|13469.1|13470|13466|2888
1626715800000|2021-07-19 17:30:00|13470|13466|13473.1|13469.1|13473.1|13469.1|13470|13466|3013
1626716100000|2021-07-19 17:35:00|13471.5|13467.5|13470|13466|13471.5|13467.5|13470|13466|1755
1626716400000|2021-07-19 17:40:00|13471.5|13467.5|13470|13466|13471.5|13467.5|13470|13466|3078
1626716700000|2021-07-19 17:45:00|||||||||927
1626717000000|2021-07-19 17:50:00|13471.5|13467.5|13470|13466|13471.5|13467.5|13468.4|13464.4|2924
1626717300000|2021-07-19 17:55:00|13471.5|13467.5|13470|13466|13471.5|13467.5|13470|13466|2828
1626717600000|2021-07-19 18:00:00|13468.4|13464.4|13468.4|13464.4|13470|13466|13468.4|13464.4|3482
1626717900000|2021-07-19 18:05:00|13470|13466|13468.4|13464.4|13470|13466|13468.4|13464.4|1836
1626718200000|2021-07-19 18:10:00|13466.8|13462.8|13468.4|13464.4|13468.4|13464.4|13466.8|13462.8|2327
1626718500000|2021-07-19 18:15:00|13466.8|13462.8|13463.7|13459.7|13466.8|13462.8|13463.7|13459.7|7400
1626718800000|2021-07-19 18:20:00|13462.2|13458.2|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|4407
1626719100000|2021-07-19 18:25:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|2648
1626719400000|2021-07-19 18:30:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|795
1626719700000|2021-07-19 18:35:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|2423
1626720000000|2021-07-19 18:40:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|2733
1626720300000|2021-07-19 18:45:00|13466.8|13462.8|13465.3|13461.3|13466.8|13462.8|13463.7|13459.7|5105
1626720600000|2021-07-19 18:50:00|13466.8|13462.8|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|2930
1626720900000|2021-07-19 18:55:00|13468.4|13464.4|13471.5|13467.5|13471.5|13467.5|13468.4|13464.4|1948
1626721200000|2021-07-19 19:00:00|13470|13466|13474.7|13470.7|13476.2|13472.2|13470|13466|14227
1626721500000|2021-07-19 19:05:00|13476.2|13472.2|13474.7|13470.7|13476.2|13472.2|13474.7|13470.7|2003
1626721800000|2021-07-19 19:10:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|5717
1626722100000|2021-07-19 19:15:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13473.1|13469.1|3483
1626722400000|2021-07-19 19:20:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|3148
1626722700000|2021-07-19 19:25:00|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|1157
1626723000000|2021-07-19 19:30:00|13470|13466|13470|13466|13470|13466|13470|13466|2722
1626723300000|2021-07-19 19:35:00|13468.4|13464.4|13466.8|13462.8|13470|13466|13466.8|13462.8|5193
1626723600000|2021-07-19 19:40:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|8653
1626723900000|2021-07-19 19:45:00|13465.3|13461.3|13462.2|13458.2|13465.3|13461.3|13462.2|13458.2|5067
1626724200000|2021-07-19 19:50:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|4657
1626724500000|2021-07-19 19:55:00|13460.6|13456.6|13462.2|13458.2|13462.2|13458.2|13459|13455|11621
1626724800000|2021-07-19 20:00:00|13460.6|13456.6|13457.5|13453.5|13462.2|13458.2|13457.5|13453.5|4495
1626725100000|2021-07-19 20:05:00|13459|13455|13459|13455|13459|13455|13459|13455|2281
1626725400000|2021-07-19 20:10:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|2836
1626725700000|2021-07-19 20:15:00|||||||||1612
1626726000000|2021-07-19 20:20:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|2938
1626726300000|2021-07-19 20:25:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|1990
1626726600000|2021-07-19 20:30:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|1462
1626726900000|2021-07-19 20:35:00|13455.9|13451.9|13454.3|13450.3|13457.5|13453.5|13454.3|13450.3|2067
1626727200000|2021-07-19 20:40:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|599
1626727500000|2021-07-19 20:45:00|13454.3|13450.3|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|2124
1626727800000|2021-07-19 20:50:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|3075
1626728100000|2021-07-19 20:55:00|13459|13455|13459|13455|13459|13455|13457.5|13453.5|1037
1626732000000|2021-07-19 22:00:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13459|13455|1352
1626732300000|2021-07-19 22:05:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|326
1626732600000|2021-07-19 22:10:00|||||||||83
1626732900000|2021-07-19 22:15:00|||||||||24
1626733200000|2021-07-19 22:20:00|||||||||66
1626733500000|2021-07-19 22:25:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|461
1626733800000|2021-07-19 22:30:00|||||||||154
1626734100000|2021-07-19 22:35:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|219
1626734400000|2021-07-19 22:40:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|93
1626734700000|2021-07-19 22:45:00|||||||||110
1626735000000|2021-07-19 22:50:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|60
1626735300000|2021-07-19 22:55:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|106
1626735600000|2021-07-19 23:00:00|||||||||12
1626735900000|2021-07-19 23:05:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|367
1626736200000|2021-07-19 23:10:00|||||||||294
1626736500000|2021-07-19 23:15:00|||||||||7
1626736800000|2021-07-19 23:20:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|371
1626737100000|2021-07-19 23:25:00|13459|13455|13459|13455|13459|13455|13459|13455|161
1626737400000|2021-07-19 23:30:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|1394
1626737700000|2021-07-19 23:35:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1344
1626738000000|2021-07-19 23:40:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|1109
1626738300000|2021-07-19 23:45:00|||||||||298
1626738600000|2021-07-19 23:50:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1591
1626738900000|2021-07-19 23:55:00|||||||||1337
1626739200000|2021-07-20 00:00:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1472
1626739500000|2021-07-20 00:05:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|544
1626739800000|2021-07-20 00:10:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|357
1626740100000|2021-07-20 00:15:00|||||||||804
1626740400000|2021-07-20 00:20:00|13449.7|13445.7|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|496
1626740700000|2021-07-20 00:25:00|||||||||81
1626741000000|2021-07-20 00:30:00|||||||||533
1626741300000|2021-07-20 00:35:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|834
1626741600000|2021-07-20 00:40:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2182
1626741900000|2021-07-20 00:45:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1067
1626742200000|2021-07-20 00:50:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1527
1626742500000|2021-07-20 00:55:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1374
1626742800000|2021-07-20 01:00:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|925
1626743100000|2021-07-20 01:05:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|1029
1626743400000|2021-07-20 01:10:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|1463
1626743700000|2021-07-20 01:15:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|857
1626744000000|2021-07-20 01:20:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|970
1626744300000|2021-07-20 01:25:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|205
1626744600000|2021-07-20 01:30:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|2282
1626744900000|2021-07-20 01:35:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|1315
1626745200000|2021-07-20 01:40:00|||||||||188
1626745500000|2021-07-20 01:45:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1136
1626745800000|2021-07-20 01:50:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|1676
1626746100000|2021-07-20 01:55:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1296
1626746400000|2021-07-20 02:00:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|558
1626746700000|2021-07-20 02:05:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1221
1626747000000|2021-07-20 02:10:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|155
1626747300000|2021-07-20 02:15:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1160
1626747600000|2021-07-20 02:20:00|||||||||263
1626747900000|2021-07-20 02:25:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1001
1626748200000|2021-07-20 02:30:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1057
1626748500000|2021-07-20 02:35:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|683
1626748800000|2021-07-20 02:40:00|||||||||286
1626749100000|2021-07-20 02:45:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|689
1626749400000|2021-07-20 02:50:00|||||||||545
1626749700000|2021-07-20 02:55:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|491
1626750000000|2021-07-20 03:00:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|313
1626750300000|2021-07-20 03:05:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1065
1626750600000|2021-07-20 03:10:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|773
1626750900000|2021-07-20 03:15:00|||||||||648
1626751200000|2021-07-20 03:20:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|859
1626751500000|2021-07-20 03:25:00|13452.8|13448.8|13455.9|13451.9|13455.9|13451.9|13452.8|13448.8|2552
1626751800000|2021-07-20 03:30:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|1076
1626752100000|2021-07-20 03:35:00|13459|13455|13460.6|13456.6|13462.2|13458.2|13459|13455|1977
1626752400000|2021-07-20 03:40:00|13462.2|13458.2|13466.8|13462.8|13466.8|13462.8|13462.2|13458.2|3948
1626752700000|2021-07-20 03:45:00|13465.3|13461.3|13463.7|13459.7|13465.3|13461.3|13462.2|13458.2|2821
1626753000000|2021-07-20 03:50:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|1076
1626753300000|2021-07-20 03:55:00|13462.2|13458.2|13463.7|13459.7|13465.3|13461.3|13462.2|13458.2|1371
1626753600000|2021-07-20 04:00:00|13465.3|13461.3|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|472
1626753900000|2021-07-20 04:05:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|569
1626754200000|2021-07-20 04:10:00|||||||||212
1626754500000|2021-07-20 04:15:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13463.7|13459.7|535
1626754800000|2021-07-20 04:20:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|1857
1626755100000|2021-07-20 04:25:00|||||||||18
1626755400000|2021-07-20 04:30:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|1580
1626755700000|2021-07-20 04:35:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|362
1626756000000|2021-07-20 04:40:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|719
1626756300000|2021-07-20 04:45:00|13462.2|13458.2|13460.6|13456.6|13463.7|13459.7|13460.6|13456.6|778
1626756600000|2021-07-20 04:50:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13459|13455|1064
1626756900000|2021-07-20 04:55:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|495
1626757200000|2021-07-20 05:00:00|13459|13455|13459|13455|13459|13455|13459|13455|363
1626757500000|2021-07-20 05:05:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|1603
1626757800000|2021-07-20 05:10:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|427
1626758100000|2021-07-20 05:15:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|797
1626758400000|2021-07-20 05:20:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|742
1626758700000|2021-07-20 05:25:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|761
1626759000000|2021-07-20 05:30:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|556
1626759300000|2021-07-20 05:35:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1655
1626759600000|2021-07-20 05:40:00|||||||||73
1626759900000|2021-07-20 05:45:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|752
1626760200000|2021-07-20 05:50:00|13457.5|13453.5|13454.3|13450.3|13457.5|13453.5|13454.3|13450.3|1195
1626760500000|2021-07-20 05:55:00|||||||||828
1626760800000|2021-07-20 06:00:00|13455.9|13451.9|13454.3|13450.3|13457.5|13453.5|13454.3|13450.3|3369
1626761100000|2021-07-20 06:05:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|486
1626761400000|2021-07-20 06:10:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13452.8|13448.8|1127
1626761700000|2021-07-20 06:15:00|13457.5|13453.5|13457.5|13453.5|13460.6|13456.6|13457.5|13453.5|3048
1626762000000|2021-07-20 06:20:00|13459|13455|13454.3|13450.3|13459|13455|13454.3|13450.3|3255
1626762300000|2021-07-20 06:25:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|976
1626762600000|2021-07-20 06:30:00|13457.5|13453.5|13457.5|13453.5|13460.6|13456.6|13457.5|13453.5|2909
1626762900000|2021-07-20 06:35:00|13459|13455|13459|13455|13460.6|13456.6|13459|13455|960
1626763200000|2021-07-20 06:40:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|471
1626763500000|2021-07-20 06:45:00|13460.6|13456.6|13457.5|13453.5|13460.6|13456.6|13457.5|13453.5|2291
1626763800000|2021-07-20 06:50:00|13455.9|13451.9|13452.8|13448.8|13455.9|13451.9|13451.2|13447.2|2514
1626764100000|2021-07-20 06:55:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1514
1626764400000|2021-07-20 07:00:00|13454.3|13450.3|13452.8|13448.8|13455.9|13451.9|13451.2|13447.2|3093
1626764700000|2021-07-20 07:05:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|1847
1626765000000|2021-07-20 07:10:00|13452.8|13448.8|13448.1|13444.1|13452.8|13448.8|13446.5|13442.5|3345
1626765300000|2021-07-20 07:15:00|13446.5|13442.5|13451.2|13447.2|13451.2|13447.2|13446.5|13442.5|3885
1626765600000|2021-07-20 07:20:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13451.2|13447.2|2959
1626765900000|2021-07-20 07:25:00|13455.9|13451.9|13451.2|13447.2|13455.9|13451.9|13449.7|13445.7|2695
1626766200000|2021-07-20 07:30:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|2059
1626766500000|2021-07-20 07:35:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|1702
1626766800000|2021-07-20 07:40:00|13451.2|13447.2|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|1988
1626767100000|2021-07-20 07:45:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|3116
1626767400000|2021-07-20 07:50:00|13449.7|13445.7|13452.8|13448.8|13452.8|13448.8|13449.7|13445.7|2082
1626767700000|2021-07-20 07:55:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|1022
1626768000000|2021-07-20 08:00:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|1967
1626768300000|2021-07-20 08:05:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|4848
1626768600000|2021-07-20 08:10:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|4321
1626768900000|2021-07-20 08:15:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|2559
1626769200000|2021-07-20 08:20:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|2922
1626769500000|2021-07-20 08:25:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|2592
1626769800000|2021-07-20 08:30:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1492
1626770100000|2021-07-20 08:35:00|||||||||1718
1626770400000|2021-07-20 08:40:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1598
1626770700000|2021-07-20 08:45:00|13452.8|13448.8|13457.5|13453.5|13457.5|13453.5|13451.2|13447.2|5336
1626771000000|2021-07-20 08:50:00|13455.9|13451.9|13459|13455|13460.6|13456.6|13455.9|13451.9|5818
1626771300000|2021-07-20 08:55:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|2336
1626771600000|2021-07-20 09:00:00|13460.6|13456.6|13462.2|13458.2|13462.2|13458.2|13460.6|13456.6|4942
1626771900000|2021-07-20 09:05:00|13460.6|13456.6|13462.2|13458.2|13463.7|13459.7|13460.6|13456.6|2270
1626772200000|2021-07-20 09:10:00|13460.6|13456.6|13459|13455|13462.2|13458.2|13459|13455|530
1626772500000|2021-07-20 09:15:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|2004
1626772800000|2021-07-20 09:20:00|13460.6|13456.6|13462.2|13458.2|13462.2|13458.2|13459|13455|1085
1626773100000|2021-07-20 09:25:00|13460.6|13456.6|13468.4|13464.4|13468.4|13464.4|13460.6|13456.6|3608
1626773400000|2021-07-20 09:30:00|13466.8|13462.8|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|2884
1626773700000|2021-07-20 09:35:00|13468.4|13464.4|13470|13466|13471.5|13467.5|13466.8|13462.8|3957
1626774000000|2021-07-20 09:40:00|13471.5|13467.5|13477.8|13473.8|13477.8|13473.8|13471.5|13467.5|3841
1626774300000|2021-07-20 09:45:00|13476.2|13472.2|13484|13480|13484|13480|13476.2|13472.2|5557
1626774600000|2021-07-20 09:50:00|13482.5|13478.5|13487.2|13483.2|13488.7|13484.7|13482.5|13478.5|9022
1626774900000|2021-07-20 09:55:00|13485.6|13481.6|13484|13480|13488.7|13484.7|13484|13480|8531
1626775200000|2021-07-20 10:00:00|13482.5|13478.5|13487.2|13483.2|13488.7|13484.7|13482.5|13478.5|5108
1626775500000|2021-07-20 10:05:00|13485.6|13481.6|13480.9|13476.9|13485.6|13481.6|13479.3|13475.3|5886
1626775800000|2021-07-20 10:10:00|13479.3|13475.3|13476.2|13472.2|13480.9|13476.9|13474.7|13470.7|5243
1626776100000|2021-07-20 10:15:00|13474.7|13470.7|13479.3|13475.3|13479.3|13475.3|13474.7|13470.7|3098
1626776400000|2021-07-20 10:20:00|13477.8|13473.8|13485.6|13481.6|13487.2|13483.2|13476.2|13472.2|6586
1626776700000|2021-07-20 10:25:00|13487.2|13483.2|13480.9|13476.9|13487.2|13483.2|13480.9|13476.9|5036
1626777000000|2021-07-20 10:30:00|13479.3|13475.3|13482.5|13478.5|13482.5|13478.5|13479.3|13475.3|2022
1626777300000|2021-07-20 10:35:00|13484|13480|13484|13480|13487.2|13483.2|13484|13480|5840
1626777600000|2021-07-20 10:40:00|13482.5|13478.5|13485.6|13481.6|13487.2|13483.2|13482.5|13478.5|6827
1626777900000|2021-07-20 10:45:00|13484|13480|13485.6|13481.6|13487.2|13483.2|13484|13480|5120
1626778200000|2021-07-20 10:50:00|13484.8|13480.8|13484|13480|13488.7|13484.7|13484|13480|4238
1626778500000|2021-07-20 10:55:00|13482.5|13478.5|13484|13480|13485.6|13481.6|13482.5|13478.5|1200
1626778800000|2021-07-20 11:00:00|13485.6|13481.6|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|2491
1626779100000|2021-07-20 11:05:00|13488.7|13484.7|13488.7|13484.7|13490.3|13486.3|13485.6|13481.6|6282
1626779400000|2021-07-20 11:10:00|13487.2|13483.2|13484|13480|13488.7|13484.7|13484|13480|1873
1626779700000|2021-07-20 11:15:00|13482.5|13478.5|13480.9|13476.9|13482.5|13478.5|13479.3|13475.3|3743
1626780000000|2021-07-20 11:20:00|13479.3|13475.3|13476.2|13472.2|13480.9|13476.9|13476.2|13472.2|2894
1626780300000|2021-07-20 11:25:00|13477.8|13473.8|13476.2|13472.2|13477.8|13473.8|13476.2|13472.2|3114
1626780600000|2021-07-20 11:30:00|13474.7|13470.7|13471.5|13467.5|13476.2|13472.2|13470|13466|11082
1626780900000|2021-07-20 11:35:00|13470|13466|13473.1|13469.1|13474.7|13470.7|13470|13466|4369
1626781200000|2021-07-20 11:40:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13473.1|13469.1|3046
1626781500000|2021-07-20 11:45:00|13476.2|13472.2|13471.5|13467.5|13476.2|13472.2|13471.5|13467.5|3261
1626781800000|2021-07-20 11:50:00|13473.1|13469.1|13473.1|13469.1|13474.7|13470.7|13471.5|13467.5|7062
1626782100000|2021-07-20 11:55:00|13474.7|13470.7|13474.7|13470.7|13476.2|13472.2|13473.1|13469.1|3428
1626782400000|2021-07-20 12:00:00|13473.1|13469.1|13476.2|13472.2|13476.2|13472.2|13473.1|13469.1|2357
1626782700000|2021-07-20 12:05:00|13477.8|13473.8|13476.2|13472.2|13477.8|13473.8|13474.7|13470.7|2589
1626783000000|2021-07-20 12:10:00|13477.8|13473.8|13477.8|13473.8|13479.3|13475.3|13477.8|13473.8|1750
1626783300000|2021-07-20 12:15:00|13479.3|13475.3|13477.8|13473.8|13479.3|13475.3|13477.8|13473.8|1138
1626783600000|2021-07-20 12:20:00|13479.3|13475.3|13479.3|13475.3|13484|13480|13477.8|13473.8|5575
1626783900000|2021-07-20 12:25:00|13480.9|13476.9|13485.6|13481.6|13485.6|13481.6|13480.9|13476.9|6848
1626784200000|2021-07-20 12:30:00|13487.2|13483.2|13496.5|13492.5|13498.1|13494.1|13487.2|13483.2|15024
1626784500000|2021-07-20 12:35:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13495|13491|9097
1626784800000|2021-07-20 12:40:00|13498.1|13494.1|13493.4|13489.4|13498.1|13494.1|13493.4|13489.4|4227
1626785100000|2021-07-20 12:45:00|13495|13491|13498.1|13494.1|13498.1|13494.1|13495|13491|3501
1626785400000|2021-07-20 12:50:00|13499.7|13495.7|13504.3|13500.3|13505.9|13501.9|13498.1|13494.1|8741
1626785700000|2021-07-20 12:55:00|13505.9|13501.9|13505.9|13501.9|13510.6|13506.6|13504.3|13500.3|9584
1626786000000|2021-07-20 13:00:00|13504.3|13500.3|13507.5|13503.5|13509|13505|13504.3|13500.3|12641
1626786300000|2021-07-20 13:05:00|13509|13505|13512.2|13508.2|13513.7|13509.7|13509|13505|5877
1626786600000|2021-07-20 13:10:00|13510.6|13506.6|13521.5|13517.5|13523.1|13519.1|13510.6|13506.6|17188
1626786900000|2021-07-20 13:15:00|13520|13516|13513.7|13509.7|13520|13516|13512.2|13508.2|6982
1626787200000|2021-07-20 13:20:00|13512.2|13508.2|13510.6|13506.6|13513.7|13509.7|13509|13505|12962
1626787500000|2021-07-20 13:25:00|13512.2|13508.2|13513.7|13509.7|13515.3|13511.3|13510.6|13506.6|14797
1626787800000|2021-07-20 13:30:00|13512.2|13508.2|13509|13505|13518.4|13514.4|13507.5|13503.5|13434
1626788100000|2021-07-20 13:35:00|13507.5|13503.5|13513.7|13509.7|13513.7|13509.7|13507.5|13503.5|7781
1626788400000|2021-07-20 13:40:00|13515.3|13511.3|13512.2|13508.2|13515.3|13511.3|13510.6|13506.6|7430
1626788700000|2021-07-20 13:45:00|13513.7|13509.7|13501.2|13497.2|13513.7|13509.7|13501.2|13497.2|12016
1626789000000|2021-07-20 13:50:00|13499.7|13495.7|13496.5|13492.5|13501.2|13497.2|13495|13491|17879
1626789300000|2021-07-20 13:55:00|13495|13491|13496.5|13492.5|13498.1|13494.1|13493.4|13489.4|8618
1626789600000|2021-07-20 14:00:00|13498.1|13494.1|13499.7|13495.7|13501.2|13497.2|13496.5|13492.5|3304
1626789900000|2021-07-20 14:05:00|13498.1|13494.1|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|10417
1626790200000|2021-07-20 14:10:00|13501.2|13497.2|13501.2|13497.2|13507.5|13503.5|13499.7|13495.7|9738
1626790500000|2021-07-20 14:15:00|13499.7|13495.7|13493.4|13489.4|13499.7|13495.7|13493.4|13489.4|8274
1626790800000|2021-07-20 14:20:00|13495|13491|13491.8|13487.8|13495|13491|13490.3|13486.3|23235
1626791100000|2021-07-20 14:25:00|13490.3|13486.3|13488.7|13484.7|13490.3|13486.3|13487.2|13483.2|6728
1626791400000|2021-07-20 14:30:00|13490.3|13486.3|13487.2|13483.2|13490.3|13486.3|13487.2|13483.2|4865
1626791700000|2021-07-20 14:35:00|13488.7|13484.7|13482.5|13478.5|13488.7|13484.7|13480.9|13476.9|6391
1626792000000|2021-07-20 14:40:00|13480.9|13476.9|13471.5|13467.5|13480.9|13476.9|13470|13466|11242
1626792300000|2021-07-20 14:45:00|13473.1|13469.1|13463.7|13459.7|13473.1|13469.1|13463.7|13459.7|9540
1626792600000|2021-07-20 14:50:00|13465.3|13461.3|13466.8|13462.8|13471.5|13467.5|13465.3|13461.3|6679
1626792900000|2021-07-20 14:55:00|13468.4|13464.4|13470|13466|13471.5|13467.5|13468.4|13464.4|5515
1626793200000|2021-07-20 15:00:00|13468.4|13464.4|13465.3|13461.3|13471.5|13467.5|13460.6|13456.6|9359
1626793500000|2021-07-20 15:05:00|13463.7|13459.7|13465.3|13461.3|13466.8|13462.8|13462.2|13458.2|2657
1626793800000|2021-07-20 15:10:00|13466.8|13462.8|13470|13466|13470|13466|13465.3|13461.3|4376
1626794100000|2021-07-20 15:15:00|13468.4|13464.4|13470|13466|13471.5|13467.5|13465.3|13461.3|6283
1626794400000|2021-07-20 15:20:00|13468.4|13464.4|13463.7|13459.7|13470|13466|13463.7|13459.7|5459
1626794700000|2021-07-20 15:25:00|13465.3|13461.3|13463.7|13459.7|13465.3|13461.3|13459|13455|5666
1626795000000|2021-07-20 15:30:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13459|13455|8547
1626795300000|2021-07-20 15:35:00|13462.2|13458.2|13465.3|13461.3|13465.3|13461.3|13459|13455|6898
1626795600000|2021-07-20 15:40:00|13463.7|13459.7|13459|13455|13466.8|13462.8|13459|13455|5098
1626795900000|2021-07-20 15:45:00|13460.6|13456.6|13452.8|13448.8|13460.6|13456.6|13452.8|13448.8|6948
1626796200000|2021-07-20 15:50:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|6154
1626796500000|2021-07-20 15:55:00|13452.8|13448.8|13455.9|13451.9|13455.9|13451.9|13452.8|13448.8|4973
1626796800000|2021-07-20 16:00:00|13456.7|13452.7|13462.2|13458.2|13463.7|13459.7|13455.9|13451.9|9084
1626797100000|2021-07-20 16:05:00|13463.7|13459.7|13466.8|13462.8|13468.4|13464.4|13463.7|13459.7|6339
1626797400000|2021-07-20 16:10:00|13465.3|13461.3|13465.3|13461.3|13466.8|13462.8|13465.3|13461.3|2492
1626797700000|2021-07-20 16:15:00|13466.8|13462.8|13462.2|13458.2|13466.8|13462.8|13462.2|13458.2|3258
1626798000000|2021-07-20 16:20:00|13460.6|13456.6|13455.9|13451.9|13460.6|13456.6|13454.3|13450.3|3084
1626798300000|2021-07-20 16:25:00|13454.3|13450.3|13460.6|13456.6|13460.6|13456.6|13454.3|13450.3|4602
1626798600000|2021-07-20 16:30:00|13459|13455|13459|13455|13460.6|13456.6|13459|13455|2388
1626798900000|2021-07-20 16:35:00|13460.6|13456.6|13462.2|13458.2|13463.7|13459.7|13460.6|13456.6|2942
1626799200000|2021-07-20 16:40:00|13463.7|13459.7|13460.6|13456.6|13463.7|13459.7|13460.6|13456.6|2116
1626799500000|2021-07-20 16:45:00|13462.2|13458.2|13457.5|13453.5|13462.2|13458.2|13457.5|13453.5|3797
1626799800000|2021-07-20 16:50:00|13459|13455|13459|13455|13459|13455|13457.5|13453.5|3953
1626800100000|2021-07-20 16:55:00|13460.6|13456.6|13462.2|13458.2|13463.7|13459.7|13459|13455|8265
1626800400000|2021-07-20 17:00:00|13460.6|13456.6|13462.2|13458.2|13462.2|13458.2|13460.6|13456.6|1978
1626800700000|2021-07-20 17:05:00|13460.6|13456.6|13465.3|13461.3|13465.3|13461.3|13460.6|13456.6|7671
1626801000000|2021-07-20 17:10:00|13466.8|13462.8|13463.7|13459.7|13466.8|13462.8|13463.7|13459.7|5734
1626801300000|2021-07-20 17:15:00|13465.3|13461.3|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|2651
1626801600000|2021-07-20 17:20:00|13462.2|13458.2|13462.2|13458.2|13463.7|13459.7|13460.6|13456.6|1536
1626801900000|2021-07-20 17:25:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|1966
1626802200000|2021-07-20 17:30:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13462.2|13458.2|1769
1626802500000|2021-07-20 17:35:00|13463.7|13459.7|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|3475
1626802800000|2021-07-20 17:40:00|13465.3|13461.3|13470|13466|13470|13466|13465.3|13461.3|4443
1626803100000|2021-07-20 17:45:00|13468.4|13464.4|13465.3|13461.3|13468.4|13464.4|13463.7|13459.7|4208
1626803400000|2021-07-20 17:50:00|13466.8|13462.8|13465.3|13461.3|13466.8|13462.8|13463.7|13459.7|5968
1626803700000|2021-07-20 17:55:00|13463.7|13459.7|13466.8|13462.8|13466.8|13462.8|13463.7|13459.7|2277
1626804000000|2021-07-20 18:00:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|2284
1626804300000|2021-07-20 18:05:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|824
1626804600000|2021-07-20 18:10:00|||||||||1949
1626804900000|2021-07-20 18:15:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|2347
1626805200000|2021-07-20 18:20:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13466.8|13462.8|1552
1626805500000|2021-07-20 18:25:00|13466.8|13462.8|13468.4|13464.4|13468.4|13464.4|13466.8|13462.8|569
1626805800000|2021-07-20 18:30:00|13466.8|13462.8|13468.4|13464.4|13468.4|13464.4|13466.8|13462.8|1097
1626806100000|2021-07-20 18:35:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|1041
1626806400000|2021-07-20 18:40:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|3497
1626806700000|2021-07-20 18:45:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|1351
1626807000000|2021-07-20 18:50:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|2183
1626807300000|2021-07-20 18:55:00|13465.3|13461.3|13468.4|13464.4|13468.4|13464.4|13465.3|13461.3|5624
1626807600000|2021-07-20 19:00:00|13466.8|13462.8|13468.4|13464.4|13468.4|13464.4|13466.8|13462.8|3166
1626807900000|2021-07-20 19:05:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|833
1626808200000|2021-07-20 19:10:00|13465.3|13461.3|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|4490
1626808500000|2021-07-20 19:15:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|5043
1626808800000|2021-07-20 19:20:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13459|13455|2439
1626809100000|2021-07-20 19:25:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|3352
1626809400000|2021-07-20 19:30:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|4912
1626809700000|2021-07-20 19:35:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13459|13455|2220
1626810000000|2021-07-20 19:40:00|13459|13455|13459|13455|13459|13455|13457.5|13453.5|5839
1626810300000|2021-07-20 19:45:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13459|13455|5979
1626810600000|2021-07-20 19:50:00|13459|13455|13460.6|13456.6|13462.2|13458.2|13459|13455|6853
1626810900000|2021-07-20 19:55:00|13462.2|13458.2|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|5556
1626811200000|2021-07-20 20:00:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|3153
1626811500000|2021-07-20 20:05:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|1770
1626811800000|2021-07-20 20:10:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|1193
1626812100000|2021-07-20 20:15:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13459|13455|1629
1626812400000|2021-07-20 20:20:00|13459|13455|13459|13455|13459|13455|13459|13455|442
1626812700000|2021-07-20 20:25:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|2272
1626813000000|2021-07-20 20:30:00|13459|13455|13459|13455|13460.6|13456.6|13457.5|13453.5|1266
1626813300000|2021-07-20 20:35:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|1464
1626813600000|2021-07-20 20:40:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|1348
1626813900000|2021-07-20 20:45:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|2377
1626814200000|2021-07-20 20:50:00|||||||||1475
1626814500000|2021-07-20 20:55:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|3138
1626818400000|2021-07-20 22:00:00|13457.5|13453.5|13459|13455|13459|13455|13456.7|13452.7|380
1626818700000|2021-07-20 22:05:00|||||||||30
1626819000000|2021-07-20 22:10:00|||||||||11
1626819300000|2021-07-20 22:15:00|||||||||23
1626819600000|2021-07-20 22:20:00|||||||||64
1626819900000|2021-07-20 22:25:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|311
1626820200000|2021-07-20 22:30:00|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|697
1626820500000|2021-07-20 22:35:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|126
1626820800000|2021-07-20 22:40:00|13459|13455|13459|13455|13460.6|13456.6|13459|13455|713
1626821100000|2021-07-20 22:45:00|||||||||386
1626821400000|2021-07-20 22:50:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|705
1626821700000|2021-07-20 22:55:00|||||||||441
1626822000000|2021-07-20 23:00:00|||||||||335
1626822300000|2021-07-20 23:05:00|||||||||260
1626822600000|2021-07-20 23:10:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|173
1626822900000|2021-07-20 23:15:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|522
1626823200000|2021-07-20 23:20:00|||||||||87
1626823500000|2021-07-20 23:25:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|345
1626823800000|2021-07-20 23:30:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|395
1626824100000|2021-07-20 23:35:00|||||||||121
1626824400000|2021-07-20 23:40:00|||||||||47
1626824700000|2021-07-20 23:45:00|13459|13455|13459|13455|13460.6|13456.6|13459|13455|708
1626825000000|2021-07-20 23:50:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|438
1626825300000|2021-07-20 23:55:00|||||||||180
1626825600000|2021-07-21 00:00:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1320
1626825900000|2021-07-21 00:05:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|568
1626826200000|2021-07-21 00:10:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|735
1626826500000|2021-07-21 00:15:00|13454.3|13450.3|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|891
1626826800000|2021-07-21 00:20:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|533
1626827100000|2021-07-21 00:25:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|759
1626827400000|2021-07-21 00:30:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|628
1626827700000|2021-07-21 00:35:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|592
1626828000000|2021-07-21 00:40:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|1094
1626828300000|2021-07-21 00:45:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1012
1626828600000|2021-07-21 00:50:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1095
1626828900000|2021-07-21 00:55:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|388
1626829200000|2021-07-21 01:00:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|896
1626829500000|2021-07-21 01:05:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|1264
1626829800000|2021-07-21 01:10:00|||||||||488
1626830100000|2021-07-21 01:15:00|13454.3|13450.3|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|1228
1626830400000|2021-07-21 01:20:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|346
1626830700000|2021-07-21 01:25:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|98
1626831000000|2021-07-21 01:30:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|638
1626831300000|2021-07-21 01:35:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13459|13455|1746
1626831600000|2021-07-21 01:40:00|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|692
1626831900000|2021-07-21 01:45:00|13460.6|13456.6|13463.7|13459.7|13463.7|13459.7|13460.6|13456.6|1002
1626832200000|2021-07-21 01:50:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|1099
1626832500000|2021-07-21 01:55:00|13463.7|13459.7|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|1126
1626832800000|2021-07-21 02:00:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|291
1626833100000|2021-07-21 02:05:00|13466.8|13462.8|13465.3|13461.3|13466.8|13462.8|13465.3|13461.3|2115
1626833400000|2021-07-21 02:10:00|13466.8|13462.8|13468.4|13464.4|13468.4|13464.4|13466.8|13462.8|1481
1626833700000|2021-07-21 02:15:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|2263
1626834000000|2021-07-21 02:20:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|1127
1626834300000|2021-07-21 02:25:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|1359
1626834600000|2021-07-21 02:30:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|601
1626834900000|2021-07-21 02:35:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|1286
1626835200000|2021-07-21 02:40:00|||||||||292
1626835500000|2021-07-21 02:45:00|13468.4|13464.4|13470|13466|13470|13466|13468.4|13464.4|954
1626835800000|2021-07-21 02:50:00|13468.4|13464.4|13470|13466|13470|13466|13468.4|13464.4|732
1626836100000|2021-07-21 02:55:00|13468.4|13464.4|13468.4|13464.4|13470|13466|13468.4|13464.4|1548
1626836400000|2021-07-21 03:00:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|1164
1626836700000|2021-07-21 03:05:00|||||||||103
1626837000000|2021-07-21 03:10:00|||||||||1328
1626837300000|2021-07-21 03:15:00|||||||||484
1626837600000|2021-07-21 03:20:00|||||||||311
1626837900000|2021-07-21 03:25:00|||||||||473
1626838200000|2021-07-21 03:30:00|||||||||570
1626838500000|2021-07-21 03:35:00|||||||||205
1626838800000|2021-07-21 03:40:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|810
1626839100000|2021-07-21 03:45:00|13470|13466|13470|13466|13470|13466|13470|13466|1054
1626839400000|2021-07-21 03:50:00|13468.4|13464.4|13470|13466|13470|13466|13468.4|13464.4|687
1626839700000|2021-07-21 03:55:00|||||||||142
1626840000000|2021-07-21 04:00:00|13468.4|13464.4|13470|13466|13470|13466|13468.4|13464.4|169
1626840300000|2021-07-21 04:05:00|13468.4|13464.4|13468.4|13464.4|13470|13466|13468.4|13464.4|1293
1626840600000|2021-07-21 04:10:00|13470|13466|13470|13466|13470|13466|13470|13466|698
1626840900000|2021-07-21 04:15:00|||||||||44
1626841200000|2021-07-21 04:20:00|||||||||260
1626841500000|2021-07-21 04:25:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|147
1626841800000|2021-07-21 04:30:00|||||||||130
1626842100000|2021-07-21 04:35:00|||||||||52
1626842400000|2021-07-21 04:40:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|73
1626842700000|2021-07-21 04:45:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|531
1626843000000|2021-07-21 04:50:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|523
1626843300000|2021-07-21 04:55:00|13470|13466|13470|13466|13470|13466|13470|13466|26
1626843600000|2021-07-21 05:00:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|148
1626843900000|2021-07-21 05:05:00|13466.8|13462.8|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|649
1626844200000|2021-07-21 05:10:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|331
1626844500000|2021-07-21 05:15:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|296
1626844800000|2021-07-21 05:20:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|326
1626845100000|2021-07-21 05:25:00|||||||||10
1626845400000|2021-07-21 05:30:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|2317
1626845700000|2021-07-21 05:35:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|552
1626846000000|2021-07-21 05:40:00|||||||||438
1626846300000|2021-07-21 05:45:00|||||||||110
1626846600000|2021-07-21 05:50:00|13466.8|13462.8|13468.4|13464.4|13468.4|13464.4|13465.3|13461.3|863
1626846900000|2021-07-21 05:55:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|179
1626847200000|2021-07-21 06:00:00|13468.4|13464.4|13470|13466|13471.5|13467.5|13468.4|13464.4|2277
1626847500000|2021-07-21 06:05:00|13471.5|13467.5|13474.7|13470.7|13474.7|13470.7|13471.5|13467.5|539
1626847800000|2021-07-21 06:10:00|13476.2|13472.2|13476.2|13472.2|13479.3|13475.3|13474.7|13470.7|4881
1626848100000|2021-07-21 06:15:00|13477.8|13473.8|13476.2|13472.2|13479.3|13475.3|13476.2|13472.2|1807
1626848400000|2021-07-21 06:20:00|13477.8|13473.8|13477.8|13473.8|13479.3|13475.3|13476.2|13472.2|1382
1626848700000|2021-07-21 06:25:00|13478.6|13474.6|13482.5|13478.5|13482.5|13478.5|13477.8|13473.8|1613
1626849000000|2021-07-21 06:30:00|13484|13480|13484|13480|13484|13480|13482.5|13478.5|3087
1626849300000|2021-07-21 06:35:00|13482.5|13478.5|13480.9|13476.9|13482.5|13478.5|13480.9|13476.9|2125
1626849600000|2021-07-21 06:40:00|13479.3|13475.3|13476.2|13472.2|13479.3|13475.3|13476.2|13472.2|1723
1626849900000|2021-07-21 06:45:00|13477.8|13473.8|13476.2|13472.2|13477.8|13473.8|13476.2|13472.2|661
1626850200000|2021-07-21 06:50:00|13474.7|13470.7|13476.2|13472.2|13476.2|13472.2|13474.7|13470.7|1336
1626850500000|2021-07-21 06:55:00|13474.7|13470.7|13471.5|13467.5|13476.2|13472.2|13470|13466|2763
1626850800000|2021-07-21 07:00:00|13473.1|13469.1|13470|13466|13473.1|13469.1|13468.4|13464.4|4062
1626851100000|2021-07-21 07:05:00|13471.5|13467.5|13470|13466|13473.1|13469.1|13470|13466|7079
1626851400000|2021-07-21 07:10:00|13471.5|13467.5|13470|13466|13474.7|13470.7|13470|13466|2211
1626851700000|2021-07-21 07:15:00|13468.4|13464.4|13470|13466|13471.5|13467.5|13468.4|13464.4|1000
1626852000000|2021-07-21 07:20:00|13468.4|13464.4|13466.8|13462.8|13470|13466|13466.8|13462.8|1349
1626852300000|2021-07-21 07:25:00|13468.4|13464.4|13459|13455|13468.4|13464.4|13459|13455|4374
1626852600000|2021-07-21 07:30:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13452.8|13448.8|3729
1626852900000|2021-07-21 07:35:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13451.2|13447.2|4137
1626853200000|2021-07-21 07:40:00|13457.5|13453.5|13454.3|13450.3|13457.5|13453.5|13452.8|13448.8|3824
1626853500000|2021-07-21 07:45:00|13452.8|13448.8|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|4601
1626853800000|2021-07-21 07:50:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13446.5|13442.5|4466
1626854100000|2021-07-21 07:55:00|13446.5|13442.5|13449.7|13445.7|13451.2|13447.2|13446.5|13442.5|2491
1626854400000|2021-07-21 08:00:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13448.1|13444.1|4619
1626854700000|2021-07-21 08:05:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|1708
1626855000000|2021-07-21 08:10:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1378
1626855300000|2021-07-21 08:15:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2180
1626855600000|2021-07-21 08:20:00|13448.1|13444.1|13445|13441|13449.7|13445.7|13445|13441|4426
1626855900000|2021-07-21 08:25:00|13443.4|13439.4|13441.8|13437.8|13446.5|13442.5|13441.8|13437.8|4749
1626856200000|2021-07-21 08:30:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|2987
1626856500000|2021-07-21 08:35:00|13443.4|13439.4|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|3949
1626856800000|2021-07-21 08:40:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|5055
1626857100000|2021-07-21 08:45:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|3924
1626857400000|2021-07-21 08:50:00|13437.2|13433.2|13441.8|13437.8|13441.8|13437.8|13437.2|13433.2|4328
1626857700000|2021-07-21 08:55:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|5292
1626858000000|2021-07-21 09:00:00|13443.4|13439.4|13448.1|13444.1|13449.7|13445.7|13443.4|13439.4|2662
1626858300000|2021-07-21 09:05:00|13446.5|13442.5|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|2674
1626858600000|2021-07-21 09:10:00|13448.1|13444.1|13449.7|13445.7|13452.8|13448.8|13448.1|13444.1|4271
1626858900000|2021-07-21 09:15:00|13448.1|13444.1|13445|13441|13449.7|13445.7|13445|13441|4122
1626859200000|2021-07-21 09:20:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|5894
1626859500000|2021-07-21 09:25:00|13443.4|13439.4|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|2263
1626859800000|2021-07-21 09:30:00|13445|13441|13440.3|13436.3|13445|13441|13440.3|13436.3|2467
1626860100000|2021-07-21 09:35:00|13438.7|13434.7|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|3305
1626860400000|2021-07-21 09:40:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|893
1626860700000|2021-07-21 09:45:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|1872
1626861000000|2021-07-21 09:50:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|1642
1626861300000|2021-07-21 09:55:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|685
1626861600000|2021-07-21 10:00:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|1062
1626861900000|2021-07-21 10:05:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|3881
1626862200000|2021-07-21 10:10:00|13448.1|13444.1|13445|13441|13448.1|13444.1|13445|13441|891
1626862500000|2021-07-21 10:15:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|793
1626862800000|2021-07-21 10:20:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|2703
1626863100000|2021-07-21 10:25:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1498
1626863400000|2021-07-21 10:30:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|1321
1626863700000|2021-07-21 10:35:00|13445|13441|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|1679
1626864000000|2021-07-21 10:40:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|2366
1626864300000|2021-07-21 10:45:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|442
1626864600000|2021-07-21 10:50:00|13445|13441|13443.4|13439.4|13445|13441|13441.8|13437.8|2926
1626864900000|2021-07-21 10:55:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|1691
1626865200000|2021-07-21 11:00:00|13445|13441|13443.4|13439.4|13448.1|13444.1|13443.4|13439.4|3563
1626865500000|2021-07-21 11:05:00|13445|13441|13445|13441|13445|13441|13445|13441|600
1626865800000|2021-07-21 11:10:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|857
1626866100000|2021-07-21 11:15:00|13446.5|13442.5|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|1142
1626866400000|2021-07-21 11:20:00|13445|13441|13449.7|13445.7|13449.7|13445.7|13445|13441|3445
1626866700000|2021-07-21 11:25:00|13448.1|13444.1|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|1700
1626867000000|2021-07-21 11:30:00|13449.7|13445.7|13452.8|13448.8|13452.8|13448.8|13449.7|13445.7|1051
1626867300000|2021-07-21 11:35:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|1340
1626867600000|2021-07-21 11:40:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1670
1626867900000|2021-07-21 11:45:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|3080
1626868200000|2021-07-21 11:50:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1102
1626868500000|2021-07-21 11:55:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1364
1626868800000|2021-07-21 12:00:00|13451.2|13447.2|13452.8|13448.8|13454.3|13450.3|13449.7|13445.7|2209
1626869100000|2021-07-21 12:05:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|3185
1626869400000|2021-07-21 12:10:00|13446.5|13442.5|13449.7|13445.7|13451.2|13447.2|13446.5|13442.5|5955
1626869700000|2021-07-21 12:15:00|13451.2|13447.2|13445|13441|13451.2|13447.2|13443.4|13439.4|3403
1626870000000|2021-07-21 12:20:00|13446.5|13442.5|13451.2|13447.2|13452.8|13448.8|13446.5|13442.5|3833
1626870300000|2021-07-21 12:25:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2135
1626870600000|2021-07-21 12:30:00|13448.1|13444.1|13451.2|13447.2|13452.8|13448.8|13446.5|13442.5|2668
1626870900000|2021-07-21 12:35:00|13449.7|13445.7|13454.3|13450.3|13455.9|13451.9|13449.7|13445.7|2345
1626871200000|2021-07-21 12:40:00|13455.9|13451.9|13451.2|13447.2|13455.9|13451.9|13451.2|13447.2|3332
1626871500000|2021-07-21 12:45:00|13449.7|13445.7|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|6176
1626871800000|2021-07-21 12:50:00|13448.1|13444.1|13445|13441|13451.2|13447.2|13443.4|13439.4|4778
1626872100000|2021-07-21 12:55:00|13443.4|13439.4|13445|13441|13446.5|13442.5|13443.4|13439.4|3305
1626872400000|2021-07-21 13:00:00|13443.4|13439.4|13437.2|13433.2|13445|13441|13437.2|13433.2|8944
1626872700000|2021-07-21 13:05:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|7359
1626873000000|2021-07-21 13:10:00|13434|13430|13434|13430|13435.6|13431.6|13432.5|13428.5|8587
1626873300000|2021-07-21 13:15:00|13432.5|13428.5|13424.7|13420.7|13435.6|13431.6|13424.7|13420.7|20359
1626873600000|2021-07-21 13:20:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13423.1|13419.1|6352
1626873900000|2021-07-21 13:25:00|13424.7|13420.7|13426.2|13422.2|13432.5|13428.5|13424.7|13420.7|7604
1626874200000|2021-07-21 13:30:00|13424.7|13420.7|13421.5|13417.5|13429.3|13425.3|13421.5|13417.5|7463
1626874500000|2021-07-21 13:35:00|13423.1|13419.1|13416.8|13412.8|13424.7|13420.7|13416.8|13412.8|14420
1626874800000|2021-07-21 13:40:00|13418.4|13414.4|13423.1|13419.1|13423.1|13419.1|13415.3|13411.3|10780
1626875100000|2021-07-21 13:45:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|12538
1626875400000|2021-07-21 13:50:00|13420|13416|13421.5|13417.5|13423.1|13419.1|13420|13416|5938
1626875700000|2021-07-21 13:55:00|13423.1|13419.1|13424.7|13420.7|13426.2|13422.2|13421.5|13417.5|6475
1626876000000|2021-07-21 14:00:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|4626
1626876300000|2021-07-21 14:05:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|6172
1626876600000|2021-07-21 14:10:00|13427.8|13423.8|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|3249
1626876900000|2021-07-21 14:15:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|5170
1626877200000|2021-07-21 14:20:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|6004
1626877500000|2021-07-21 14:25:00|13429.3|13425.3|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|3506
1626877800000|2021-07-21 14:30:00|13429.3|13425.3|13421.5|13417.5|13432.5|13428.5|13420|13416|9893
1626878100000|2021-07-21 14:35:00|13420|13416|13416.8|13412.8|13423.1|13419.1|13416.8|13412.8|4539
1626878400000|2021-07-21 14:40:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|5394
1626878700000|2021-07-21 14:45:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13415.3|13411.3|4235
1626879000000|2021-07-21 14:50:00|13416.8|13412.8|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|5137
1626879300000|2021-07-21 14:55:00|13413.7|13409.7|13409|13405|13415.3|13411.3|13409|13405|12175
1626879600000|2021-07-21 15:00:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|8985
1626879900000|2021-07-21 15:05:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|3839
1626880200000|2021-07-21 15:10:00|13409|13405|13409|13405|13410.6|13406.6|13407.5|13403.5|3563
1626880500000|2021-07-21 15:15:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13405.9|13401.9|6167
1626880800000|2021-07-21 15:20:00|13405.9|13401.9|13410.6|13406.6|13412.2|13408.2|13405.9|13401.9|5721
1626881100000|2021-07-21 15:25:00|13412.2|13408.2|13416.8|13412.8|13416.8|13412.8|13410.6|13406.6|8263
1626881400000|2021-07-21 15:30:00|13415.3|13411.3|13413.7|13409.7|13418.4|13414.4|13412.2|13408.2|3241
1626881700000|2021-07-21 15:35:00|13415.3|13411.3|13412.2|13408.2|13416.8|13412.8|13410.6|13406.6|6671
1626882000000|2021-07-21 15:40:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|3061
1626882300000|2021-07-21 15:45:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|3984
1626882600000|2021-07-21 15:50:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|2616
1626882900000|2021-07-21 15:55:00|||||||||2157
1626883200000|2021-07-21 16:00:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|5604
1626883500000|2021-07-21 16:05:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|3341
1626883800000|2021-07-21 16:10:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|4847
1626884100000|2021-07-21 16:15:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|5748
1626884400000|2021-07-21 16:20:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|5731
1626884700000|2021-07-21 16:25:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|933
1626885000000|2021-07-21 16:30:00|13409|13405|13409|13405|13409|13405|13409|13405|3853
1626885300000|2021-07-21 16:35:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|2390
1626885600000|2021-07-21 16:40:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|4345
1626885900000|2021-07-21 16:45:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|3195
1626886200000|2021-07-21 16:50:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|3151
1626886500000|2021-07-21 16:55:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|7320
1626886800000|2021-07-21 17:00:00|13407.5|13403.5|13409|13405|13412.2|13408.2|13402.8|13398.8|14827
1626887100000|2021-07-21 17:05:00|13407.5|13403.5|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|6707
1626887400000|2021-07-21 17:10:00|13412.2|13408.2|13405.9|13401.9|13412.2|13408.2|13405.9|13401.9|4113
1626887700000|2021-07-21 17:15:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|3798
1626888000000|2021-07-21 17:20:00|13404.3|13400.3|13413.7|13409.7|13413.7|13409.7|13404.3|13400.3|5223
1626888300000|2021-07-21 17:25:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|3677
1626888600000|2021-07-21 17:30:00|13413.7|13409.7|13410.6|13406.6|13413.7|13409.7|13410.6|13406.6|4444
1626888900000|2021-07-21 17:35:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13409|13405|4126
1626889200000|2021-07-21 17:40:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|631
1626889500000|2021-07-21 17:45:00|13409|13405|13409|13405|13409|13405|13409|13405|1691
1626889800000|2021-07-21 17:50:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|2031
1626890100000|2021-07-21 17:55:00|13412.2|13408.2|13405.9|13401.9|13412.2|13408.2|13405.9|13401.9|6095
1626890400000|2021-07-21 18:00:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|4425
1626890700000|2021-07-21 18:05:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|1931
1626891000000|2021-07-21 18:10:00|||||||||3125
1626891300000|2021-07-21 18:15:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13405.9|13401.9|3889
1626891600000|2021-07-21 18:20:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|2574
1626891900000|2021-07-21 18:25:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|1389
1626892200000|2021-07-21 18:30:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2463
1626892500000|2021-07-21 18:35:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|3074
1626892800000|2021-07-21 18:40:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|2817
1626893100000|2021-07-21 18:45:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|2386
1626893400000|2021-07-21 18:50:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|2222
1626893700000|2021-07-21 18:55:00|13409|13405|13412.2|13408.2|13413.7|13409.7|13409|13405|5540
1626894000000|2021-07-21 19:00:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|4880
1626894300000|2021-07-21 19:05:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|590
1626894600000|2021-07-21 19:10:00|||||||||1104
1626894900000|2021-07-21 19:15:00|13412.2|13408.2|13409|13405|13412.2|13408.2|13409|13405|2353
1626895200000|2021-07-21 19:20:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|2046
1626895500000|2021-07-21 19:25:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|1293
1626895800000|2021-07-21 19:30:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|837
1626896100000|2021-07-21 19:35:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|5705
1626896400000|2021-07-21 19:40:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|2418
1626896700000|2021-07-21 19:45:00|13409|13405|13404.3|13400.3|13409|13405|13404.3|13400.3|4978
1626897000000|2021-07-21 19:50:00|13405.9|13401.9|13401.2|13397.2|13405.9|13401.9|13401.2|13397.2|4538
1626897300000|2021-07-21 19:55:00|13402.8|13398.8|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|3593
1626897600000|2021-07-21 20:00:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|7704
1626897900000|2021-07-21 20:05:00|13401.2|13397.2|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|3277
1626898200000|2021-07-21 20:10:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|413
1626898500000|2021-07-21 20:15:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|1198
1626898800000|2021-07-21 20:20:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1192
1626899100000|2021-07-21 20:25:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1743
1626899400000|2021-07-21 20:30:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13401.2|13397.2|2661
1626899700000|2021-07-21 20:35:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1927
1626900000000|2021-07-21 20:40:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|2534
1626900300000|2021-07-21 20:45:00|||||||||1079
1626900600000|2021-07-21 20:50:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|773
1626900900000|2021-07-21 20:55:00|13405.1|13401.1|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|2201
1626904800000|2021-07-21 22:00:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|926
1626905100000|2021-07-21 22:05:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|296
1626905400000|2021-07-21 22:10:00|||||||||158
1626905700000|2021-07-21 22:15:00|13409|13405|13409|13405|13409|13405|13409|13405|152
1626906000000|2021-07-21 22:20:00|||||||||265
1626906300000|2021-07-21 22:25:00|||||||||2
1626906600000|2021-07-21 22:30:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|701
1626906900000|2021-07-21 22:35:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|586
1626907200000|2021-07-21 22:40:00|13409|13405|13409|13405|13409|13405|13409|13405|80
1626907500000|2021-07-21 22:45:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|558
1626907800000|2021-07-21 22:50:00|||||||||54
1626908100000|2021-07-21 22:55:00|||||||||45
1626908400000|2021-07-21 23:00:00|13409|13405|13409|13405|13409|13405|13409|13405|781
1626908700000|2021-07-21 23:05:00|||||||||306
1626909000000|2021-07-21 23:10:00|||||||||32
1626909300000|2021-07-21 23:15:00|||||||||39
1626909600000|2021-07-21 23:20:00|||||||||216
1626909900000|2021-07-21 23:25:00|||||||||47
1626910200000|2021-07-21 23:30:00|||||||||24
1626910500000|2021-07-21 23:35:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|289
1626910800000|2021-07-21 23:40:00|||||||||75
1626911100000|2021-07-21 23:45:00|||||||||29
1626911400000|2021-07-21 23:50:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|214
1626911700000|2021-07-21 23:55:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|965
1626912000000|2021-07-22 00:00:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1045
1626912300000|2021-07-22 00:05:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1737
1626912600000|2021-07-22 00:10:00|13412.9|13408.9|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|1139
1626912900000|2021-07-22 00:15:00|||||||||382
1626913200000|2021-07-22 00:20:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|887
1626913500000|2021-07-22 00:25:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1313
1626913800000|2021-07-22 00:30:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|321
1626914100000|2021-07-22 00:35:00|||||||||180
1626914400000|2021-07-22 00:40:00|||||||||158
1626914700000|2021-07-22 00:45:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|287
1626915000000|2021-07-22 00:50:00|||||||||57
1626915300000|2021-07-22 00:55:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|555
1626915600000|2021-07-22 01:00:00|||||||||91
1626915900000|2021-07-22 01:05:00|||||||||266
1626916200000|2021-07-22 01:10:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|144
1626916500000|2021-07-22 01:15:00|||||||||651
1626916800000|2021-07-22 01:20:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|516
1626917100000|2021-07-22 01:25:00|||||||||567
1626917400000|2021-07-22 01:30:00|||||||||283
1626917700000|2021-07-22 01:35:00|||||||||283
1626918000000|2021-07-22 01:40:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|1123
1626918300000|2021-07-22 01:45:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|670
1626918600000|2021-07-22 01:50:00|||||||||10
1626918900000|2021-07-22 01:55:00|||||||||25
1626919200000|2021-07-22 02:00:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|294
1626919500000|2021-07-22 02:05:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|487
1626919800000|2021-07-22 02:10:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|331
1626920100000|2021-07-22 02:15:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|63
1626920400000|2021-07-22 02:20:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|319
1626920700000|2021-07-22 02:25:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|769
1626921000000|2021-07-22 02:30:00|||||||||11
1626921300000|2021-07-22 02:35:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|190
1626921600000|2021-07-22 02:40:00|||||||||366
1626921900000|2021-07-22 02:45:00|||||||||45
1626922200000|2021-07-22 02:50:00|||||||||235
1626922500000|2021-07-22 02:55:00|||||||||53
1626922800000|2021-07-22 03:00:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|486
1626923100000|2021-07-22 03:05:00|||||||||24
1626923400000|2021-07-22 03:10:00|||||||||33
1626923700000|2021-07-22 03:15:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|531
1626924000000|2021-07-22 03:20:00|||||||||287
1626924300000|2021-07-22 03:25:00|||||||||5
1626924600000|2021-07-22 03:30:00|||||||||34
1626924900000|2021-07-22 03:35:00|||||||||37
1626925200000|2021-07-22 03:40:00|||||||||86
1626925500000|2021-07-22 03:45:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|541
1626925800000|2021-07-22 03:50:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|506
1626926100000|2021-07-22 03:55:00|||||||||12
1626926400000|2021-07-22 04:00:00|||||||||36
1626926700000|2021-07-22 04:05:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|222
1626927000000|2021-07-22 04:10:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|44
1626927300000|2021-07-22 04:15:00|||||||||46
1626927600000|2021-07-22 04:20:00|||||||||290
1626927900000|2021-07-22 04:25:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|94
1626928200000|2021-07-22 04:30:00|||||||||2
1626928500000|2021-07-22 04:35:00|||||||||57
1626928800000|2021-07-22 04:40:00|||||||||5
1626929100000|2021-07-22 04:45:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|123
1626929400000|2021-07-22 04:50:00|||||||||24
1626929700000|2021-07-22 04:55:00|||||||||3
1626930000000|2021-07-22 05:00:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|626
1626930300000|2021-07-22 05:05:00|||||||||475
1626930600000|2021-07-22 05:10:00|||||||||118
1626930900000|2021-07-22 05:15:00|||||||||787
1626931200000|2021-07-22 05:20:00|||||||||441
1626931500000|2021-07-22 05:25:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|162
1626931800000|2021-07-22 05:30:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|498
1626932100000|2021-07-22 05:35:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|304
1626932400000|2021-07-22 05:40:00|||||||||576
1626932700000|2021-07-22 05:45:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|395
1626933000000|2021-07-22 05:50:00|||||||||18
1626933300000|2021-07-22 05:55:00|||||||||70
1626933600000|2021-07-22 06:00:00|13413.7|13409.7|13410.6|13406.6|13415.3|13411.3|13410.6|13406.6|3357
1626933900000|2021-07-22 06:05:00|13409|13405|13405.9|13401.9|13409|13405|13405.9|13401.9|224
1626934200000|2021-07-22 06:10:00|13407.5|13403.5|13409|13405|13409|13405|13405.9|13401.9|1786
1626934500000|2021-07-22 06:15:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|613
1626934800000|2021-07-22 06:20:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|2015
1626935100000|2021-07-22 06:25:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13413.7|13409.7|1304
1626935400000|2021-07-22 06:30:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1800
1626935700000|2021-07-22 06:35:00|13415.3|13411.3|13423.1|13419.1|13423.1|13419.1|13415.3|13411.3|2225
1626936000000|2021-07-22 06:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2528
1626936300000|2021-07-22 06:45:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|3224
1626936600000|2021-07-22 06:50:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13420|13416|2838
1626936900000|2021-07-22 06:55:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1896
1626937200000|2021-07-22 07:00:00|13421.5|13417.5|13424.7|13420.7|13427.8|13423.8|13420|13416|1928
1626937500000|2021-07-22 07:05:00|13426.2|13422.2|13423.1|13419.1|13426.2|13422.2|13420|13416|3282
1626937800000|2021-07-22 07:10:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|2094
1626938100000|2021-07-22 07:15:00|13423.1|13419.1|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|1246
1626938400000|2021-07-22 07:20:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13416.8|13412.8|1828
1626938700000|2021-07-22 07:25:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13416.8|13412.8|1654
1626939000000|2021-07-22 07:30:00|13416.8|13412.8|13415.3|13411.3|13418.4|13414.4|13413.7|13409.7|2072
1626939300000|2021-07-22 07:35:00|13413.7|13409.7|13416.8|13412.8|13416.8|13412.8|13413.7|13409.7|1628
1626939600000|2021-07-22 07:40:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13416.8|13412.8|2148
1626939900000|2021-07-22 07:45:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1456
1626940200000|2021-07-22 07:50:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|1052
1626940500000|2021-07-22 07:55:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|300
1626940800000|2021-07-22 08:00:00|13418.4|13414.4|13412.2|13408.2|13418.4|13414.4|13412.2|13408.2|1780
1626941100000|2021-07-22 08:05:00|13410.6|13406.6|13405.9|13401.9|13410.6|13406.6|13404.3|13400.3|4696
1626941400000|2021-07-22 08:10:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|4703
1626941700000|2021-07-22 08:15:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13401.2|13397.2|2213
1626942000000|2021-07-22 08:20:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|2274
1626942300000|2021-07-22 08:25:00|13402.8|13398.8|13398.1|13394.1|13404.3|13400.3|13396.5|13392.5|3157
1626942600000|2021-07-22 08:30:00|13399.7|13395.7|13401.2|13397.2|13402.8|13398.8|13399.7|13395.7|2521
1626942900000|2021-07-22 08:35:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13396.5|13392.5|6199
1626943200000|2021-07-22 08:40:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1159
1626943500000|2021-07-22 08:45:00|13399.7|13395.7|13396.5|13392.5|13401.2|13397.2|13396.5|13392.5|2063
1626943800000|2021-07-22 08:50:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|1428
1626944100000|2021-07-22 08:55:00|13398.1|13394.1|13401.2|13397.2|13401.2|13397.2|13398.1|13394.1|3374
1626944400000|2021-07-22 09:00:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13399.7|13395.7|3316
1626944700000|2021-07-22 09:05:00|13404.3|13400.3|13407.5|13403.5|13407.5|13403.5|13402.8|13398.8|6402
1626945000000|2021-07-22 09:10:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|3121
1626945300000|2021-07-22 09:15:00|13407.5|13403.5|13409|13405|13410.6|13406.6|13407.5|13403.5|3036
1626945600000|2021-07-22 09:20:00|13410.6|13406.6|13407.5|13403.5|13412.2|13408.2|13407.5|13403.5|1898
1626945900000|2021-07-22 09:25:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|1950
1626946200000|2021-07-22 09:30:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|796
1626946500000|2021-07-22 09:35:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|1668
1626946800000|2021-07-22 09:40:00|13409|13405|13409|13405|13409|13405|13409|13405|1378
1626947100000|2021-07-22 09:45:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|1306
1626947400000|2021-07-22 09:50:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|1968
1626947700000|2021-07-22 09:55:00|13406.7|13402.7|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|591
1626948000000|2021-07-22 10:00:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1913
1626948300000|2021-07-22 10:05:00|13401.2|13397.2|13399.7|13395.7|13402.8|13398.8|13399.7|13395.7|3137
1626948600000|2021-07-22 10:10:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|4739
1626948900000|2021-07-22 10:15:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|3674
1626949200000|2021-07-22 10:20:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|3157
1626949500000|2021-07-22 10:25:00|13396.5|13392.5|13399.7|13395.7|13399.7|13395.7|13396.5|13392.5|1550
1626949800000|2021-07-22 10:30:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1040
1626950100000|2021-07-22 10:35:00|13399.7|13395.7|13396.5|13392.5|13399.7|13395.7|13396.5|13392.5|1507
1626950400000|2021-07-22 10:40:00|13395|13391|13395|13391|13396.5|13392.5|13393.4|13389.4|1493
1626950700000|2021-07-22 10:45:00|13396.5|13392.5|13393.4|13389.4|13396.5|13392.5|13393.4|13389.4|1181
1626951000000|2021-07-22 10:50:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|2754
1626951300000|2021-07-22 10:55:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|2707
1626951600000|2021-07-22 11:00:00|13393.4|13389.4|13395|13391|13398.1|13394.1|13393.4|13389.4|3273
1626951900000|2021-07-22 11:05:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13393.4|13389.4|1790
1626952200000|2021-07-22 11:10:00|13393.4|13389.4|13398.1|13394.1|13399.7|13395.7|13393.4|13389.4|2596
1626952500000|2021-07-22 11:15:00|13396.5|13392.5|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|1470
1626952800000|2021-07-22 11:20:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|729
1626953100000|2021-07-22 11:25:00|13400.4|13396.4|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|1550
1626953400000|2021-07-22 11:30:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|598
1626953700000|2021-07-22 11:35:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1848
1626954000000|2021-07-22 11:40:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|2289
1626954300000|2021-07-22 11:45:00|13401.2|13397.2|13391.8|13387.8|13401.2|13397.2|13390.3|13386.3|9015
1626954600000|2021-07-22 11:50:00|13390.3|13386.3|13399.7|13395.7|13401.2|13397.2|13387.2|13383.2|8779
1626954900000|2021-07-22 11:55:00|13398.1|13394.1|13396.5|13392.5|13401.2|13397.2|13395|13391|3151
1626955200000|2021-07-22 12:00:00|13398.1|13394.1|13402.8|13398.8|13405.9|13401.9|13396.5|13392.5|4558
1626955500000|2021-07-22 12:05:00|13401.2|13397.2|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|2514
1626955800000|2021-07-22 12:10:00|13404.3|13400.3|13405.9|13401.9|13407.5|13403.5|13402.8|13398.8|3002
1626956100000|2021-07-22 12:15:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|3533
1626956400000|2021-07-22 12:20:00|13410.6|13406.6|13410.6|13406.6|13416.8|13412.8|13409|13405|5123
1626956700000|2021-07-22 12:25:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|2298
1626957000000|2021-07-22 12:30:00|13413.7|13409.7|13424.7|13420.7|13427.8|13423.8|13413.7|13409.7|10924
1626957300000|2021-07-22 12:35:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13423.1|13419.1|7454
1626957600000|2021-07-22 12:40:00|13424.7|13420.7|13420|13416|13427.8|13423.8|13420|13416|7268
1626957900000|2021-07-22 12:45:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13416.8|13412.8|5998
1626958200000|2021-07-22 12:50:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13420|13416|4260
1626958500000|2021-07-22 12:55:00|13421.5|13417.5|13415.3|13411.3|13423.1|13419.1|13413.7|13409.7|4392
1626958800000|2021-07-22 13:00:00|13416.8|13412.8|13416.8|13412.8|13421.5|13417.5|13416.8|13412.8|3120
1626959100000|2021-07-22 13:05:00|13415.3|13411.3|13418.4|13414.4|13420|13416|13415.3|13411.3|6157
1626959400000|2021-07-22 13:10:00|13420|13416|13413.7|13409.7|13420|13416|13413.7|13409.7|9107
1626959700000|2021-07-22 13:15:00|13412.2|13408.2|13402.8|13398.8|13415.3|13411.3|13402.8|13398.8|7849
1626960000000|2021-07-22 13:20:00|13404.3|13400.3|13409|13405|13409|13405|13402.8|13398.8|4957
1626960300000|2021-07-22 13:25:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13401.2|13397.2|5759
1626960600000|2021-07-22 13:30:00|13404.3|13400.3|13410.6|13406.6|13413.7|13409.7|13404.3|13400.3|4395
1626960900000|2021-07-22 13:35:00|13412.2|13408.2|13415.3|13411.3|13420|13416|13412.2|13408.2|5450
1626961200000|2021-07-22 13:40:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13405.9|13401.9|7371
1626961500000|2021-07-22 13:45:00|13416.8|13412.8|13424.7|13420.7|13424.7|13420.7|13415.3|13411.3|10698
1626961800000|2021-07-22 13:50:00|13423.1|13419.1|13421.5|13417.5|13426.2|13422.2|13421.5|13417.5|8722
1626962100000|2021-07-22 13:55:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|4067
1626962400000|2021-07-22 14:00:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13420|13416|8081
1626962700000|2021-07-22 14:05:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|3961
1626963000000|2021-07-22 14:10:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13420|13416|3821
1626963300000|2021-07-22 14:15:00|13421.5|13417.5|13424.7|13420.7|13426.2|13422.2|13421.5|13417.5|2716
1626963600000|2021-07-22 14:20:00|13423.1|13419.1|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|2781
1626963900000|2021-07-22 14:25:00|13426.2|13422.2|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|3676
1626964200000|2021-07-22 14:30:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13420|13416|4198
1626964500000|2021-07-22 14:35:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|2291
1626964800000|2021-07-22 14:40:00|13423.9|13419.9|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|3180
1626965100000|2021-07-22 14:45:00|13427.8|13423.8|13430.9|13426.9|13434|13430|13427.8|13423.8|7858
1626965400000|2021-07-22 14:50:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|7468
1626965700000|2021-07-22 14:55:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|3801
1626966000000|2021-07-22 15:00:00|13430.9|13426.9|13432.5|13428.5|13434|13430|13430.9|13426.9|3925
1626966300000|2021-07-22 15:05:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|3395
1626966600000|2021-07-22 15:10:00|13432.5|13428.5|13437.2|13433.2|13437.2|13433.2|13432.5|13428.5|5702
1626966900000|2021-07-22 15:15:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|5356
1626967200000|2021-07-22 15:20:00|13437.2|13433.2|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|3319
1626967500000|2021-07-22 15:25:00|13438.7|13434.7|13441.8|13437.8|13443.4|13439.4|13437.2|13433.2|2876
1626967800000|2021-07-22 15:30:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|3574
1626968100000|2021-07-22 15:35:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|4527
1626968400000|2021-07-22 15:40:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|2029
1626968700000|2021-07-22 15:45:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13438.7|13434.7|6200
1626969000000|2021-07-22 15:50:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|3262
1626969300000|2021-07-22 15:55:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|3593
1626969600000|2021-07-22 16:00:00|13445|13441|13443.4|13439.4|13445|13441|13441.8|13437.8|3196
1626969900000|2021-07-22 16:05:00|13441.8|13437.8|13448.1|13444.1|13448.1|13444.1|13441.8|13437.8|7418
1626970200000|2021-07-22 16:10:00|13446.5|13442.5|13445|13441|13448.1|13444.1|13445|13441|3796
1626970500000|2021-07-22 16:15:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|2736
1626970800000|2021-07-22 16:20:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|6309
1626971100000|2021-07-22 16:25:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|1887
1626971400000|2021-07-22 16:30:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1040
1626971700000|2021-07-22 16:35:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|3403
1626972000000|2021-07-22 16:40:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|4883
1626972300000|2021-07-22 16:45:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|2162
1626972600000|2021-07-22 16:50:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2927
1626972900000|2021-07-22 16:55:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|6271
1626973200000|2021-07-22 17:00:00|13435.6|13431.6|13435.6|13431.6|13438.7|13434.7|13434|13430|6086
1626973500000|2021-07-22 17:05:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|4233
1626973800000|2021-07-22 17:10:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|3516
1626974100000|2021-07-22 17:15:00|13429.3|13425.3|13424.7|13420.7|13430.9|13426.9|13423.1|13419.1|6406
1626974400000|2021-07-22 17:20:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|4349
1626974700000|2021-07-22 17:25:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|5118
1626975000000|2021-07-22 17:30:00|13429.3|13425.3|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|731
1626975300000|2021-07-22 17:35:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1484
1626975600000|2021-07-22 17:40:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|552
1626975900000|2021-07-22 17:45:00|13426.2|13422.2|13429.3|13425.3|13429.3|13425.3|13426.2|13422.2|473
1626976200000|2021-07-22 17:50:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1726
1626976500000|2021-07-22 17:55:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1643
1626976800000|2021-07-22 18:00:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|1676
1626977100000|2021-07-22 18:05:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|3141
1626977400000|2021-07-22 18:10:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1008
1626977700000|2021-07-22 18:15:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1041
1626978000000|2021-07-22 18:20:00|||||||||379
1626978300000|2021-07-22 18:25:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|868
1626978600000|2021-07-22 18:30:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1099
1626978900000|2021-07-22 18:35:00|13426.2|13422.2|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|2067
1626979200000|2021-07-22 18:40:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2086
1626979500000|2021-07-22 18:45:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|919
1626979800000|2021-07-22 18:50:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1253
1626980100000|2021-07-22 18:55:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|6514
1626980400000|2021-07-22 19:00:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|1472
1626980700000|2021-07-22 19:05:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|3231
1626981000000|2021-07-22 19:10:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|5358
1626981300000|2021-07-22 19:15:00|||||||||45
1626981600000|2021-07-22 19:20:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|1337
1626981900000|2021-07-22 19:25:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|3014
1626982200000|2021-07-22 19:30:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|2727
1626982500000|2021-07-22 19:35:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|488
1626982800000|2021-07-22 19:40:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1305
1626983100000|2021-07-22 19:45:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|1856
1626983400000|2021-07-22 19:50:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|3337
1626983700000|2021-07-22 19:55:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|2365
1626984000000|2021-07-22 20:00:00|13430.9|13426.9|13426.2|13422.2|13430.9|13426.9|13426.2|13422.2|2720
1626984300000|2021-07-22 20:05:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|2313
1626984600000|2021-07-22 20:10:00|13426.2|13422.2|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|632
1626984900000|2021-07-22 20:15:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1571
1626985200000|2021-07-22 20:20:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|267
1626985500000|2021-07-22 20:25:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1805
1626985800000|2021-07-22 20:30:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|1449
1626986100000|2021-07-22 20:35:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|764
1626986400000|2021-07-22 20:40:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|2288
1626986700000|2021-07-22 20:45:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1676
1626987000000|2021-07-22 20:50:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1733
1626987300000|2021-07-22 20:55:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|2846
1626991200000|2021-07-22 22:00:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|694
1626991500000|2021-07-22 22:05:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|708
1626991800000|2021-07-22 22:10:00|||||||||29
1626992100000|2021-07-22 22:15:00|||||||||24
1626992400000|2021-07-22 22:20:00|||||||||9
1626992700000|2021-07-22 22:25:00|||||||||53
1626993000000|2021-07-22 22:30:00|||||||||101
1626993300000|2021-07-22 22:35:00|||||||||200
1626993600000|2021-07-22 22:40:00|13420|13416|13420|13416|13420|13416|13420|13416|157
1626993900000|2021-07-22 22:45:00|||||||||30
1626994200000|2021-07-22 22:50:00|||||||||13
1626994500000|2021-07-22 22:55:00|||||||||24
1626994800000|2021-07-22 23:00:00|||||||||28
1626995100000|2021-07-22 23:05:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|63
1626995400000|2021-07-22 23:10:00|||||||||32
1626995700000|2021-07-22 23:15:00|||||||||66
1626996000000|2021-07-22 23:20:00|||||||||40
1626996300000|2021-07-22 23:25:00|||||||||60
1626996600000|2021-07-22 23:30:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|142
1626996900000|2021-07-22 23:35:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|759
1626997200000|2021-07-22 23:40:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|284
1626997500000|2021-07-22 23:45:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|164
1626997800000|2021-07-22 23:50:00|||||||||92
1626998100000|2021-07-22 23:55:00|||||||||96
1626998400000|2021-07-23 00:00:00|||||||||77
1626998700000|2021-07-23 00:05:00|13420|13416|13420|13416|13420|13416|13420|13416|85
1626999000000|2021-07-23 00:10:00|||||||||67
1626999300000|2021-07-23 00:15:00|||||||||49
1626999600000|2021-07-23 00:20:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|733
1626999900000|2021-07-23 00:25:00|||||||||256
1627000200000|2021-07-23 00:30:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|417
1627000500000|2021-07-23 00:35:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|382
1627000800000|2021-07-23 00:40:00|||||||||10
1627001100000|2021-07-23 00:45:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|610
1627001400000|2021-07-23 00:50:00|||||||||223
1627001700000|2021-07-23 00:55:00|||||||||47
1627002000000|2021-07-23 01:00:00|13420|13416|13420|13416|13420|13416|13420|13416|118
1627002300000|2021-07-23 01:05:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|141
1627002600000|2021-07-23 01:10:00|||||||||13
1627002900000|2021-07-23 01:15:00|||||||||12
1627003200000|2021-07-23 01:20:00|||||||||77
1627003500000|2021-07-23 01:25:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|403
1627003800000|2021-07-23 01:30:00|||||||||52
1627004100000|2021-07-23 01:35:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|603
1627004400000|2021-07-23 01:40:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|104
1627004700000|2021-07-23 01:45:00|||||||||6
1627005000000|2021-07-23 01:50:00|||||||||151
1627005300000|2021-07-23 01:55:00|||||||||268
1627005600000|2021-07-23 02:00:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|139
1627005900000|2021-07-23 02:05:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|145
1627006200000|2021-07-23 02:10:00|||||||||289
1627006500000|2021-07-23 02:15:00|||||||||296
1627006800000|2021-07-23 02:20:00|||||||||172
1627007100000|2021-07-23 02:25:00|||||||||20
1627007400000|2021-07-23 02:30:00|||||||||249
1627007700000|2021-07-23 02:35:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|430
1627008000000|2021-07-23 02:40:00|||||||||16
1627008300000|2021-07-23 02:45:00|||||||||99
1627008600000|2021-07-23 02:50:00|||||||||34
1627008900000|2021-07-23 02:55:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|140
1627009200000|2021-07-23 03:00:00|||||||||24
1627009500000|2021-07-23 03:05:00|||||||||136
1627009800000|2021-07-23 03:10:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|160
1627010100000|2021-07-23 03:15:00|||||||||77
1627010400000|2021-07-23 03:20:00|||||||||264
1627010700000|2021-07-23 03:25:00|||||||||33
1627011000000|2021-07-23 03:30:00|||||||||112
1627011300000|2021-07-23 03:35:00|||||||||8
1627011600000|2021-07-23 03:40:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|70
1627011900000|2021-07-23 03:45:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|280
1627012200000|2021-07-23 03:50:00|||||||||6
1627012500000|2021-07-23 03:55:00|||||||||14
1627012800000|2021-07-23 04:00:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|1171
1627013100000|2021-07-23 04:05:00|||||||||57
1627013400000|2021-07-23 04:10:00|||||||||39
1627013700000|2021-07-23 04:15:00|||||||||15
1627014000000|2021-07-23 04:20:00|||||||||5
1627014300000|2021-07-23 04:25:00|||||||||8
1627014600000|2021-07-23 04:30:00|||||||||194
1627014900000|2021-07-23 04:35:00|||||||||6
1627015200000|2021-07-23 04:40:00|||||||||15
1627015500000|2021-07-23 04:45:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|331
1627015800000|2021-07-23 04:50:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1248
1627016100000|2021-07-23 04:55:00|||||||||122
1627016400000|2021-07-23 05:00:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|300
1627016700000|2021-07-23 05:05:00|||||||||69
1627017000000|2021-07-23 05:10:00|||||||||806
1627017300000|2021-07-23 05:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|711
1627017600000|2021-07-23 05:20:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|130
1627017900000|2021-07-23 05:25:00|||||||||20
1627018200000|2021-07-23 05:30:00|||||||||1240
1627018500000|2021-07-23 05:35:00|||||||||13
1627018800000|2021-07-23 05:40:00|||||||||25
1627019100000|2021-07-23 05:45:00|||||||||17
1627019400000|2021-07-23 05:50:00|||||||||78
1627019700000|2021-07-23 05:55:00|||||||||44
1627020000000|2021-07-23 06:00:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|1186
1627020300000|2021-07-23 06:05:00|13418.4|13414.4|13420|13416|13421.5|13417.5|13418.4|13414.4|1325
1627020600000|2021-07-23 06:10:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|566
1627020900000|2021-07-23 06:15:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|189
1627021200000|2021-07-23 06:20:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|511
1627021500000|2021-07-23 06:25:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|1242
1627021800000|2021-07-23 06:30:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|2896
1627022100000|2021-07-23 06:35:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|1685
1627022400000|2021-07-23 06:40:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|707
1627022700000|2021-07-23 06:45:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|3184
1627023000000|2021-07-23 06:50:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|1114
1627023300000|2021-07-23 06:55:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|472
1627023600000|2021-07-23 07:00:00|13420|13416|13416.8|13412.8|13420|13416|13416.8|13412.8|2884
1627023900000|2021-07-23 07:05:00|13415.3|13411.3|13412.2|13408.2|13415.3|13411.3|13412.2|13408.2|2655
1627024200000|2021-07-23 07:10:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|2376
1627024500000|2021-07-23 07:15:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13413.7|13409.7|2738
1627024800000|2021-07-23 07:20:00|13415.3|13411.3|13413.7|13409.7|13416.8|13412.8|13412.2|13408.2|1291
1627025100000|2021-07-23 07:25:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1497
1627025400000|2021-07-23 07:30:00|13412.2|13408.2|13415.3|13411.3|13415.3|13411.3|13410.6|13406.6|2864
1627025700000|2021-07-23 07:35:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2040
1627026000000|2021-07-23 07:40:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|467
1627026300000|2021-07-23 07:45:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|851
1627026600000|2021-07-23 07:50:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|1627
1627026900000|2021-07-23 07:55:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13420|13416|1671
1627027200000|2021-07-23 08:00:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|976
1627027500000|2021-07-23 08:05:00|13418.4|13414.4|13416.8|13412.8|13420|13416|13416.8|13412.8|770
1627027800000|2021-07-23 08:10:00|13418.4|13414.4|13420|13416|13420|13416|13416.8|13412.8|852
1627028100000|2021-07-23 08:15:00|||||||||78
1627028400000|2021-07-23 08:20:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|1273
1627028700000|2021-07-23 08:25:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|945
1627029000000|2021-07-23 08:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|903
1627029300000|2021-07-23 08:35:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|968
1627029600000|2021-07-23 08:40:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1487
1627029900000|2021-07-23 08:45:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1044
1627030200000|2021-07-23 08:50:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|647
1627030500000|2021-07-23 08:55:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|236
1627030800000|2021-07-23 09:00:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1162
1627031100000|2021-07-23 09:05:00|13413.7|13409.7|13412.2|13408.2|13415.3|13411.3|13412.2|13408.2|474
1627031400000|2021-07-23 09:10:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|3414
1627031700000|2021-07-23 09:15:00|13407.5|13403.5|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|1363
1627032000000|2021-07-23 09:20:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|694
1627032300000|2021-07-23 09:25:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|520
1627032600000|2021-07-23 09:30:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|464
1627032900000|2021-07-23 09:35:00|13409|13405|13407.5|13403.5|13410.6|13406.6|13407.5|13403.5|1779
1627033200000|2021-07-23 09:40:00|13409|13405|13409|13405|13410.6|13406.6|13407.5|13403.5|2459
1627033500000|2021-07-23 09:45:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|857
1627033800000|2021-07-23 09:50:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|1927
1627034100000|2021-07-23 09:55:00|13404.3|13400.3|13407.5|13403.5|13407.5|13403.5|13404.3|13400.3|1237
1627034400000|2021-07-23 10:00:00|13405.9|13401.9|13407.5|13403.5|13409|13405|13405.9|13401.9|1192
1627034700000|2021-07-23 10:05:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|620
1627035000000|2021-07-23 10:10:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|3037
1627035300000|2021-07-23 10:15:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|1049
1627035600000|2021-07-23 10:20:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|1047
1627035900000|2021-07-23 10:25:00|||||||||66
1627036200000|2021-07-23 10:30:00|13409|13405|13409|13405|13410.6|13406.6|13407.5|13403.5|1573
1627036500000|2021-07-23 10:35:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|1009
1627036800000|2021-07-23 10:40:00|13412.2|13408.2|13409|13405|13412.2|13408.2|13409|13405|1011
1627037100000|2021-07-23 10:45:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|1199
1627037400000|2021-07-23 10:50:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|309
1627037700000|2021-07-23 10:55:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|654
1627038000000|2021-07-23 11:00:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|1571
1627038300000|2021-07-23 11:05:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|886
1627038600000|2021-07-23 11:10:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1646
1627038900000|2021-07-23 11:15:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|842
1627039200000|2021-07-23 11:20:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|734
1627039500000|2021-07-23 11:25:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|309
1627039800000|2021-07-23 11:30:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|527
1627040100000|2021-07-23 11:35:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|2786
1627040400000|2021-07-23 11:40:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|1027
1627040700000|2021-07-23 11:45:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|836
1627041000000|2021-07-23 11:50:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|347
1627041300000|2021-07-23 11:55:00|13407.5|13403.5|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|2913
1627041600000|2021-07-23 12:00:00|13405.9|13401.9|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|2784
1627041900000|2021-07-23 12:05:00|13401.2|13397.2|13404.3|13400.3|13405.9|13401.9|13399.7|13395.7|6578
1627042200000|2021-07-23 12:10:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|4037
1627042500000|2021-07-23 12:15:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|3226
1627042800000|2021-07-23 12:20:00|13404.3|13400.3|13405.9|13401.9|13407.5|13403.5|13402.8|13398.8|4418
1627043100000|2021-07-23 12:25:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13405.9|13401.9|1500
1627043400000|2021-07-23 12:30:00|13409|13405|13409|13405|13410.6|13406.6|13405.9|13401.9|1317
1627043700000|2021-07-23 12:35:00|13407.5|13403.5|13410.6|13406.6|13410.6|13406.6|13407.5|13403.5|2073
1627044000000|2021-07-23 12:40:00|13412.2|13408.2|13407.5|13403.5|13412.2|13408.2|13407.5|13403.5|3835
1627044300000|2021-07-23 12:45:00|13409|13405|13405.9|13401.9|13409|13405|13405.9|13401.9|2333
1627044600000|2021-07-23 12:50:00|13407.5|13403.5|13404.3|13400.3|13407.5|13403.5|13402.8|13398.8|1685
1627044900000|2021-07-23 12:55:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|2272
1627045200000|2021-07-23 13:00:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13402.8|13398.8|2098
1627045500000|2021-07-23 13:05:00|13407.5|13403.5|13409|13405|13409|13405|13404.3|13400.3|3566
1627045800000|2021-07-23 13:10:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|4027
1627046100000|2021-07-23 13:15:00|13402.8|13398.8|13398.1|13394.1|13402.8|13398.8|13398.1|13394.1|2984
1627046400000|2021-07-23 13:20:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|3188
1627046700000|2021-07-23 13:25:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|2476
1627047000000|2021-07-23 13:30:00|13398.1|13394.1|13401.2|13397.2|13404.3|13400.3|13396.5|13392.5|6220
1627047300000|2021-07-23 13:35:00|13399.7|13395.7|13401.2|13397.2|13402.8|13398.8|13399.7|13395.7|3320
1627047600000|2021-07-23 13:40:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|2849
1627047900000|2021-07-23 13:45:00|13404.3|13400.3|13410.6|13406.6|13410.6|13406.6|13404.3|13400.3|8521
1627048200000|2021-07-23 13:50:00|13412.2|13408.2|13415.3|13411.3|13416.8|13412.8|13409|13405|8940
1627048500000|2021-07-23 13:55:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|6443
1627048800000|2021-07-23 14:00:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|11842
1627049100000|2021-07-23 14:05:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|2775
1627049400000|2021-07-23 14:10:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|4839
1627049700000|2021-07-23 14:15:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|3320
1627050000000|2021-07-23 14:20:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|1492
1627050300000|2021-07-23 14:25:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13416.8|13412.8|4995
1627050600000|2021-07-23 14:30:00|13416.8|13412.8|13415.3|13411.3|13420|13416|13415.3|13411.3|10728
1627050900000|2021-07-23 14:35:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|5627
1627051200000|2021-07-23 14:40:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13405.9|13401.9|2063
1627051500000|2021-07-23 14:45:00|13409|13405|13409|13405|13412.2|13408.2|13409|13405|4457
1627051800000|2021-07-23 14:50:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13405.9|13401.9|4001
1627052100000|2021-07-23 14:55:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|327
1627052400000|2021-07-23 15:00:00|13412.2|13408.2|13409|13405|13412.2|13408.2|13409|13405|1662
1627052700000|2021-07-23 15:05:00|13410.6|13406.6|13405.9|13401.9|13410.6|13406.6|13405.9|13401.9|1396
1627053000000|2021-07-23 15:10:00|13407.5|13403.5|13409|13405|13409|13405|13405.9|13401.9|4175
1627053300000|2021-07-23 15:15:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13409|13405|1773
1627053600000|2021-07-23 15:20:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|2265
1627053900000|2021-07-23 15:25:00|13415.3|13411.3|13410.6|13406.6|13415.3|13411.3|13410.6|13406.6|4215
1627054200000|2021-07-23 15:30:00|13409|13405|13413.7|13409.7|13413.7|13409.7|13409|13405|1474
1627054500000|2021-07-23 15:35:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1087
1627054800000|2021-07-23 15:40:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|2548
1627055100000|2021-07-23 15:45:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|4751
1627055400000|2021-07-23 15:50:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13413.7|13409.7|2204
1627055700000|2021-07-23 15:55:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|1322
1627056000000|2021-07-23 16:00:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|950
1627056300000|2021-07-23 16:05:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|477
1627056600000|2021-07-23 16:10:00|||||||||493
1627056900000|2021-07-23 16:15:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13416.8|13412.8|1239
1627057200000|2021-07-23 16:20:00|13420|13416|13420|13416|13420|13416|13420|13416|621
1627057500000|2021-07-23 16:25:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|2029
1627057800000|2021-07-23 16:30:00|||||||||457
1627058100000|2021-07-23 16:35:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|1426
1627058400000|2021-07-23 16:40:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|174
1627058700000|2021-07-23 16:45:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1251
1627059000000|2021-07-23 16:50:00|||||||||1098
1627059300000|2021-07-23 16:55:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1257
1627059600000|2021-07-23 17:00:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1184
1627059900000|2021-07-23 17:05:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|2949
1627060200000|2021-07-23 17:10:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|459
1627060500000|2021-07-23 17:15:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|611
1627060800000|2021-07-23 17:20:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|296
1627061100000|2021-07-23 17:25:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|614
1627061400000|2021-07-23 17:30:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|827
1627061700000|2021-07-23 17:35:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1065
1627062000000|2021-07-23 17:40:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|327
1627062300000|2021-07-23 17:45:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1968
1627062600000|2021-07-23 17:50:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|339
1627062900000|2021-07-23 17:55:00|||||||||422
1627063200000|2021-07-23 18:00:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|1320
1627063500000|2021-07-23 18:05:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1633
1627063800000|2021-07-23 18:10:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|110
1627064100000|2021-07-23 18:15:00|||||||||142
1627064400000|2021-07-23 18:20:00|||||||||126
1627064700000|2021-07-23 18:25:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|262
1627065000000|2021-07-23 18:30:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1590
1627065300000|2021-07-23 18:35:00|||||||||549
1627065600000|2021-07-23 18:40:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|203
1627065900000|2021-07-23 18:45:00|||||||||186
1627066200000|2021-07-23 18:50:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|1306
1627066500000|2021-07-23 18:55:00|13413.7|13409.7|13416.8|13412.8|13416.8|13412.8|13412.2|13408.2|8128
1627066800000|2021-07-23 19:00:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|7535
1627067100000|2021-07-23 19:05:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|2329
1627067400000|2021-07-23 19:10:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|746
1627067700000|2021-07-23 19:15:00|||||||||668
1627068000000|2021-07-23 19:20:00|||||||||373
1627068300000|2021-07-23 19:25:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|207
1627068600000|2021-07-23 19:30:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|3400
1627068900000|2021-07-23 19:35:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|289
1627069200000|2021-07-23 19:40:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|732
1627069500000|2021-07-23 19:45:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1402
1627069800000|2021-07-23 19:50:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|751
1627070100000|2021-07-23 19:55:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|1705
1627070400000|2021-07-23 20:00:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|2492
1627070700000|2021-07-23 20:05:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|166
1627071000000|2021-07-23 20:10:00|13420|13416|13420|13416|13420|13416|13420|13416|424
1627071300000|2021-07-23 20:15:00|||||||||538
1627071600000|2021-07-23 20:20:00|||||||||897
1627071900000|2021-07-23 20:25:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13420|13416|2424
1627072200000|2021-07-23 20:30:00|||||||||257
1627072500000|2021-07-23 20:35:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1687
1627072800000|2021-07-23 20:40:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1258
1627073100000|2021-07-23 20:45:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|1236
1627073400000|2021-07-23 20:50:00|||||||||2060
1627073700000|2021-07-23 20:55:00|13420.8|13416.8|13420|13416|13421.5|13417.5|13420|13416|2063
1627250400000|2021-07-25 22:00:00|13420|13416|13416.8|13412.8|13420|13416|13416.8|13412.8|212
1627250700000|2021-07-25 22:05:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|439
1627251000000|2021-07-25 22:10:00|||||||||118
1627251300000|2021-07-25 22:15:00|||||||||59
1627251600000|2021-07-25 22:20:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|241
1627251900000|2021-07-25 22:25:00|||||||||111
1627252200000|2021-07-25 22:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|335
1627252500000|2021-07-25 22:35:00|||||||||290
1627252800000|2021-07-25 22:40:00|||||||||7
1627253100000|2021-07-25 22:45:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|39
1627253400000|2021-07-25 22:50:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|64
1627253700000|2021-07-25 22:55:00|||||||||254
1627254000000|2021-07-25 23:00:00|||||||||17
1627254300000|2021-07-25 23:05:00|||||||||76
1627254600000|2021-07-25 23:10:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|138
1627254900000|2021-07-25 23:15:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|299
1627255200000|2021-07-25 23:20:00|||||||||9
1627255500000|2021-07-25 23:25:00|||||||||46
1627255800000|2021-07-25 23:30:00|||||||||18
1627256100000|2021-07-25 23:35:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|407
1627256400000|2021-07-25 23:40:00|||||||||704
1627256700000|2021-07-25 23:45:00|||||||||8
1627257000000|2021-07-25 23:50:00|||||||||17
1627257300000|2021-07-25 23:55:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|652
1627257600000|2021-07-26 00:00:00|13420|13416|13423.1|13419.1|13424.7|13420.7|13420|13416|1026
1627257900000|2021-07-26 00:05:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|153
1627258200000|2021-07-26 00:10:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|347
1627258500000|2021-07-26 00:15:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|129
1627258800000|2021-07-26 00:20:00|||||||||103
1627259100000|2021-07-26 00:25:00|||||||||243
1627259400000|2021-07-26 00:30:00|13420|13416|13420|13416|13420|13416|13420|13416|683
1627259700000|2021-07-26 00:35:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|82
1627260000000|2021-07-26 00:40:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|648
1627260300000|2021-07-26 00:45:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|814
1627260600000|2021-07-26 00:50:00|||||||||173
1627260900000|2021-07-26 00:55:00|||||||||239
1627261200000|2021-07-26 01:00:00|13423.9|13419.9|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1011
1627261500000|2021-07-26 01:05:00|||||||||186
1627261800000|2021-07-26 01:10:00|||||||||94
1627262100000|2021-07-26 01:15:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1177
1627262400000|2021-07-26 01:20:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1307
1627262700000|2021-07-26 01:25:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|837
1627263000000|2021-07-26 01:30:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|811
1627263300000|2021-07-26 01:35:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|1108
1627263600000|2021-07-26 01:40:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|417
1627263900000|2021-07-26 01:45:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|371
1627264200000|2021-07-26 01:50:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|391
1627264500000|2021-07-26 01:55:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|417
1627264800000|2021-07-26 02:00:00|||||||||87
1627265100000|2021-07-26 02:05:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1107
1627265400000|2021-07-26 02:10:00|||||||||516
1627265700000|2021-07-26 02:15:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1369
1627266000000|2021-07-26 02:20:00|||||||||343
1627266300000|2021-07-26 02:25:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|1114
1627266600000|2021-07-26 02:30:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|511
1627266900000|2021-07-26 02:35:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|288
1627267200000|2021-07-26 02:40:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|553
1627267500000|2021-07-26 02:45:00|||||||||28
1627267800000|2021-07-26 02:50:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|208
1627268100000|2021-07-26 02:55:00|13434|13430|13434|13430|13434|13430|13434|13430|373
1627268400000|2021-07-26 03:00:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|222
1627268700000|2021-07-26 03:05:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|255
1627269000000|2021-07-26 03:10:00|||||||||180
1627269300000|2021-07-26 03:15:00|||||||||28
1627269600000|2021-07-26 03:20:00|||||||||510
1627269900000|2021-07-26 03:25:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|49
1627270200000|2021-07-26 03:30:00|13434|13430|13434|13430|13434|13430|13434|13430|401
1627270500000|2021-07-26 03:35:00|||||||||40
1627270800000|2021-07-26 03:40:00|||||||||15
1627271100000|2021-07-26 03:45:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|845
1627271400000|2021-07-26 03:50:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|733
1627271700000|2021-07-26 03:55:00|13434|13430|13434|13430|13434|13430|13434|13430|114
1627272000000|2021-07-26 04:00:00|||||||||37
1627272300000|2021-07-26 04:05:00|||||||||621
1627272600000|2021-07-26 04:10:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|203
1627272900000|2021-07-26 04:15:00|||||||||162
1627273200000|2021-07-26 04:20:00|||||||||470
1627273500000|2021-07-26 04:25:00|||||||||159
1627273800000|2021-07-26 04:30:00|||||||||312
1627274100000|2021-07-26 04:35:00|||||||||53
1627274400000|2021-07-26 04:40:00|||||||||6
1627274700000|2021-07-26 04:45:00|||||||||7
1627275000000|2021-07-26 04:50:00|||||||||21
1627275300000|2021-07-26 04:55:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1140
1627275600000|2021-07-26 05:00:00|||||||||270
1627275900000|2021-07-26 05:05:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|779
1627276200000|2021-07-26 05:10:00|||||||||81
1627276500000|2021-07-26 05:15:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|671
1627276800000|2021-07-26 05:20:00|||||||||370
1627277100000|2021-07-26 05:25:00|||||||||227
1627277400000|2021-07-26 05:30:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1727
1627277700000|2021-07-26 05:35:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|2262
1627278000000|2021-07-26 05:40:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|597
1627278300000|2021-07-26 05:45:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|318
1627278600000|2021-07-26 05:50:00|||||||||104
1627278900000|2021-07-26 05:55:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1284
1627279200000|2021-07-26 06:00:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13434|13430|1180
1627279500000|2021-07-26 06:05:00|13435.6|13431.6|13438.7|13434.7|13440.3|13436.3|13434|13430|1864
1627279800000|2021-07-26 06:10:00|13440.3|13436.3|13440.3|13436.3|13445|13441|13440.3|13436.3|3388
1627280100000|2021-07-26 06:15:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|619
1627280400000|2021-07-26 06:20:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|702
1627280700000|2021-07-26 06:25:00|13440.3|13436.3|13441.8|13437.8|13443.4|13439.4|13438.7|13434.7|1235
1627281000000|2021-07-26 06:30:00|13440.3|13436.3|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|2487
1627281300000|2021-07-26 06:35:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|1062
1627281600000|2021-07-26 06:40:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|1405
1627281900000|2021-07-26 06:45:00|13445|13441|13449.7|13445.7|13452.8|13448.8|13445|13441|4827
1627282200000|2021-07-26 06:50:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|1454
1627282500000|2021-07-26 06:55:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13449.7|13445.7|2599
1627282800000|2021-07-26 07:00:00|13451.2|13447.2|13446.5|13442.5|13451.2|13447.2|13446.5|13442.5|3178
1627283100000|2021-07-26 07:05:00|13448.1|13444.1|13445|13441|13448.1|13444.1|13445|13441|1736
1627283400000|2021-07-26 07:10:00|13446.5|13442.5|13449.7|13445.7|13449.7|13445.7|13445|13441|3570
1627283700000|2021-07-26 07:15:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1697
1627284000000|2021-07-26 07:20:00|13449.7|13445.7|13454.3|13450.3|13454.3|13450.3|13448.1|13444.1|1589
1627284300000|2021-07-26 07:25:00|13452.8|13448.8|13452.8|13448.8|13455.9|13451.9|13449.7|13445.7|4681
1627284600000|2021-07-26 07:30:00|13454.3|13450.3|13451.2|13447.2|13457.5|13453.5|13449.7|13445.7|3551
1627284900000|2021-07-26 07:35:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|5482
1627285200000|2021-07-26 07:40:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|2458
1627285500000|2021-07-26 07:45:00|13454.3|13450.3|13449.7|13445.7|13454.3|13450.3|13449.7|13445.7|2766
1627285800000|2021-07-26 07:50:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|2810
1627286100000|2021-07-26 07:55:00|13446.5|13442.5|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|1363
1627286400000|2021-07-26 08:00:00|13451.2|13447.2|13454.3|13450.3|13455.9|13451.9|13451.2|13447.2|2799
1627286700000|2021-07-26 08:05:00|13455.9|13451.9|13454.3|13450.3|13457.5|13453.5|13454.3|13450.3|3334
1627287000000|2021-07-26 08:10:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|1931
1627287300000|2021-07-26 08:15:00|13454.3|13450.3|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|1699
1627287600000|2021-07-26 08:20:00|13455.9|13451.9|13459|13455|13460.6|13456.6|13455.9|13451.9|2356
1627287900000|2021-07-26 08:25:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|3296
1627288200000|2021-07-26 08:30:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|1527
1627288500000|2021-07-26 08:35:00|13454.3|13450.3|13451.2|13447.2|13455.9|13451.9|13449.7|13445.7|1838
1627288800000|2021-07-26 08:40:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|2121
1627289100000|2021-07-26 08:45:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|1291
1627289400000|2021-07-26 08:50:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|1276
1627289700000|2021-07-26 08:55:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|800
1627290000000|2021-07-26 09:00:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|2142
1627290300000|2021-07-26 09:05:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|2155
1627290600000|2021-07-26 09:10:00|13445|13441|13445|13441|13445|13441|13445|13441|509
1627290900000|2021-07-26 09:15:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|902
1627291200000|2021-07-26 09:20:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|322
1627291500000|2021-07-26 09:25:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|1521
1627291800000|2021-07-26 09:30:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|1583
1627292100000|2021-07-26 09:35:00|13441.8|13437.8|13445|13441|13445|13441|13441.8|13437.8|1343
1627292400000|2021-07-26 09:40:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1843
1627292700000|2021-07-26 09:45:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|622
1627293000000|2021-07-26 09:50:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|797
1627293300000|2021-07-26 09:55:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|978
1627293600000|2021-07-26 10:00:00|13443.4|13439.4|13440.3|13436.3|13445|13441|13440.3|13436.3|1041
1627293900000|2021-07-26 10:05:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|2069
1627294200000|2021-07-26 10:10:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1222
1627294500000|2021-07-26 10:15:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|1689
1627294800000|2021-07-26 10:20:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|623
1627295100000|2021-07-26 10:25:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|752
1627295400000|2021-07-26 10:30:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|261
1627295700000|2021-07-26 10:35:00|13443.4|13439.4|13445|13441|13446.5|13442.5|13443.4|13439.4|4389
1627296000000|2021-07-26 10:40:00|13443.4|13439.4|13445|13441|13446.5|13442.5|13443.4|13439.4|1757
1627296300000|2021-07-26 10:45:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|451
1627296600000|2021-07-26 10:50:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|682
1627296900000|2021-07-26 10:55:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|901
1627297200000|2021-07-26 11:00:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|2243
1627297500000|2021-07-26 11:05:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|76
1627297800000|2021-07-26 11:10:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1824
1627298100000|2021-07-26 11:15:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1912
1627298400000|2021-07-26 11:20:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|644
1627298700000|2021-07-26 11:25:00|13452.8|13448.8|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|948
1627299000000|2021-07-26 11:30:00|13448.1|13444.1|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|2113
1627299300000|2021-07-26 11:35:00|13445|13441|13441.8|13437.8|13446.5|13442.5|13441.8|13437.8|1576
1627299600000|2021-07-26 11:40:00|13440.3|13436.3|13443.4|13439.4|13443.4|13439.4|13440.3|13436.3|1871
1627299900000|2021-07-26 11:45:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|1893
1627300200000|2021-07-26 11:50:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|826
1627300500000|2021-07-26 11:55:00|13445.8|13441.8|13443.4|13439.4|13445.8|13441.8|13443.4|13439.4|443
1627300800000|2021-07-26 12:00:00|13445|13441|13440.3|13436.3|13445|13441|13440.3|13436.3|2665
1627301100000|2021-07-26 12:05:00|13441.8|13437.8|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|2280
1627301400000|2021-07-26 12:10:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13440.3|13436.3|1335
1627301700000|2021-07-26 12:15:00|13445|13441|13438.7|13434.7|13445|13441|13435.6|13431.6|3901
1627302000000|2021-07-26 12:20:00|13440.3|13436.3|13441.8|13437.8|13443.4|13439.4|13438.7|13434.7|3456
1627302300000|2021-07-26 12:25:00|13440.3|13436.3|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|4095
1627302600000|2021-07-26 12:30:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|3208
1627302900000|2021-07-26 12:35:00|13441.8|13437.8|13432.5|13428.5|13441.8|13437.8|13430.9|13426.9|5371
1627303200000|2021-07-26 12:40:00|13430.9|13426.9|13434|13430|13434|13430|13429.3|13425.3|2897
1627303500000|2021-07-26 12:45:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13434|13430|5305
1627303800000|2021-07-26 12:50:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1062
1627304100000|2021-07-26 12:55:00|13435.6|13431.6|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|4068
1627304400000|2021-07-26 13:00:00|13434|13430|13427.8|13423.8|13434|13430|13427.8|13423.8|5632
1627304700000|2021-07-26 13:05:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|5561
1627305000000|2021-07-26 13:10:00|13426.2|13422.2|13429.3|13425.3|13432.5|13428.5|13426.2|13422.2|1522
1627305300000|2021-07-26 13:15:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|3449
1627305600000|2021-07-26 13:20:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|3719
1627305900000|2021-07-26 13:25:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|2249
1627306200000|2021-07-26 13:30:00|13430.9|13426.9|13421.5|13417.5|13430.9|13426.9|13420|13416|7488
1627306500000|2021-07-26 13:35:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|3808
1627306800000|2021-07-26 13:40:00|13420|13416|13423.1|13419.1|13424.7|13420.7|13416.8|13412.8|6156
1627307100000|2021-07-26 13:45:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|2250
1627307400000|2021-07-26 13:50:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13418.4|13414.4|3824
1627307700000|2021-07-26 13:55:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|3472
1627308000000|2021-07-26 14:00:00|13424.7|13420.7|13418.4|13414.4|13424.7|13420.7|13418.4|13414.4|4419
1627308300000|2021-07-26 14:05:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|3284
1627308600000|2021-07-26 14:10:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13413.7|13409.7|7959
1627308900000|2021-07-26 14:15:00|13418.4|13414.4|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|5640
1627309200000|2021-07-26 14:20:00|13416.8|13412.8|13420|13416|13420|13416|13416.8|13412.8|2190
1627309500000|2021-07-26 14:25:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|781
1627309800000|2021-07-26 14:30:00|13423.1|13419.1|13427.8|13423.8|13427.8|13423.8|13423.1|13419.1|3679
1627310100000|2021-07-26 14:35:00|13426.2|13422.2|13429.3|13425.3|13429.3|13425.3|13426.2|13422.2|7397
1627310400000|2021-07-26 14:40:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13424.7|13420.7|4208
1627310700000|2021-07-26 14:45:00|13430.9|13426.9|13427.8|13423.8|13432.5|13428.5|13426.2|13422.2|6088
1627311000000|2021-07-26 14:50:00|13426.2|13422.2|13420|13416|13426.2|13422.2|13420|13416|3995
1627311300000|2021-07-26 14:55:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13420|13416|2892
1627311600000|2021-07-26 15:00:00|13424.7|13420.7|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|3391
1627311900000|2021-07-26 15:05:00|13426.2|13422.2|13420|13416|13426.2|13422.2|13420|13416|3593
1627312200000|2021-07-26 15:10:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|3606
1627312500000|2021-07-26 15:15:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|2197
1627312800000|2021-07-26 15:20:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|1874
1627313100000|2021-07-26 15:25:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|4018
1627313400000|2021-07-26 15:30:00|13416.8|13412.8|13423.1|13419.1|13423.1|13419.1|13416.8|13412.8|1305
1627313700000|2021-07-26 15:35:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|1812
1627314000000|2021-07-26 15:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13420|13416|1341
1627314300000|2021-07-26 15:45:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13420|13416|2525
1627314600000|2021-07-26 15:50:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2190
1627314900000|2021-07-26 15:55:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1429
1627315200000|2021-07-26 16:00:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|995
1627315500000|2021-07-26 16:05:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|1472
1627315800000|2021-07-26 16:10:00|13423.1|13419.1|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|855
1627316100000|2021-07-26 16:15:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1178
1627316400000|2021-07-26 16:20:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|1118
1627316700000|2021-07-26 16:25:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1082
1627317000000|2021-07-26 16:30:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|1686
1627317300000|2021-07-26 16:35:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|862
1627317600000|2021-07-26 16:40:00|||||||||1125
1627317900000|2021-07-26 16:45:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13420|13416|667
1627318200000|2021-07-26 16:50:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|706
1627318500000|2021-07-26 16:55:00|13420|13416|13420|13416|13420|13416|13420|13416|578
1627318800000|2021-07-26 17:00:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13420|13416|3809
1627319100000|2021-07-26 17:05:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2499
1627319400000|2021-07-26 17:10:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2947
1627319700000|2021-07-26 17:15:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|1662
1627320000000|2021-07-26 17:20:00|||||||||169
1627320300000|2021-07-26 17:25:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|1247
1627320600000|2021-07-26 17:30:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|857
1627320900000|2021-07-26 17:35:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1347
1627321200000|2021-07-26 17:40:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|646
1627321500000|2021-07-26 17:45:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|443
1627321800000|2021-07-26 17:50:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|918
1627322100000|2021-07-26 17:55:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|2232
1627322400000|2021-07-26 18:00:00|||||||||973
1627322700000|2021-07-26 18:05:00|||||||||672
1627323000000|2021-07-26 18:10:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|287
1627323300000|2021-07-26 18:15:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|451
1627323600000|2021-07-26 18:20:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|597
1627323900000|2021-07-26 18:25:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|2264
1627324200000|2021-07-26 18:30:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1116
1627324500000|2021-07-26 18:35:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|1954
1627324800000|2021-07-26 18:40:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|1709
1627325100000|2021-07-26 18:45:00|13420|13416|13420|13416|13420|13416|13420|13416|664
1627325400000|2021-07-26 18:50:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|1797
1627325700000|2021-07-26 18:55:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1866
1627326000000|2021-07-26 19:00:00|||||||||1712
1627326300000|2021-07-26 19:05:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|1226
1627326600000|2021-07-26 19:10:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1510
1627326900000|2021-07-26 19:15:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|844
1627327200000|2021-07-26 19:20:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1053
1627327500000|2021-07-26 19:25:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1227
1627327800000|2021-07-26 19:30:00|13418.4|13414.4|13413.7|13409.7|13418.4|13414.4|13413.7|13409.7|2731
1627328100000|2021-07-26 19:35:00|13415.3|13411.3|13412.2|13408.2|13415.3|13411.3|13412.2|13408.2|1293
1627328400000|2021-07-26 19:40:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|2166
1627328700000|2021-07-26 19:45:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1887
1627329000000|2021-07-26 19:50:00|13409|13405|13412.2|13408.2|13413.7|13409.7|13409|13405|4074
1627329300000|2021-07-26 19:55:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|4892
1627329600000|2021-07-26 20:00:00|13410.6|13406.6|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|2354
1627329900000|2021-07-26 20:05:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|799
1627330200000|2021-07-26 20:10:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|526
1627330500000|2021-07-26 20:15:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|652
1627330800000|2021-07-26 20:20:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|3777
1627331100000|2021-07-26 20:25:00|||||||||1166
1627331400000|2021-07-26 20:30:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|768
1627331700000|2021-07-26 20:35:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|1973
1627332000000|2021-07-26 20:40:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|1522
1627332300000|2021-07-26 20:45:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|2061
1627332600000|2021-07-26 20:50:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1422
1627332900000|2021-07-26 20:55:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|1462
1627336800000|2021-07-26 22:00:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|185
1627337100000|2021-07-26 22:05:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|365
1627337400000|2021-07-26 22:10:00|||||||||3
1627337700000|2021-07-26 22:15:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|541
1627338000000|2021-07-26 22:20:00|||||||||9
1627338300000|2021-07-26 22:25:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|66
1627338600000|2021-07-26 22:30:00|||||||||169
1627338900000|2021-07-26 22:35:00|||||||||51
1627339200000|2021-07-26 22:40:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|241
1627339500000|2021-07-26 22:45:00|||||||||261
1627339800000|2021-07-26 22:50:00|||||||||495
1627340100000|2021-07-26 22:55:00|||||||||167
1627340400000|2021-07-26 23:00:00|||||||||90
1627340700000|2021-07-26 23:05:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|1239
1627341000000|2021-07-26 23:10:00|||||||||206
1627341300000|2021-07-26 23:15:00|||||||||99
1627341600000|2021-07-26 23:20:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|565
1627341900000|2021-07-26 23:25:00|||||||||65
1627342200000|2021-07-26 23:30:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|423
1627342500000|2021-07-26 23:35:00|||||||||73
1627342800000|2021-07-26 23:40:00|||||||||187
1627343100000|2021-07-26 23:45:00|||||||||120
1627343400000|2021-07-26 23:50:00|||||||||214
1627343700000|2021-07-26 23:55:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|309
1627344000000|2021-07-27 00:00:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1301
1627344300000|2021-07-27 00:05:00|||||||||234
1627344600000|2021-07-27 00:10:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|939
1627344900000|2021-07-27 00:15:00|||||||||181
1627345200000|2021-07-27 00:20:00|||||||||335
1627345500000|2021-07-27 00:25:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|460
1627345800000|2021-07-27 00:30:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|541
1627346100000|2021-07-27 00:35:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|396
1627346400000|2021-07-27 00:40:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|333
1627346700000|2021-07-27 00:45:00|13420|13416|13420|13416|13420|13416|13420|13416|668
1627347000000|2021-07-27 00:50:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|538
1627347300000|2021-07-27 00:55:00|13420|13416|13420|13416|13420|13416|13420|13416|1455
1627347600000|2021-07-27 01:00:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|219
1627347900000|2021-07-27 01:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|483
1627348200000|2021-07-27 01:10:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|555
1627348500000|2021-07-27 01:15:00|||||||||186
1627348800000|2021-07-27 01:20:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|223
1627349100000|2021-07-27 01:25:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|351
1627349400000|2021-07-27 01:30:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1074
1627349700000|2021-07-27 01:35:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|281
1627350000000|2021-07-27 01:40:00|||||||||11
1627350300000|2021-07-27 01:45:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|77
1627350600000|2021-07-27 01:50:00|||||||||155
1627350900000|2021-07-27 01:55:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1369
1627351200000|2021-07-27 02:00:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|673
1627351500000|2021-07-27 02:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|427
1627351800000|2021-07-27 02:10:00|||||||||178
1627352100000|2021-07-27 02:15:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|182
1627352400000|2021-07-27 02:20:00|||||||||280
1627352700000|2021-07-27 02:25:00|13420|13416|13420|13416|13420|13416|13420|13416|591
1627353000000|2021-07-27 02:30:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|625
1627353300000|2021-07-27 02:35:00|||||||||343
1627353600000|2021-07-27 02:40:00|||||||||7
1627353900000|2021-07-27 02:45:00|||||||||12
1627354200000|2021-07-27 02:50:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|670
1627354500000|2021-07-27 02:55:00|||||||||63
1627354800000|2021-07-27 03:00:00|||||||||325
1627355100000|2021-07-27 03:05:00|||||||||21
1627355400000|2021-07-27 03:10:00|||||||||12
1627355700000|2021-07-27 03:15:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|441
1627356000000|2021-07-27 03:20:00|||||||||77
1627356300000|2021-07-27 03:25:00|||||||||512
1627356600000|2021-07-27 03:30:00|||||||||12
1627356900000|2021-07-27 03:35:00|||||||||7
1627357200000|2021-07-27 03:40:00|||||||||19
1627357500000|2021-07-27 03:45:00|||||||||252
1627357800000|2021-07-27 03:50:00|||||||||32
1627358100000|2021-07-27 03:55:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|497
1627358400000|2021-07-27 04:00:00|||||||||52
1627358700000|2021-07-27 04:05:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|862
1627359000000|2021-07-27 04:10:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|547
1627359300000|2021-07-27 04:15:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|51
1627359600000|2021-07-27 04:20:00|||||||||23
1627359900000|2021-07-27 04:25:00|||||||||38
1627360200000|2021-07-27 04:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|786
1627360500000|2021-07-27 04:35:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|410
1627360800000|2021-07-27 04:40:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|500
1627361100000|2021-07-27 04:45:00|||||||||28
1627361400000|2021-07-27 04:50:00|||||||||2
1627361700000|2021-07-27 04:55:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|495
1627362000000|2021-07-27 05:00:00|||||||||77
1627362300000|2021-07-27 05:05:00|||||||||206
1627362600000|2021-07-27 05:10:00|13420|13416|13420|13416|13420|13416|13420|13416|343
1627363200000|2021-07-27 05:20:00|||||||||199
1627363500000|2021-07-27 05:25:00|||||||||12
1627363800000|2021-07-27 05:30:00|||||||||78
1627364100000|2021-07-27 05:35:00|||||||||2
1627364400000|2021-07-27 05:40:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|859
1627364700000|2021-07-27 05:45:00|13420|13416|13420|13416|13420|13416|13420|13416|570
1627365000000|2021-07-27 05:50:00|||||||||9
1627365300000|2021-07-27 05:55:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|606
1627365600000|2021-07-27 06:00:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|1067
1627365900000|2021-07-27 06:05:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|631
1627366200000|2021-07-27 06:10:00|13421.5|13417.5|13415.3|13411.3|13421.5|13417.5|13413.7|13409.7|3802
1627366500000|2021-07-27 06:15:00|13416.8|13412.8|13421.5|13417.5|13421.5|13417.5|13416.8|13412.8|922
1627366800000|2021-07-27 06:20:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|416
1627367100000|2021-07-27 06:25:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1927
1627367400000|2021-07-27 06:30:00|13418.4|13414.4|13420|13416|13420|13416|13416.8|13412.8|2331
1627367700000|2021-07-27 06:35:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|617
1627368000000|2021-07-27 06:40:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|264
1627368300000|2021-07-27 06:45:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|1336
1627368600000|2021-07-27 06:50:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|1141
1627368900000|2021-07-27 06:55:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|871
1627369200000|2021-07-27 07:00:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13423.1|13419.1|3988
1627369500000|2021-07-27 07:05:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13426.2|13422.2|3530
1627369800000|2021-07-27 07:10:00|13430.9|13426.9|13434|13430|13434|13430|13430.9|13426.9|2946
1627370100000|2021-07-27 07:15:00|13435.6|13431.6|13438.7|13434.7|13441.8|13437.8|13432.5|13428.5|7754
1627370400000|2021-07-27 07:20:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|5620
1627370700000|2021-07-27 07:25:00|13441.8|13437.8|13448.1|13444.1|13451.2|13447.2|13441.8|13437.8|8729
1627371000000|2021-07-27 07:30:00|13446.5|13442.5|13441.8|13437.8|13448.1|13444.1|13441.8|13437.8|6364
1627371300000|2021-07-27 07:35:00|13443.4|13439.4|13441.8|13437.8|13445|13441|13441.8|13437.8|4472
1627371600000|2021-07-27 07:40:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|4447
1627371900000|2021-07-27 07:45:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13443.4|13439.4|4689
1627372200000|2021-07-27 07:50:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|3609
1627372500000|2021-07-27 07:55:00|13443.4|13439.4|13438.7|13434.7|13443.4|13439.4|13438.7|13434.7|3898
1627372800000|2021-07-27 08:00:00|13440.3|13436.3|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|3895
1627373100000|2021-07-27 08:05:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13432.5|13428.5|3792
1627373400000|2021-07-27 08:10:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1445
1627373700000|2021-07-27 08:15:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13437.2|13433.2|3757
1627374000000|2021-07-27 08:20:00|13441.8|13437.8|13438.7|13434.7|13441.8|13437.8|13437.2|13433.2|5957
1627374300000|2021-07-27 08:25:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1687
1627374600000|2021-07-27 08:30:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|2269
1627374900000|2021-07-27 08:35:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1284
1627375200000|2021-07-27 08:40:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1486
1627375500000|2021-07-27 08:45:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|455
1627375800000|2021-07-27 08:50:00|13435.6|13431.6|13440.3|13436.3|13441.8|13437.8|13435.6|13431.6|3758
1627376100000|2021-07-27 08:55:00|13438.7|13434.7|13441.8|13437.8|13441.8|13437.8|13438.7|13434.7|1491
1627376400000|2021-07-27 09:00:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1892
1627376700000|2021-07-27 09:05:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1727
1627377000000|2021-07-27 09:10:00|13438.7|13434.7|13443.4|13439.4|13443.4|13439.4|13438.7|13434.7|563
1627377300000|2021-07-27 09:15:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2065
1627377600000|2021-07-27 09:20:00|13440.3|13436.3|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|6942
1627377900000|2021-07-27 09:25:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|901
1627378200000|2021-07-27 09:30:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|1848
1627378500000|2021-07-27 09:35:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13432.5|13428.5|1150
1627378800000|2021-07-27 09:40:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13434|13430|1971
1627379100000|2021-07-27 09:45:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|2983
1627379400000|2021-07-27 09:50:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|60
1627379700000|2021-07-27 09:55:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2442
1627380000000|2021-07-27 10:00:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|707
1627380300000|2021-07-27 10:05:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|886
1627380600000|2021-07-27 10:10:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|1392
1627380900000|2021-07-27 10:15:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|570
1627381200000|2021-07-27 10:20:00|13437.2|13433.2|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|1040
1627381500000|2021-07-27 10:25:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|1349
1627381800000|2021-07-27 10:30:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|748
1627382100000|2021-07-27 10:35:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|397
1627382400000|2021-07-27 10:40:00|13441.1|13437.1|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|1600
1627382700000|2021-07-27 10:45:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1345
1627383000000|2021-07-27 10:50:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|661
1627383300000|2021-07-27 10:55:00|13437.2|13433.2|13432.5|13428.5|13437.2|13433.2|13432.5|13428.5|726
1627383600000|2021-07-27 11:00:00|13434|13430|13432.5|13428.5|13434|13430|13429.3|13425.3|2274
1627383900000|2021-07-27 11:05:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1131
1627384200000|2021-07-27 11:10:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1098
1627384500000|2021-07-27 11:15:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1012
1627384800000|2021-07-27 11:20:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|1813
1627385100000|2021-07-27 11:25:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|1370
1627385400000|2021-07-27 11:30:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|791
1627385700000|2021-07-27 11:35:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1168
1627386000000|2021-07-27 11:40:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|2623
1627386300000|2021-07-27 11:45:00|13430.9|13426.9|13432.5|13428.5|13435.6|13431.6|13430.9|13426.9|7757
1627386600000|2021-07-27 11:50:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|1663
1627386900000|2021-07-27 11:55:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|1594
1627387200000|2021-07-27 12:00:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13432.5|13428.5|3314
1627387500000|2021-07-27 12:05:00|13432.5|13428.5|13437.2|13433.2|13438.7|13434.7|13432.5|13428.5|1472
1627387800000|2021-07-27 12:10:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1318
1627388100000|2021-07-27 12:15:00|13437.2|13433.2|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|2713
1627388400000|2021-07-27 12:20:00|13440.3|13436.3|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|4150
1627388700000|2021-07-27 12:25:00|13442.6|13438.6|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1812
1627389000000|2021-07-27 12:30:00|13443.4|13439.4|13448.1|13444.1|13448.1|13444.1|13443.4|13439.4|12429
1627389300000|2021-07-27 12:35:00|13446.5|13442.5|13443.4|13439.4|13448.1|13444.1|13443.4|13439.4|4080
1627389600000|2021-07-27 12:40:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|2200
1627389900000|2021-07-27 12:45:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|4919
1627390200000|2021-07-27 12:50:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|1764
1627390500000|2021-07-27 12:55:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|4434
1627390800000|2021-07-27 13:00:00|13443.4|13439.4|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|2486
1627391100000|2021-07-27 13:05:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|2083
1627391400000|2021-07-27 13:10:00|13441.8|13437.8|13445|13441|13445|13441|13441.8|13437.8|1810
1627391700000|2021-07-27 13:15:00|13446.5|13442.5|13449.7|13445.7|13451.2|13447.2|13445|13441|8342
1627392000000|2021-07-27 13:20:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|3330
1627392300000|2021-07-27 13:25:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|6571
1627392600000|2021-07-27 13:30:00|13451.2|13447.2|13454.3|13450.3|13455.9|13451.9|13451.2|13447.2|6939
1627392900000|2021-07-27 13:35:00|13452.8|13448.8|13455.9|13451.9|13457.5|13453.5|13452.8|13448.8|12122
1627393200000|2021-07-27 13:40:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|3878
1627393500000|2021-07-27 13:45:00|13452.8|13448.8|13451.2|13447.2|13454.3|13450.3|13449.7|13445.7|4985
1627393800000|2021-07-27 13:50:00|13449.7|13445.7|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|3049
1627394100000|2021-07-27 13:55:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|2626
1627394400000|2021-07-27 14:00:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13445|13441|5808
1627394700000|2021-07-27 14:05:00|13446.5|13442.5|13445|13441|13448.1|13444.1|13445|13441|2842
1627395000000|2021-07-27 14:10:00|13443.4|13439.4|13448.1|13444.1|13449.7|13445.7|13443.4|13439.4|5708
1627395300000|2021-07-27 14:15:00|13449.7|13445.7|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|3899
1627395600000|2021-07-27 14:20:00|13446.5|13442.5|13445|13441|13448.1|13444.1|13445|13441|4818
1627395900000|2021-07-27 14:25:00|13446.5|13442.5|13438.7|13434.7|13446.5|13442.5|13438.7|13434.7|4347
1627396200000|2021-07-27 14:30:00|13440.3|13436.3|13445|13441|13445|13441|13438.7|13434.7|5933
1627396500000|2021-07-27 14:35:00|13443.4|13439.4|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|5993
1627396800000|2021-07-27 14:40:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|3692
1627397100000|2021-07-27 14:45:00|13443.4|13439.4|13446.5|13442.5|13448.1|13444.1|13441.8|13437.8|4431
1627397400000|2021-07-27 14:50:00|13445|13441|13446.5|13442.5|13448.1|13444.1|13445|13441|3680
1627397700000|2021-07-27 14:55:00|13445|13441|13445|13441|13446.5|13442.5|13441.8|13437.8|7436
1627398000000|2021-07-27 15:00:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|3542
1627398300000|2021-07-27 15:05:00|13443.4|13439.4|13445|13441|13446.5|13442.5|13443.4|13439.4|4630
1627398600000|2021-07-27 15:10:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13441.8|13437.8|2781
1627398900000|2021-07-27 15:15:00|13445|13441|13446.5|13442.5|13448.1|13444.1|13445|13441|4337
1627399200000|2021-07-27 15:20:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13445|13441|2841
1627399500000|2021-07-27 15:25:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|5212
1627399800000|2021-07-27 15:30:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|3210
1627400100000|2021-07-27 15:35:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|1775
1627400400000|2021-07-27 15:40:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1520
1627400700000|2021-07-27 15:45:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|3229
1627401000000|2021-07-27 15:50:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|1300
1627401300000|2021-07-27 15:55:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|938
1627401600000|2021-07-27 16:00:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|3102
1627401900000|2021-07-27 16:05:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|755
1627402200000|2021-07-27 16:10:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|3171
1627402500000|2021-07-27 16:15:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1571
1627402800000|2021-07-27 16:20:00|||||||||740
1627403100000|2021-07-27 16:25:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|1132
1627403400000|2021-07-27 16:30:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|2111
1627403700000|2021-07-27 16:35:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|1374
1627404000000|2021-07-27 16:40:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1688
1627404300000|2021-07-27 16:45:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|1753
1627404600000|2021-07-27 16:50:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|2930
1627404900000|2021-07-27 16:55:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|3717
1627405200000|2021-07-27 17:00:00|13448.1|13444.1|13446.5|13442.5|13451.2|13447.2|13446.5|13442.5|4922
1627405500000|2021-07-27 17:05:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|3505
1627405800000|2021-07-27 17:10:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1298
1627406100000|2021-07-27 17:15:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|3500
1627406400000|2021-07-27 17:20:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|4089
1627406700000|2021-07-27 17:25:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|2548
1627407000000|2021-07-27 17:30:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|998
1627407300000|2021-07-27 17:35:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|554
1627407600000|2021-07-27 17:40:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|1491
1627407900000|2021-07-27 17:45:00|13449.7|13445.7|13446.5|13442.5|13451.2|13447.2|13446.5|13442.5|2486
1627408200000|2021-07-27 17:50:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|841
1627408500000|2021-07-27 17:55:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|442
1627408800000|2021-07-27 18:00:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|1444
1627409100000|2021-07-27 18:05:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|387
1627409400000|2021-07-27 18:10:00|||||||||431
1627409700000|2021-07-27 18:15:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|5917
1627410000000|2021-07-27 18:20:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1485
1627410300000|2021-07-27 18:25:00|13446.5|13442.5|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|2976
1627410600000|2021-07-27 18:30:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2787
1627410900000|2021-07-27 18:35:00|||||||||225
1627411200000|2021-07-27 18:40:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|653
1627411500000|2021-07-27 18:45:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|1823
1627411800000|2021-07-27 18:50:00|||||||||1957
1627412100000|2021-07-27 18:55:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|4940
1627412400000|2021-07-27 19:00:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|2573
1627412700000|2021-07-27 19:05:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|2920
1627413000000|2021-07-27 19:10:00|||||||||571
1627413300000|2021-07-27 19:15:00|||||||||1093
1627413600000|2021-07-27 19:20:00|||||||||432
1627413900000|2021-07-27 19:25:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|1501
1627414200000|2021-07-27 19:30:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1121
1627414500000|2021-07-27 19:35:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|470
1627414800000|2021-07-27 19:40:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|3470
1627415100000|2021-07-27 19:45:00|||||||||278
1627415400000|2021-07-27 19:50:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|2141
1627415700000|2021-07-27 19:55:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|3363
1627416000000|2021-07-27 20:00:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|6552
1627416300000|2021-07-27 20:05:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|2492
1627416600000|2021-07-27 20:10:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1133
1627416900000|2021-07-27 20:15:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|1388
1627417200000|2021-07-27 20:20:00|||||||||261
1627417500000|2021-07-27 20:25:00|13445|13441|13445|13441|13445|13441|13445|13441|1330
1627417800000|2021-07-27 20:30:00|13443.4|13439.4|13440.3|13436.3|13445|13441|13440.3|13436.3|3449
1627418100000|2021-07-27 20:35:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|1920
1627418400000|2021-07-27 20:40:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|1039
1627418700000|2021-07-27 20:45:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|2491
1627419000000|2021-07-27 20:50:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|1581
1627419300000|2021-07-27 20:55:00|13443.4|13439.4|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|3642
1627423200000|2021-07-27 22:00:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|463
1627423500000|2021-07-27 22:05:00|||||||||4
1627423800000|2021-07-27 22:10:00|||||||||25
1627424100000|2021-07-27 22:15:00|||||||||103
1627424400000|2021-07-27 22:20:00|||||||||14
1627424700000|2021-07-27 22:25:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|1419
1627425000000|2021-07-27 22:30:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|274
1627425300000|2021-07-27 22:35:00|13445|13441|13445|13441|13445|13441|13445|13441|230
1627425600000|2021-07-27 22:40:00|||||||||4
1627425900000|2021-07-27 22:45:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|191
1627426200000|2021-07-27 22:50:00|||||||||7
1627426500000|2021-07-27 22:55:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|835
1627426800000|2021-07-27 23:00:00|||||||||10
1627427100000|2021-07-27 23:05:00|||||||||82
1627427400000|2021-07-27 23:10:00|||||||||27
1627427700000|2021-07-27 23:15:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|614
1627428000000|2021-07-27 23:20:00|13445|13441|13445|13441|13445|13441|13445|13441|290
1627428300000|2021-07-27 23:25:00|||||||||8
1627428600000|2021-07-27 23:30:00|||||||||128
1627428900000|2021-07-27 23:35:00|||||||||130
1627429200000|2021-07-27 23:40:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|558
1627429500000|2021-07-27 23:45:00|||||||||37
1627429800000|2021-07-27 23:50:00|||||||||25
1627430100000|2021-07-27 23:55:00|||||||||90
1627430400000|2021-07-28 00:00:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13441.8|13437.8|1175
1627430700000|2021-07-28 00:05:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|828
1627431000000|2021-07-28 00:10:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|950
1627431300000|2021-07-28 00:15:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|646
1627431600000|2021-07-28 00:20:00|||||||||128
1627431900000|2021-07-28 00:25:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1448
1627432200000|2021-07-28 00:30:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|200
1627432500000|2021-07-28 00:35:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1117
1627432800000|2021-07-28 00:40:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|914
1627433100000|2021-07-28 00:45:00|||||||||50
1627433400000|2021-07-28 00:50:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|927
1627433700000|2021-07-28 00:55:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|106
1627434000000|2021-07-28 01:00:00|13437.2|13433.2|13432.5|13428.5|13437.2|13433.2|13432.5|13428.5|2794
1627434300000|2021-07-28 01:05:00|13434|13430|13434|13430|13434|13430|13434|13430|1123
1627434600000|2021-07-28 01:10:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1195
1627434900000|2021-07-28 01:15:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|152
1627435200000|2021-07-28 01:20:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|512
1627435500000|2021-07-28 01:25:00|13432.5|13428.5|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|1670
1627435800000|2021-07-28 01:30:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13434|13430|849
1627436100000|2021-07-28 01:35:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|304
1627436400000|2021-07-28 01:40:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|1392
1627436700000|2021-07-28 01:45:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2397
1627437000000|2021-07-28 01:50:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|184
1627437300000|2021-07-28 01:55:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|526
1627437600000|2021-07-28 02:00:00|13443.4|13439.4|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|2460
1627437900000|2021-07-28 02:05:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|999
1627438200000|2021-07-28 02:10:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|308
1627438500000|2021-07-28 02:15:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|102
1627438800000|2021-07-28 02:20:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|978
1627439100000|2021-07-28 02:25:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|413
1627439400000|2021-07-28 02:30:00|||||||||178
1627439700000|2021-07-28 02:35:00|||||||||44
1627440000000|2021-07-28 02:40:00|||||||||62
1627440300000|2021-07-28 02:45:00|||||||||683
1627440600000|2021-07-28 02:50:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|312
1627440900000|2021-07-28 02:55:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|713
1627441200000|2021-07-28 03:00:00|||||||||54
1627441500000|2021-07-28 03:05:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|636
1627441800000|2021-07-28 03:10:00|||||||||33
1627442100000|2021-07-28 03:15:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|631
1627442400000|2021-07-28 03:20:00|13442.6|13438.6|13441.8|13437.8|13442.6|13438.6|13441.8|13437.8|685
1627442700000|2021-07-28 03:25:00|||||||||7
1627443000000|2021-07-28 03:30:00|||||||||22
1627443300000|2021-07-28 03:35:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|779
1627443600000|2021-07-28 03:40:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|614
1627443900000|2021-07-28 03:45:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|811
1627444200000|2021-07-28 03:50:00|||||||||114
1627444500000|2021-07-28 03:55:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|660
1627444800000|2021-07-28 04:00:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|137
1627445100000|2021-07-28 04:05:00|||||||||47
1627445400000|2021-07-28 04:10:00|||||||||62
1627445700000|2021-07-28 04:15:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|623
1627446000000|2021-07-28 04:20:00|||||||||76
1627446300000|2021-07-28 04:25:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|298
1627446600000|2021-07-28 04:30:00|||||||||51
1627446900000|2021-07-28 04:35:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|1198
1627447200000|2021-07-28 04:40:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|639
1627447500000|2021-07-28 04:45:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|634
1627447800000|2021-07-28 04:50:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|374
1627448100000|2021-07-28 04:55:00|||||||||131
1627448400000|2021-07-28 05:00:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|873
1627448700000|2021-07-28 05:05:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|726
1627449000000|2021-07-28 05:10:00|||||||||602
1627449300000|2021-07-28 05:15:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|331
1627449600000|2021-07-28 05:20:00|||||||||886
1627449900000|2021-07-28 05:25:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1236
1627450200000|2021-07-28 05:30:00|13446.5|13442.5|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|1204
1627450500000|2021-07-28 05:35:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|904
1627450800000|2021-07-28 05:40:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|539
1627451100000|2021-07-28 05:45:00|13448.1|13444.1|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|974
1627451400000|2021-07-28 05:50:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13445|13441|436
1627451700000|2021-07-28 05:55:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|1182
1627452000000|2021-07-28 06:00:00|13446.5|13442.5|13445|13441|13448.1|13444.1|13445|13441|1562
1627452300000|2021-07-28 06:05:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1243
1627452600000|2021-07-28 06:10:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|939
1627452900000|2021-07-28 06:15:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13445|13441|516
1627453200000|2021-07-28 06:20:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|960
1627453500000|2021-07-28 06:25:00|13446.5|13442.5|13443.4|13439.4|13446.5|13442.5|13441.8|13437.8|1974
1627453800000|2021-07-28 06:30:00|13445|13441|13446.5|13442.5|13448.1|13444.1|13443.4|13439.4|865
1627454100000|2021-07-28 06:35:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|918
1627454400000|2021-07-28 06:40:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|1632
1627454700000|2021-07-28 06:45:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|566
1627455000000|2021-07-28 06:50:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|749
1627455300000|2021-07-28 06:55:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|597
1627455600000|2021-07-28 07:00:00|13446.5|13442.5|13449.7|13445.7|13451.2|13447.2|13445|13441|2196
1627455900000|2021-07-28 07:05:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|853
1627456200000|2021-07-28 07:10:00|13448.1|13444.1|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|953
1627456500000|2021-07-28 07:15:00|13449.7|13445.7|13452.8|13448.8|13452.8|13448.8|13449.7|13445.7|3197
1627456800000|2021-07-28 07:20:00|13454.3|13450.3|13451.2|13447.2|13454.3|13450.3|13451.2|13447.2|3203
1627457100000|2021-07-28 07:25:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|1578
1627457400000|2021-07-28 07:30:00|13449.7|13445.7|13448.1|13444.1|13451.2|13447.2|13446.5|13442.5|2666
1627457700000|2021-07-28 07:35:00|13446.5|13442.5|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1558
1627458000000|2021-07-28 07:40:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|1357
1627458300000|2021-07-28 07:45:00|13445|13441|13446.5|13442.5|13448.1|13444.1|13445|13441|2359
1627458600000|2021-07-28 07:50:00|13445|13441|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|5044
1627458900000|2021-07-28 07:55:00|13441.8|13437.8|13435.6|13431.6|13441.8|13437.8|13435.6|13431.6|4240
1627459200000|2021-07-28 08:00:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|3897
1627459500000|2021-07-28 08:05:00|13434|13430|13432.5|13428.5|13434|13430|13430.9|13426.9|3029
1627459800000|2021-07-28 08:10:00|13430.9|13426.9|13437.2|13433.2|13437.2|13433.2|13430.9|13426.9|3269
1627460100000|2021-07-28 08:15:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2146
1627460400000|2021-07-28 08:20:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1969
1627460700000|2021-07-28 08:25:00|13440.3|13436.3|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|2149
1627461000000|2021-07-28 08:30:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|980
1627461300000|2021-07-28 08:35:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|1011
1627461600000|2021-07-28 08:40:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2162
1627461900000|2021-07-28 08:45:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|1102
1627462200000|2021-07-28 08:50:00|13437.2|13433.2|13434|13430|13437.2|13433.2|13434|13430|1676
1627462500000|2021-07-28 08:55:00|13432.5|13428.5|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|3723
1627462800000|2021-07-28 09:00:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2363
1627463100000|2021-07-28 09:05:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|695
1627463400000|2021-07-28 09:10:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|2304
1627463700000|2021-07-28 09:15:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|512
1627464000000|2021-07-28 09:20:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|2459
1627464300000|2021-07-28 09:25:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|6114
1627464600000|2021-07-28 09:30:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|2214
1627464900000|2021-07-28 09:35:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1545
1627465200000|2021-07-28 09:40:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1282
1627465500000|2021-07-28 09:45:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|1895
1627465800000|2021-07-28 09:50:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13434|13430|3201
1627466100000|2021-07-28 09:55:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|1012
1627466400000|2021-07-28 10:00:00|13436.4|13432.4|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|773
1627466700000|2021-07-28 10:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|895
1627467000000|2021-07-28 10:10:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|3137
1627467300000|2021-07-28 10:15:00|13438.7|13434.7|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|1954
1627467600000|2021-07-28 10:20:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|902
1627467900000|2021-07-28 10:25:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|971
1627468200000|2021-07-28 10:30:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|777
1627468500000|2021-07-28 10:35:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|1835
1627468800000|2021-07-28 10:40:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1941
1627469100000|2021-07-28 10:45:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|641
1627469400000|2021-07-28 10:50:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|271
1627469700000|2021-07-28 10:55:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|572
1627470000000|2021-07-28 11:00:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|2066
1627470300000|2021-07-28 11:05:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|1101
1627470600000|2021-07-28 11:10:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|1875
1627470900000|2021-07-28 11:15:00|13437.2|13433.2|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|1612
1627471200000|2021-07-28 11:20:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|2314
1627471500000|2021-07-28 11:25:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2359
1627471800000|2021-07-28 11:30:00|13437.2|13433.2|13432.5|13428.5|13437.2|13433.2|13432.5|13428.5|1095
1627472100000|2021-07-28 11:35:00|13430.9|13426.9|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|4226
1627472400000|2021-07-28 11:40:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|4172
1627472700000|2021-07-28 11:45:00|13429.3|13425.3|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|5808
1627473000000|2021-07-28 11:50:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1838
1627473300000|2021-07-28 11:55:00|13430.9|13426.9|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|2715
1627473600000|2021-07-28 12:00:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1606
1627473900000|2021-07-28 12:05:00|13429.3|13425.3|13434|13430|13434|13430|13429.3|13425.3|5048
1627474200000|2021-07-28 12:10:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2921
1627474500000|2021-07-28 12:15:00|13430.9|13426.9|13427.8|13423.8|13432.5|13428.5|13427.8|13423.8|2746
1627474800000|2021-07-28 12:20:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13424.7|13420.7|2681
1627475100000|2021-07-28 12:25:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|5418
1627475400000|2021-07-28 12:30:00|13427.8|13423.8|13424.7|13420.7|13429.3|13425.3|13424.7|13420.7|3963
1627475700000|2021-07-28 12:35:00|13423.1|13419.1|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|5471
1627476000000|2021-07-28 12:40:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|1329
1627476300000|2021-07-28 12:45:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|7643
1627476600000|2021-07-28 12:50:00|13427.8|13423.8|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|2092
1627476900000|2021-07-28 12:55:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1038
1627477200000|2021-07-28 13:00:00|13424.7|13420.7|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|3271
1627477500000|2021-07-28 13:05:00|13423.1|13419.1|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|2750
1627477800000|2021-07-28 13:10:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|3615
1627478100000|2021-07-28 13:15:00|13423.1|13419.1|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|1791
1627478400000|2021-07-28 13:20:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|4141
1627478700000|2021-07-28 13:25:00|13426.2|13422.2|13429.3|13425.3|13430.9|13426.9|13426.2|13422.2|2343
1627479000000|2021-07-28 13:30:00|13430.9|13426.9|13427.8|13423.8|13432.5|13428.5|13427.8|13423.8|3636
1627479300000|2021-07-28 13:35:00|13429.3|13425.3|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|2200
1627479600000|2021-07-28 13:40:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|3191
1627479900000|2021-07-28 13:45:00|13434|13430|13432.5|13428.5|13437.2|13433.2|13430.9|13426.9|5593
1627480200000|2021-07-28 13:50:00|13434|13430|13434|13430|13435.6|13431.6|13430.9|13426.9|3718
1627480500000|2021-07-28 13:55:00|13432.5|13428.5|13427.8|13423.8|13432.5|13428.5|13427.8|13423.8|6066
1627480800000|2021-07-28 14:00:00|13429.3|13425.3|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|3350
1627481100000|2021-07-28 14:05:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|931
1627481400000|2021-07-28 14:10:00|13434|13430|13435.6|13431.6|13437.2|13433.2|13434|13430|1790
1627481700000|2021-07-28 14:15:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|2680
1627482000000|2021-07-28 14:20:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13430.9|13426.9|5030
1627482300000|2021-07-28 14:25:00|13435.6|13431.6|13432.5|13428.5|13437.2|13433.2|13432.5|13428.5|5135
1627482600000|2021-07-28 14:30:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|2888
1627482900000|2021-07-28 14:35:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|3549
1627483200000|2021-07-28 14:40:00|13432.5|13428.5|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|2313
1627483500000|2021-07-28 14:45:00|13434|13430|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|4184
1627483800000|2021-07-28 14:50:00|13430.9|13426.9|13434|13430|13434|13430|13430.9|13426.9|2372
1627484100000|2021-07-28 14:55:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2316
1627484400000|2021-07-28 15:00:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2238
1627484700000|2021-07-28 15:05:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|3130
1627485000000|2021-07-28 15:10:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13432.5|13428.5|2370
1627485300000|2021-07-28 15:15:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|3054
1627485600000|2021-07-28 15:20:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1648
1627485900000|2021-07-28 15:25:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|1300
1627486200000|2021-07-28 15:30:00|13430.9|13426.9|13434|13430|13434|13430|13430.9|13426.9|1510
1627486500000|2021-07-28 15:35:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|1526
1627486800000|2021-07-28 15:40:00|13430.9|13426.9|13427.8|13423.8|13432.5|13428.5|13427.8|13423.8|6583
1627487100000|2021-07-28 15:45:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|10015
1627487400000|2021-07-28 15:50:00|13429.3|13425.3|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|3595
1627487700000|2021-07-28 15:55:00|13434|13430|13438.7|13434.7|13438.7|13434.7|13434|13430|6122
1627488000000|2021-07-28 16:00:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|4018
1627488300000|2021-07-28 16:05:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|2656
1627488600000|2021-07-28 16:10:00|||||||||1431
1627488900000|2021-07-28 16:15:00|||||||||1639
1627489200000|2021-07-28 16:20:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|3220
1627489500000|2021-07-28 16:25:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|2649
1627489800000|2021-07-28 16:30:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1561
1627490100000|2021-07-28 16:35:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1771
1627490400000|2021-07-28 16:40:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|3729
1627490700000|2021-07-28 16:45:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1195
1627491000000|2021-07-28 16:50:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|639
1627491300000|2021-07-28 16:55:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1345
1627491600000|2021-07-28 17:00:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1667
1627491900000|2021-07-28 17:05:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|1776
1627492200000|2021-07-28 17:10:00|||||||||527
1627492500000|2021-07-28 17:15:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|972
1627492800000|2021-07-28 17:20:00|||||||||975
1627493100000|2021-07-28 17:25:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|3470
1627493400000|2021-07-28 17:30:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|2332
1627493700000|2021-07-28 17:35:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|2659
1627494000000|2021-07-28 17:40:00|13438.7|13434.7|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|936
1627494300000|2021-07-28 17:45:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1454
1627494600000|2021-07-28 17:50:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1585
1627494900000|2021-07-28 17:55:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|2910
1627495200000|2021-07-28 18:00:00|13440.3|13436.3|13421.5|13417.5|13440.3|13436.3|13410.6|13406.6|18654
1627495500000|2021-07-28 18:05:00|13420|13416|13423.1|13419.1|13426.2|13422.2|13418.4|13414.4|8250
1627495800000|2021-07-28 18:10:00|13424.7|13420.7|13432.5|13428.5|13440.3|13436.3|13424.7|13420.7|14489
1627496100000|2021-07-28 18:15:00|13434|13430|13424.7|13420.7|13435.6|13431.6|13424.7|13420.7|14405
1627496400000|2021-07-28 18:20:00|13423.1|13419.1|13426.2|13422.2|13429.3|13425.3|13423.1|13419.1|8910
1627496700000|2021-07-28 18:25:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13424.7|13420.7|6688
1627497000000|2021-07-28 18:30:00|13426.2|13422.2|13418.4|13414.4|13429.3|13425.3|13418.4|13414.4|6891
1627497300000|2021-07-28 18:35:00|13416.8|13412.8|13424.7|13420.7|13426.2|13422.2|13412.2|13408.2|13742
1627497600000|2021-07-28 18:40:00|13423.1|13419.1|13423.1|13419.1|13432.5|13428.5|13421.5|13417.5|13459
1627497900000|2021-07-28 18:45:00|13424.7|13420.7|13427.8|13423.8|13430.9|13426.9|13424.7|13420.7|9966
1627498200000|2021-07-28 18:50:00|13426.2|13422.2|13421.5|13417.5|13429.3|13425.3|13421.5|13417.5|10105
1627498500000|2021-07-28 18:55:00|13423.1|13419.1|13427.8|13423.8|13430.9|13426.9|13421.5|13417.5|13518
1627498800000|2021-07-28 19:00:00|13429.3|13425.3|13424.7|13420.7|13430.9|13426.9|13423.1|13419.1|9770
1627499100000|2021-07-28 19:05:00|13423.1|13419.1|13427.8|13423.8|13427.8|13423.8|13423.1|13419.1|4434
1627499400000|2021-07-28 19:10:00|13426.2|13422.2|13432.5|13428.5|13432.5|13428.5|13426.2|13422.2|3303
1627499700000|2021-07-28 19:15:00|13430.9|13426.9|13437.2|13433.2|13437.2|13433.2|13430.9|13426.9|5414
1627500000000|2021-07-28 19:20:00|13438.7|13434.7|13441.8|13437.8|13445|13441|13437.2|13433.2|9378
1627500300000|2021-07-28 19:25:00|13440.3|13436.3|13443.4|13439.4|13443.4|13439.4|13437.2|13433.2|5083
1627500600000|2021-07-28 19:30:00|13445|13441|13445|13441|13445|13441|13441.8|13437.8|5277
1627500900000|2021-07-28 19:35:00|13443.4|13439.4|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|3882
1627501200000|2021-07-28 19:40:00|13445|13441|13448.1|13444.1|13448.1|13444.1|13445|13441|4055
1627501500000|2021-07-28 19:45:00|13446.5|13442.5|13451.2|13447.2|13452.8|13448.8|13446.5|13442.5|9945
1627501800000|2021-07-28 19:50:00|13452.8|13448.8|13455.9|13451.9|13455.9|13451.9|13451.2|13447.2|9799
1627502100000|2021-07-28 19:55:00|13454.3|13450.3|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|7572
1627502400000|2021-07-28 20:00:00|13455.9|13451.9|13451.2|13447.2|13457.5|13453.5|13451.2|13447.2|8258
1627502700000|2021-07-28 20:05:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|4574
1627503000000|2021-07-28 20:10:00|13451.2|13447.2|13454.3|13450.3|13454.3|13450.3|13451.2|13447.2|2568
1627503300000|2021-07-28 20:15:00|13455.9|13451.9|13457.5|13453.5|13459|13455|13455.9|13451.9|4422
1627503600000|2021-07-28 20:20:00|13454.3|13450.3|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|3708
1627503900000|2021-07-28 20:25:00|13454.3|13450.3|13452.8|13448.8|13455.9|13451.9|13452.8|13448.8|2026
1627504200000|2021-07-28 20:30:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|4700
1627504500000|2021-07-28 20:35:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13448.1|13444.1|4974
1627504800000|2021-07-28 20:40:00|13449.7|13445.7|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|992
1627505100000|2021-07-28 20:45:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2217
1627505400000|2021-07-28 20:50:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|925
1627505700000|2021-07-28 20:55:00|13448.9|13444.9|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|2219
1627509600000|2021-07-28 22:00:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|355
1627509900000|2021-07-28 22:05:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|120
1627510200000|2021-07-28 22:10:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|801
1627510500000|2021-07-28 22:15:00|||||||||181
1627510800000|2021-07-28 22:20:00|||||||||39
1627511100000|2021-07-28 22:25:00|||||||||6
1627511400000|2021-07-28 22:30:00|||||||||12
1627511700000|2021-07-28 22:35:00|||||||||54
1627512000000|2021-07-28 22:40:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|641
1627512300000|2021-07-28 22:45:00|||||||||567
1627512600000|2021-07-28 22:50:00|||||||||270
1627512900000|2021-07-28 22:55:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|425
1627513200000|2021-07-28 23:00:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|584
1627513500000|2021-07-28 23:05:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|469
1627513800000|2021-07-28 23:10:00|||||||||59
1627514100000|2021-07-28 23:15:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|306
1627514400000|2021-07-28 23:20:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|424
1627514700000|2021-07-28 23:25:00|||||||||86
1627515000000|2021-07-28 23:30:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|437
1627515300000|2021-07-28 23:35:00|||||||||26
1627515600000|2021-07-28 23:40:00|13445|13441|13445|13441|13445|13441|13445|13441|971
1627515900000|2021-07-28 23:45:00|||||||||12
1627516200000|2021-07-28 23:50:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|361
1627516500000|2021-07-28 23:55:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|163
1627516800000|2021-07-29 00:00:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|1084
1627517100000|2021-07-29 00:05:00|||||||||355
1627517400000|2021-07-29 00:10:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|394
1627517700000|2021-07-29 00:15:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|903
1627518000000|2021-07-29 00:20:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|2296
1627518300000|2021-07-29 00:25:00|||||||||777
1627518600000|2021-07-29 00:30:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|833
1627518900000|2021-07-29 00:35:00|||||||||120
1627519200000|2021-07-29 00:40:00|||||||||23
1627519500000|2021-07-29 00:45:00|||||||||284
1627519800000|2021-07-29 00:50:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|731
1627520100000|2021-07-29 00:55:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|229
1627520400000|2021-07-29 01:00:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|837
1627520700000|2021-07-29 01:05:00|||||||||81
1627521000000|2021-07-29 01:10:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1406
1627521300000|2021-07-29 01:15:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|661
1627521600000|2021-07-29 01:20:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|793
1627521900000|2021-07-29 01:25:00|||||||||996
1627522200000|2021-07-29 01:30:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|176
1627522500000|2021-07-29 01:35:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|674
1627522800000|2021-07-29 01:40:00|||||||||274
1627523100000|2021-07-29 01:45:00|||||||||116
1627523400000|2021-07-29 01:50:00|||||||||36
1627523700000|2021-07-29 01:55:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|666
1627524000000|2021-07-29 02:00:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|694
1627524300000|2021-07-29 02:05:00|||||||||91
1627524600000|2021-07-29 02:10:00|||||||||35
1627524900000|2021-07-29 02:15:00|||||||||10
1627525200000|2021-07-29 02:20:00|||||||||62
1627525500000|2021-07-29 02:25:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|589
1627525800000|2021-07-29 02:30:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|252
1627526100000|2021-07-29 02:35:00|13448.1|13444.1|13443.4|13439.4|13448.1|13444.1|13441.8|13437.8|2857
1627526400000|2021-07-29 02:40:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1130
1627526700000|2021-07-29 02:45:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|828
1627527000000|2021-07-29 02:50:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|813
1627527300000|2021-07-29 02:55:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1001
1627527600000|2021-07-29 03:00:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|324
1627527900000|2021-07-29 03:05:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|759
1627528200000|2021-07-29 03:10:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|284
1627528500000|2021-07-29 03:15:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|398
1627528800000|2021-07-29 03:20:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|133
1627529100000|2021-07-29 03:25:00|||||||||220
1627529400000|2021-07-29 03:30:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|1520
1627529700000|2021-07-29 03:35:00|||||||||41
1627530000000|2021-07-29 03:40:00|||||||||263
1627530300000|2021-07-29 03:45:00|||||||||180
1627530600000|2021-07-29 03:50:00|||||||||279
1627530900000|2021-07-29 03:55:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|817
1627531200000|2021-07-29 04:00:00|||||||||308
1627531500000|2021-07-29 04:05:00|||||||||169
1627531800000|2021-07-29 04:10:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|613
1627532100000|2021-07-29 04:15:00|||||||||4
1627532400000|2021-07-29 04:20:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|403
1627532700000|2021-07-29 04:25:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|844
1627533000000|2021-07-29 04:30:00|||||||||24
1627533300000|2021-07-29 04:35:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|667
1627533600000|2021-07-29 04:40:00|||||||||13
1627533900000|2021-07-29 04:45:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|809
1627534200000|2021-07-29 04:50:00|13445|13441|13445|13441|13445|13441|13445|13441|299
1627534500000|2021-07-29 04:55:00|||||||||13
1627534800000|2021-07-29 05:00:00|||||||||610
1627535100000|2021-07-29 05:05:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|1494
1627535400000|2021-07-29 05:10:00|13445|13441|13445|13441|13445|13441|13445|13441|144
1627535700000|2021-07-29 05:15:00|||||||||47
1627536000000|2021-07-29 05:20:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|100
1627536300000|2021-07-29 05:25:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|264
1627536600000|2021-07-29 05:30:00|13445|13441|13448.1|13444.1|13448.1|13444.1|13445|13441|2534
1627536900000|2021-07-29 05:35:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1474
1627537200000|2021-07-29 05:40:00|||||||||157
1627537500000|2021-07-29 05:45:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|1325
1627537800000|2021-07-29 05:50:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|302
1627538100000|2021-07-29 05:55:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|734
1627538400000|2021-07-29 06:00:00|13441.8|13437.8|13441.8|13437.8|13445|13441|13440.3|13436.3|2366
1627538700000|2021-07-29 06:05:00|13443.4|13439.4|13441.8|13437.8|13445|13441|13441.8|13437.8|963
1627539000000|2021-07-29 06:10:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|3435
1627539300000|2021-07-29 06:15:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2105
1627539600000|2021-07-29 06:20:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|726
1627539900000|2021-07-29 06:25:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1308
1627540200000|2021-07-29 06:30:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|665
1627540500000|2021-07-29 06:35:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|1542
1627540800000|2021-07-29 06:40:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1013
1627541100000|2021-07-29 06:45:00|13440.3|13436.3|13443.4|13439.4|13443.4|13439.4|13438.7|13434.7|1748
1627541400000|2021-07-29 06:50:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|992
1627541700000|2021-07-29 06:55:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|627
1627542000000|2021-07-29 07:00:00|13440.3|13436.3|13437.2|13433.2|13440.3|13436.3|13435.6|13431.6|3152
1627542300000|2021-07-29 07:05:00|13438.7|13434.7|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|1372
1627542600000|2021-07-29 07:10:00|13437.2|13433.2|13440.3|13436.3|13441.8|13437.8|13437.2|13433.2|1454
1627542900000|2021-07-29 07:15:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|951
1627543200000|2021-07-29 07:20:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|1142
1627543500000|2021-07-29 07:25:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|533
1627543800000|2021-07-29 07:30:00|13440.3|13436.3|13442.6|13438.6|13443.4|13439.4|13440.3|13436.3|1173
1627544100000|2021-07-29 07:35:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|673
1627544400000|2021-07-29 07:40:00|13445|13441|13441.8|13437.8|13446.5|13442.5|13441.8|13437.8|3084
1627544700000|2021-07-29 07:45:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13435.6|13431.6|1144
1627545000000|2021-07-29 07:50:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|320
1627545300000|2021-07-29 07:55:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|514
1627545600000|2021-07-29 08:00:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|918
1627545900000|2021-07-29 08:05:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|3298
1627546200000|2021-07-29 08:10:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|5656
1627546500000|2021-07-29 08:15:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|524
1627546800000|2021-07-29 08:20:00|13434|13430|13438.7|13434.7|13438.7|13434.7|13434|13430|3145
1627547100000|2021-07-29 08:25:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|436
1627547400000|2021-07-29 08:30:00|13440.3|13436.3|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|739
1627547700000|2021-07-29 08:35:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13434|13430|989
1627548000000|2021-07-29 08:40:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|704
1627548300000|2021-07-29 08:45:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2462
1627548600000|2021-07-29 08:50:00|13430.9|13426.9|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|2793
1627548900000|2021-07-29 08:55:00|13429.3|13425.3|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|1483
1627549200000|2021-07-29 09:00:00|13432.5|13428.5|13427.8|13423.8|13432.5|13428.5|13427.8|13423.8|1982
1627549500000|2021-07-29 09:05:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13424.7|13420.7|2979
1627549800000|2021-07-29 09:10:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1251
1627550100000|2021-07-29 09:15:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|2007
1627550400000|2021-07-29 09:20:00|13425.4|13421.4|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|712
1627550700000|2021-07-29 09:25:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1340
1627551000000|2021-07-29 09:30:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1782
1627551300000|2021-07-29 09:35:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|2191
1627551600000|2021-07-29 09:40:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2533
1627551900000|2021-07-29 09:45:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|3375
1627552200000|2021-07-29 09:50:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|1931
1627552500000|2021-07-29 09:55:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|910
1627552800000|2021-07-29 10:00:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|981
1627553100000|2021-07-29 10:05:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1874
1627553400000|2021-07-29 10:10:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|995
1627553700000|2021-07-29 10:15:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2548
1627554000000|2021-07-29 10:20:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1443
1627554300000|2021-07-29 10:25:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2820
1627554600000|2021-07-29 10:30:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|2472
1627554900000|2021-07-29 10:35:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|2072
1627555200000|2021-07-29 10:40:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1460
1627555500000|2021-07-29 10:45:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|590
1627555800000|2021-07-29 10:50:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13420|13416|2454
1627556100000|2021-07-29 10:55:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|2212
1627556400000|2021-07-29 11:00:00|||||||||1132
1627556700000|2021-07-29 11:05:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1108
1627557000000|2021-07-29 11:10:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|693
1627557300000|2021-07-29 11:15:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|608
1627557600000|2021-07-29 11:20:00|13427.8|13423.8|13430.9|13426.9|13432.5|13428.5|13427.8|13423.8|2727
1627557900000|2021-07-29 11:25:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|718
1627558200000|2021-07-29 11:30:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|3166
1627558500000|2021-07-29 11:35:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1674
1627558800000|2021-07-29 11:40:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|1566
1627559100000|2021-07-29 11:45:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1885
1627559400000|2021-07-29 11:50:00|||||||||1232
1627559700000|2021-07-29 11:55:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|1883
1627560000000|2021-07-29 12:00:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|1221
1627560300000|2021-07-29 12:05:00|13430.9|13426.9|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|1703
1627560600000|2021-07-29 12:10:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13426.2|13422.2|1364
1627560900000|2021-07-29 12:15:00|13430.9|13426.9|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|3807
1627561200000|2021-07-29 12:20:00|13426.2|13422.2|13430.9|13426.9|13430.9|13426.9|13426.2|13422.2|3862
1627561500000|2021-07-29 12:25:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|2891
1627561800000|2021-07-29 12:30:00|13427.8|13423.8|13438.7|13434.7|13445|13441|13427.8|13423.8|13283
1627562100000|2021-07-29 12:35:00|13440.3|13436.3|13437.2|13433.2|13440.3|13436.3|13435.6|13431.6|6256
1627562400000|2021-07-29 12:40:00|13435.6|13431.6|13429.3|13425.3|13435.6|13431.6|13426.2|13422.2|6386
1627562700000|2021-07-29 12:45:00|13427.8|13423.8|13420|13416|13427.8|13423.8|13418.4|13414.4|6210
1627563000000|2021-07-29 12:50:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13420|13416|4824
1627563300000|2021-07-29 12:55:00|13423.1|13419.1|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|3779
1627563600000|2021-07-29 13:00:00|13423.1|13419.1|13415.3|13411.3|13423.1|13419.1|13412.2|13408.2|10229
1627563900000|2021-07-29 13:05:00|13413.7|13409.7|13418.4|13414.4|13420|13416|13413.7|13409.7|4437
1627564200000|2021-07-29 13:10:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|4811
1627564500000|2021-07-29 13:15:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1966
1627564800000|2021-07-29 13:20:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|2009
1627565100000|2021-07-29 13:25:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|2311
1627565400000|2021-07-29 13:30:00|13416.8|13412.8|13426.2|13422.2|13426.2|13422.2|13415.3|13411.3|5486
1627565700000|2021-07-29 13:35:00|13427.8|13423.8|13423.1|13419.1|13427.8|13423.8|13423.1|13419.1|6749
1627566000000|2021-07-29 13:40:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13420|13416|2914
1627566300000|2021-07-29 13:45:00|13421.5|13417.5|13426.2|13422.2|13427.8|13423.8|13421.5|13417.5|3427
1627566600000|2021-07-29 13:50:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|4509
1627566900000|2021-07-29 13:55:00|13426.2|13422.2|13421.5|13417.5|13426.2|13422.2|13421.5|13417.5|3354
1627567200000|2021-07-29 14:00:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|5158
1627567500000|2021-07-29 14:05:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|3321
1627567800000|2021-07-29 14:10:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2562
1627568100000|2021-07-29 14:15:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13420|13416|6005
1627568400000|2021-07-29 14:20:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1589
1627568700000|2021-07-29 14:25:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|4655
1627569000000|2021-07-29 14:30:00|13424.7|13420.7|13421.5|13417.5|13426.2|13422.2|13421.5|13417.5|4715
1627569300000|2021-07-29 14:35:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1297
1627569600000|2021-07-29 14:40:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1637
1627569900000|2021-07-29 14:45:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|3771
1627570200000|2021-07-29 14:50:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|2363
1627570500000|2021-07-29 14:55:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|713
1627570800000|2021-07-29 15:00:00|13421.5|13417.5|13427.8|13423.8|13427.8|13423.8|13420|13416|5271
1627571100000|2021-07-29 15:05:00|13429.3|13425.3|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|3024
1627571400000|2021-07-29 15:10:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|6053
1627571700000|2021-07-29 15:15:00|13435.6|13431.6|13438.7|13434.7|13440.3|13436.3|13435.6|13431.6|2393
1627572000000|2021-07-29 15:20:00|13440.3|13436.3|13434|13430|13440.3|13436.3|13432.5|13428.5|8964
1627572300000|2021-07-29 15:25:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|2362
1627572600000|2021-07-29 15:30:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|3107
1627572900000|2021-07-29 15:35:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1240
1627573200000|2021-07-29 15:40:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1081
1627573500000|2021-07-29 15:45:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1209
1627573800000|2021-07-29 15:50:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1556
1627574100000|2021-07-29 15:55:00|13432.5|13428.5|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|4484
1627574400000|2021-07-29 16:00:00|13430.9|13426.9|13430.9|13426.9|13432.5|13428.5|13427.8|13423.8|2590
1627574700000|2021-07-29 16:05:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1207
1627575000000|2021-07-29 16:10:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|2549
1627575300000|2021-07-29 16:15:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1350
1627575600000|2021-07-29 16:20:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1262
1627575900000|2021-07-29 16:25:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1630
1627576200000|2021-07-29 16:30:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1993
1627576500000|2021-07-29 16:35:00|||||||||1681
1627576800000|2021-07-29 16:40:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|2541
1627577100000|2021-07-29 16:45:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|2115
1627577400000|2021-07-29 16:50:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|4333
1627577700000|2021-07-29 16:55:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|9944
1627578000000|2021-07-29 17:00:00|13427.8|13423.8|13421.5|13417.5|13430.1|13426.1|13418.4|13414.4|14764
1627578300000|2021-07-29 17:05:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13420|13416|9677
1627578600000|2021-07-29 17:10:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|4451
1627578900000|2021-07-29 17:15:00|13421.5|13417.5|13420|13416|13423.1|13419.1|13420|13416|3314
1627579200000|2021-07-29 17:20:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2230
1627579500000|2021-07-29 17:25:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2969
1627579800000|2021-07-29 17:30:00|13420|13416|13424.7|13420.7|13424.7|13420.7|13420|13416|5624
1627580100000|2021-07-29 17:35:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|3220
1627580400000|2021-07-29 17:40:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|1580
1627580700000|2021-07-29 17:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|780
1627581000000|2021-07-29 17:50:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1248
1627581300000|2021-07-29 17:55:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|943
1627581600000|2021-07-29 18:00:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1755
1627581900000|2021-07-29 18:05:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|1437
1627582200000|2021-07-29 18:10:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|551
1627582500000|2021-07-29 18:15:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|1891
1627582800000|2021-07-29 18:20:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|862
1627583100000|2021-07-29 18:25:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|618
1627583400000|2021-07-29 18:30:00|||||||||2319
1627583700000|2021-07-29 18:35:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1782
1627584000000|2021-07-29 18:40:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13420|13416|5917
1627584300000|2021-07-29 18:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|315
1627584600000|2021-07-29 18:50:00|||||||||1425
1627584900000|2021-07-29 18:55:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|4650
1627585200000|2021-07-29 19:00:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|10001
1627585500000|2021-07-29 19:05:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|2014
1627585800000|2021-07-29 19:10:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|858
1627586100000|2021-07-29 19:15:00|||||||||1982
1627586400000|2021-07-29 19:20:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|4760
1627586700000|2021-07-29 19:25:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|750
1627587000000|2021-07-29 19:30:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|4083
1627587300000|2021-07-29 19:35:00|||||||||703
1627587600000|2021-07-29 19:40:00|||||||||1880
1627587900000|2021-07-29 19:45:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|3881
1627588200000|2021-07-29 19:50:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|1684
1627588500000|2021-07-29 19:55:00|13429.3|13425.3|13423.1|13419.1|13429.3|13425.3|13423.1|13419.1|2910
1627588800000|2021-07-29 20:00:00|13424.7|13420.7|13420|13416|13424.7|13420.7|13418.4|13414.4|6743
1627589100000|2021-07-29 20:05:00|13418.4|13414.4|13423.1|13419.1|13423.1|13419.1|13418.4|13414.4|3170
1627589400000|2021-07-29 20:10:00|13424.7|13420.7|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|7729
1627589700000|2021-07-29 20:15:00|||||||||2420
1627590000000|2021-07-29 20:20:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|2733
1627590300000|2021-07-29 20:25:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|2053
1627590600000|2021-07-29 20:30:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|1460
1627590900000|2021-07-29 20:35:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1388
1627591200000|2021-07-29 20:40:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1718
1627591500000|2021-07-29 20:45:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|3389
1627591800000|2021-07-29 20:50:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13420|13416|2886
1627592100000|2021-07-29 20:55:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2264
1627596000000|2021-07-29 22:00:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|393
1627596300000|2021-07-29 22:05:00|||||||||79
1627596600000|2021-07-29 22:10:00|||||||||348
1627596900000|2021-07-29 22:15:00|||||||||2
1627597200000|2021-07-29 22:20:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|330
1627597500000|2021-07-29 22:25:00|||||||||152
1627597800000|2021-07-29 22:30:00|||||||||97
1627598100000|2021-07-29 22:35:00|||||||||48
1627598400000|2021-07-29 22:40:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|546
1627598700000|2021-07-29 22:45:00|||||||||20
1627599000000|2021-07-29 22:50:00|||||||||48
1627599300000|2021-07-29 22:55:00|||||||||82
1627599600000|2021-07-29 23:00:00|||||||||459
1627599900000|2021-07-29 23:05:00|||||||||7
1627600200000|2021-07-29 23:10:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|849
1627600500000|2021-07-29 23:15:00|||||||||85
1627600800000|2021-07-29 23:20:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|640
1627601100000|2021-07-29 23:25:00|||||||||159
1627601400000|2021-07-29 23:30:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|614
1627601700000|2021-07-29 23:35:00|||||||||212
1627602000000|2021-07-29 23:40:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|636
1627602300000|2021-07-29 23:45:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|948
1627602600000|2021-07-29 23:50:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|181
1627602900000|2021-07-29 23:55:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|1452
1627603200000|2021-07-30 00:00:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|994
1627603500000|2021-07-30 00:05:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|3616
1627603800000|2021-07-30 00:10:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|814
1627604100000|2021-07-30 00:15:00|13427.8|13423.8|13430.9|13426.9|13434|13430|13427.8|13423.8|2721
1627604400000|2021-07-30 00:20:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|90
1627604700000|2021-07-30 00:25:00|13435.6|13431.6|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|7881
1627605000000|2021-07-30 00:30:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|4191
1627605300000|2021-07-30 00:35:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|2117
1627605600000|2021-07-30 00:40:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|361
1627605900000|2021-07-30 00:45:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|2090
1627606200000|2021-07-30 00:50:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|4242
1627606500000|2021-07-30 00:55:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|629
1627606800000|2021-07-30 01:00:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1395
1627607100000|2021-07-30 01:05:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|535
1627607400000|2021-07-30 01:10:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1050
1627607700000|2021-07-30 01:15:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|895
1627608000000|2021-07-30 01:20:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1198
1627608300000|2021-07-30 01:25:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|930
1627608600000|2021-07-30 01:30:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|345
1627608900000|2021-07-30 01:35:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|19
1627609200000|2021-07-30 01:40:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|144
1627609500000|2021-07-30 01:45:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|950
1627609800000|2021-07-30 01:50:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1014
1627610100000|2021-07-30 01:55:00|||||||||222
1627610400000|2021-07-30 02:00:00|||||||||1913
1627610700000|2021-07-30 02:05:00|||||||||261
1627611000000|2021-07-30 02:10:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|560
1627611300000|2021-07-30 02:15:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|569
1627611600000|2021-07-30 02:20:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|241
1627611900000|2021-07-30 02:25:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|1036
1627612200000|2021-07-30 02:30:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|731
1627612500000|2021-07-30 02:35:00|||||||||66
1627612800000|2021-07-30 02:40:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|842
1627613100000|2021-07-30 02:45:00|||||||||210
1627613400000|2021-07-30 02:50:00|||||||||123
1627613700000|2021-07-30 02:55:00|||||||||234
1627614000000|2021-07-30 03:00:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|407
1627614300000|2021-07-30 03:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|625
1627614600000|2021-07-30 03:10:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|118
1627614900000|2021-07-30 03:15:00|||||||||65
1627615200000|2021-07-30 03:20:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|283
1627615500000|2021-07-30 03:25:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|480
1627615800000|2021-07-30 03:30:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|141
1627616100000|2021-07-30 03:35:00|||||||||196
1627616400000|2021-07-30 03:40:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1350
1627616700000|2021-07-30 03:45:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|61
1627617000000|2021-07-30 03:50:00|||||||||38
1627617300000|2021-07-30 03:55:00|||||||||35
1627617600000|2021-07-30 04:00:00|||||||||84
1627617900000|2021-07-30 04:05:00|||||||||134
1627618200000|2021-07-30 04:10:00|||||||||260
1627618500000|2021-07-30 04:15:00|||||||||169
1627618800000|2021-07-30 04:20:00|||||||||1073
1627619100000|2021-07-30 04:25:00|||||||||143
1627619400000|2021-07-30 04:30:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1240
1627619700000|2021-07-30 04:35:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|658
1627620000000|2021-07-30 04:40:00|||||||||29
1627620300000|2021-07-30 04:45:00|||||||||52
1627620600000|2021-07-30 04:50:00|||||||||72
1627620900000|2021-07-30 04:55:00|||||||||32
1627621200000|2021-07-30 05:00:00|||||||||218
1627621500000|2021-07-30 05:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|86
1627621800000|2021-07-30 05:10:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|132
1627622100000|2021-07-30 05:15:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|342
1627622400000|2021-07-30 05:20:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2045
1627622700000|2021-07-30 05:25:00|||||||||333
1627623000000|2021-07-30 05:30:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|1984
1627623300000|2021-07-30 05:35:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|1310
1627623600000|2021-07-30 05:40:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|795
1627623900000|2021-07-30 05:45:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|914
1627624200000|2021-07-30 05:50:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|2316
1627624500000|2021-07-30 05:55:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|746
1627624800000|2021-07-30 06:00:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|5290
1627625100000|2021-07-30 06:05:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|648
1627625400000|2021-07-30 06:10:00|13445|13441|13445|13441|13445|13441|13445|13441|839
1627625700000|2021-07-30 06:15:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13445|13441|1342
1627626000000|2021-07-30 06:20:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|1692
1627626300000|2021-07-30 06:25:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1132
1627626600000|2021-07-30 06:30:00|13448.1|13444.1|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|1891
1627626900000|2021-07-30 06:35:00|13449.7|13445.7|13446.5|13442.5|13451.2|13447.2|13446.5|13442.5|3548
1627627200000|2021-07-30 06:40:00|||||||||390
1627627500000|2021-07-30 06:45:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1770
1627627800000|2021-07-30 06:50:00|||||||||1143
1627628100000|2021-07-30 06:55:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|2000
1627628400000|2021-07-30 07:00:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|1450
1627628700000|2021-07-30 07:05:00|13448.1|13444.1|13445|13441|13449.7|13445.7|13445|13441|1428
1627629000000|2021-07-30 07:10:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|1083
1627629300000|2021-07-30 07:15:00|||||||||1280
1627629600000|2021-07-30 07:20:00|||||||||1309
1627629900000|2021-07-30 07:25:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|1832
1627630200000|2021-07-30 07:30:00|||||||||1314
1627630500000|2021-07-30 07:35:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|2250
1627630800000|2021-07-30 07:40:00|13445|13441|13448.1|13444.1|13448.1|13444.1|13445|13441|1512
1627631100000|2021-07-30 07:45:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1433
1627631400000|2021-07-30 07:50:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13445|13441|647
1627631700000|2021-07-30 07:55:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|2343
1627632000000|2021-07-30 08:00:00|13445|13441|13445|13441|13445|13441|13445|13441|2138
1627632300000|2021-07-30 08:05:00|||||||||270
1627632600000|2021-07-30 08:10:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|1862
1627632900000|2021-07-30 08:15:00|||||||||889
1627633200000|2021-07-30 08:20:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|1115
1627633500000|2021-07-30 08:25:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|1043
1627633800000|2021-07-30 08:30:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13445|13441|1733
1627634100000|2021-07-30 08:35:00|13445|13441|13445|13441|13445|13441|13445|13441|452
1627634400000|2021-07-30 08:40:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|350
1627634700000|2021-07-30 08:45:00|||||||||326
1627635000000|2021-07-30 08:50:00|||||||||51
1627635300000|2021-07-30 08:55:00|||||||||199
1627635600000|2021-07-30 09:00:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|1202
1627635900000|2021-07-30 09:05:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1748
1627636200000|2021-07-30 09:10:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1238
1627636500000|2021-07-30 09:15:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1140
1627636800000|2021-07-30 09:20:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|281
1627637100000|2021-07-30 09:25:00|||||||||1240
1627637400000|2021-07-30 09:30:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|1624
1627637700000|2021-07-30 09:35:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|833
1627638000000|2021-07-30 09:40:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|720
1627638300000|2021-07-30 09:45:00|13445|13441|13445|13441|13445|13441|13445|13441|342
1627638600000|2021-07-30 09:50:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|781
1627638900000|2021-07-30 09:55:00|13448.1|13444.1|13445|13441|13448.1|13444.1|13445|13441|1662
1627639200000|2021-07-30 10:00:00|||||||||937
1627639500000|2021-07-30 10:05:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|1931
1627639800000|2021-07-30 10:10:00|13448.1|13444.1|13449.7|13445.7|13451.2|13447.2|13446.5|13442.5|5158
1627640100000|2021-07-30 10:15:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|3988
1627640400000|2021-07-30 10:20:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|2456
1627640700000|2021-07-30 10:25:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|2241
1627641000000|2021-07-30 10:30:00|||||||||978
1627641300000|2021-07-30 10:35:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|1528
1627641600000|2021-07-30 10:40:00|13441.8|13437.8|13443.4|13439.4|13445|13441|13441.8|13437.8|1889
1627641900000|2021-07-30 10:45:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|2519
1627642200000|2021-07-30 10:50:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|304
1627642500000|2021-07-30 10:55:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|473
1627642800000|2021-07-30 11:00:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13445|13441|1199
1627643100000|2021-07-30 11:05:00|13445|13441|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|1361
1627643400000|2021-07-30 11:10:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|2021
1627643700000|2021-07-30 11:15:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2530
1627644000000|2021-07-30 11:20:00|||||||||237
1627644300000|2021-07-30 11:25:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|2002
1627644600000|2021-07-30 11:30:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|1434
1627644900000|2021-07-30 11:35:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|858
1627645200000|2021-07-30 11:40:00|13447.3|13443.3|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|3222
1627645500000|2021-07-30 11:45:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|2361
1627645800000|2021-07-30 11:50:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|5434
1627646100000|2021-07-30 11:55:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|2359
1627646400000|2021-07-30 12:00:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|2159
1627646700000|2021-07-30 12:05:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1026
1627647000000|2021-07-30 12:10:00|||||||||631
1627647300000|2021-07-30 12:15:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|2010
1627647600000|2021-07-30 12:20:00|13449.7|13445.7|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|1541
1627647900000|2021-07-30 12:25:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|1667
1627648200000|2021-07-30 12:30:00|13449.7|13445.7|13449.7|13445.7|13454.3|13450.3|13446.5|13442.5|8560
1627648500000|2021-07-30 12:35:00|13448.1|13444.1|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|3734
1627648800000|2021-07-30 12:40:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|4683
1627649100000|2021-07-30 12:45:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1816
1627649400000|2021-07-30 12:50:00|13445|13441|13440.3|13436.3|13445|13441|13440.3|13436.3|6428
1627649700000|2021-07-30 12:55:00|13441.8|13437.8|13441.8|13437.8|13445|13441|13441.8|13437.8|6100
1627650000000|2021-07-30 13:00:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|1410
1627650300000|2021-07-30 13:05:00|13446.5|13442.5|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|1961
1627650600000|2021-07-30 13:10:00|13441.8|13437.8|13441.8|13437.8|13445|13441|13441.8|13437.8|4574
1627650900000|2021-07-30 13:15:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|2878
1627651200000|2021-07-30 13:20:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|4480
1627651500000|2021-07-30 13:25:00|13446.5|13442.5|13445|13441|13448.1|13444.1|13445|13441|3147
1627651800000|2021-07-30 13:30:00|13446.5|13442.5|13448.1|13444.1|13449.7|13445.7|13445|13441|4142
1627652100000|2021-07-30 13:35:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|3899
1627652400000|2021-07-30 13:40:00|13448.1|13444.1|13445|13441|13448.1|13444.1|13445|13441|5476
1627652700000|2021-07-30 13:45:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|2670
1627653000000|2021-07-30 13:50:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|3309
1627653300000|2021-07-30 13:55:00|13445|13441|13446.5|13442.5|13448.1|13444.1|13445|13441|3537
1627653600000|2021-07-30 14:00:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|5717
1627653900000|2021-07-30 14:05:00|13446.5|13442.5|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|4284
1627654200000|2021-07-30 14:10:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|2881
1627654500000|2021-07-30 14:15:00|13454.3|13450.3|13457.5|13453.5|13459|13455|13454.3|13450.3|9053
1627654800000|2021-07-30 14:20:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|5306
1627655100000|2021-07-30 14:25:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|9310
1627655400000|2021-07-30 14:30:00|13452.8|13448.8|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|6476
1627655700000|2021-07-30 14:35:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|2931
1627656000000|2021-07-30 14:40:00|13454.3|13450.3|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|2936
1627656300000|2021-07-30 14:45:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|5028
1627656600000|2021-07-30 14:50:00|13459|13455|13455.9|13451.9|13459|13455|13455.9|13451.9|8028
1627656900000|2021-07-30 14:55:00|13457.5|13453.5|13460.6|13456.6|13460.6|13456.6|13455.9|13451.9|5057
1627657200000|2021-07-30 15:00:00|13459|13455|13457.5|13453.5|13460.6|13456.6|13457.5|13453.5|3233
1627657500000|2021-07-30 15:05:00|13459|13455|13459|13455|13459|13455|13457.5|13453.5|4461
1627657800000|2021-07-30 15:10:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|7793
1627658100000|2021-07-30 15:15:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|3679
1627658400000|2021-07-30 15:20:00|||||||||2552
1627658700000|2021-07-30 15:25:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|1381
1627659000000|2021-07-30 15:30:00|||||||||1532
1627659300000|2021-07-30 15:35:00|||||||||1714
1627659600000|2021-07-30 15:40:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|3395
1627659900000|2021-07-30 15:45:00|13455.9|13451.9|13459|13455|13459|13455|13455.9|13451.9|4390
1627660200000|2021-07-30 15:50:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|1120
1627660500000|2021-07-30 15:55:00|||||||||931
1627660800000|2021-07-30 16:00:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|1021
1627661100000|2021-07-30 16:05:00|13459|13455|13459|13455|13459|13455|13459|13455|1254
1627661400000|2021-07-30 16:10:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|1990
1627661700000|2021-07-30 16:15:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|5273
1627662000000|2021-07-30 16:20:00|||||||||1117
1627662300000|2021-07-30 16:25:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|2131
1627662600000|2021-07-30 16:30:00|||||||||1551
1627662900000|2021-07-30 16:35:00|||||||||1733
1627663200000|2021-07-30 16:40:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|1303
1627663500000|2021-07-30 16:45:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|1867
1627663800000|2021-07-30 16:50:00|||||||||1007
1627664100000|2021-07-30 16:55:00|||||||||342
1627664400000|2021-07-30 17:00:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|3766
1627664700000|2021-07-30 17:05:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|1135
1627665000000|2021-07-30 17:10:00|||||||||1956
1627665300000|2021-07-30 17:15:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|3896
1627665600000|2021-07-30 17:20:00|||||||||589
1627665900000|2021-07-30 17:25:00|||||||||1175
1627666200000|2021-07-30 17:30:00|||||||||564
1627666500000|2021-07-30 17:35:00|||||||||582
1627666800000|2021-07-30 17:40:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|3870
1627667100000|2021-07-30 17:45:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1915
1627667400000|2021-07-30 17:50:00|13451.2|13447.2|13454.3|13450.3|13455.9|13451.9|13451.2|13447.2|5556
1627667700000|2021-07-30 17:55:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|2461
1627668000000|2021-07-30 18:00:00|||||||||167
1627668300000|2021-07-30 18:05:00|||||||||718
1627668600000|2021-07-30 18:10:00|||||||||786
1627668900000|2021-07-30 18:15:00|||||||||1304
1627669200000|2021-07-30 18:20:00|||||||||2179
1627669500000|2021-07-30 18:25:00|||||||||590
1627669800000|2021-07-30 18:30:00|||||||||792
1627670100000|2021-07-30 18:35:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|1717
1627670400000|2021-07-30 18:40:00|||||||||569
1627670700000|2021-07-30 18:45:00|||||||||709
1627671000000|2021-07-30 18:50:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|23757
1627671300000|2021-07-30 18:55:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13446.5|13442.5|26908
1627671600000|2021-07-30 19:00:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|14227
1627671900000|2021-07-30 19:05:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|4526
1627672200000|2021-07-30 19:10:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|4591
1627672500000|2021-07-30 19:15:00|||||||||3196
1627672800000|2021-07-30 19:20:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|2222
1627673100000|2021-07-30 19:25:00|||||||||6094
1627673400000|2021-07-30 19:30:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|2854
1627673700000|2021-07-30 19:35:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|7246
1627674000000|2021-07-30 19:40:00|13448.1|13444.1|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|6794
1627674300000|2021-07-30 19:45:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|8304
1627674600000|2021-07-30 19:50:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|9533
1627674900000|2021-07-30 19:55:00|13451.2|13447.2|13455.9|13451.9|13455.9|13451.9|13451.2|13447.2|33055
1627675200000|2021-07-30 20:00:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|19436
1627675500000|2021-07-30 20:05:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|7890
1627675800000|2021-07-30 20:10:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|1473
1627676100000|2021-07-30 20:15:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|3326
1627676400000|2021-07-30 20:20:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|4040
1627676700000|2021-07-30 20:25:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|2675
1627677000000|2021-07-30 20:30:00|13459|13455|13459|13455|13460.6|13456.6|13459|13455|1751
1627677300000|2021-07-30 20:35:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|3680
1627677600000|2021-07-30 20:40:00|||||||||1752
1627677900000|2021-07-30 20:45:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|1687
1627678200000|2021-07-30 20:50:00|13459|13455|13459|13455|13459|13455|13459|13455|1971
1627678500000|2021-07-30 20:55:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|3711
1627855200000|2021-08-01 22:00:00|13452.8|13448.8|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|1551
1627855500000|2021-08-01 22:05:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|533
1627855800000|2021-08-01 22:10:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|507
1627856100000|2021-08-01 22:15:00|||||||||96
1627856400000|2021-08-01 22:20:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|489
1627856700000|2021-08-01 22:25:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|604
1627857000000|2021-08-01 22:30:00|||||||||67
1627857300000|2021-08-01 22:35:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|850
1627857600000|2021-08-01 22:40:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|810
1627857900000|2021-08-01 22:45:00|||||||||519
1627858200000|2021-08-01 22:50:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|287
1627858500000|2021-08-01 22:55:00|||||||||74
1627858800000|2021-08-01 23:00:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|105
1627859100000|2021-08-01 23:05:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|248
1627859400000|2021-08-01 23:10:00|||||||||341
1627859700000|2021-08-01 23:15:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|104
1627860000000|2021-08-01 23:20:00|||||||||113
1627860300000|2021-08-01 23:25:00|||||||||192
1627860600000|2021-08-01 23:30:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|907
1627860900000|2021-08-01 23:35:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|1064
1627861200000|2021-08-01 23:40:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|861
1627861500000|2021-08-01 23:45:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|2461
1627861800000|2021-08-01 23:50:00|||||||||757
1627862100000|2021-08-01 23:55:00|||||||||313
1627862400000|2021-08-02 00:00:00|||||||||222
1627862700000|2021-08-02 00:05:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|886
1627863000000|2021-08-02 00:10:00|13448.1|13444.1|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2067
1627863300000|2021-08-02 00:15:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|295
1627863600000|2021-08-02 00:20:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|139
1627863900000|2021-08-02 00:25:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|172
1627864200000|2021-08-02 00:30:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|624
1627864500000|2021-08-02 00:35:00|||||||||33
1627864800000|2021-08-02 00:40:00|||||||||30
1627865100000|2021-08-02 00:45:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1413
1627865400000|2021-08-02 00:50:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|554
1627865700000|2021-08-02 00:55:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|646
1627866000000|2021-08-02 01:00:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|550
1627866300000|2021-08-02 01:05:00|||||||||141
1627866600000|2021-08-02 01:10:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|483
1627866900000|2021-08-02 01:15:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|134
1627867200000|2021-08-02 01:20:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|147
1627867500000|2021-08-02 01:25:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|534
1627867800000|2021-08-02 01:30:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|156
1627868100000|2021-08-02 01:35:00|||||||||250
1627868400000|2021-08-02 01:40:00|||||||||117
1627868700000|2021-08-02 01:45:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|177
1627869000000|2021-08-02 01:50:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|1104
1627869300000|2021-08-02 01:55:00|||||||||783
1627869600000|2021-08-02 02:00:00|||||||||340
1627869900000|2021-08-02 02:05:00|13459|13455|13459|13455|13459|13455|13457.5|13453.5|752
1627870200000|2021-08-02 02:10:00|13460.6|13456.6|13463.7|13459.7|13463.7|13459.7|13460.6|13456.6|4046
1627870500000|2021-08-02 02:15:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|2766
1627870800000|2021-08-02 02:20:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|612
1627871100000|2021-08-02 02:25:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|1514
1627871400000|2021-08-02 02:30:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|1013
1627871700000|2021-08-02 02:35:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|936
1627872000000|2021-08-02 02:40:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|2046
1627872300000|2021-08-02 02:45:00|||||||||390
1627872600000|2021-08-02 02:50:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|584
1627872900000|2021-08-02 02:55:00|13463.7|13459.7|13462.2|13458.2|13465.3|13461.3|13462.2|13458.2|1003
1627873200000|2021-08-02 03:00:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|590
1627873500000|2021-08-02 03:05:00|13465.3|13461.3|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|902
1627873800000|2021-08-02 03:10:00|||||||||18
1627874100000|2021-08-02 03:15:00|||||||||250
1627874400000|2021-08-02 03:20:00|||||||||425
1627874700000|2021-08-02 03:25:00|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|399
1627875000000|2021-08-02 03:30:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|225
1627875300000|2021-08-02 03:35:00|||||||||65
1627875600000|2021-08-02 03:40:00|||||||||491
1627875900000|2021-08-02 03:45:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|208
1627876200000|2021-08-02 03:50:00|||||||||299
1627876500000|2021-08-02 03:55:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|571
1627876800000|2021-08-02 04:00:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|209
1627877100000|2021-08-02 04:05:00|13463.7|13459.7|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|510
1627877400000|2021-08-02 04:10:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|154
1627877700000|2021-08-02 04:15:00|||||||||73
1627878000000|2021-08-02 04:20:00|||||||||69
1627878300000|2021-08-02 04:25:00|||||||||55
1627878600000|2021-08-02 04:30:00|||||||||38
1627878900000|2021-08-02 04:35:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|322
1627879200000|2021-08-02 04:40:00|||||||||20
1627879500000|2021-08-02 04:45:00|||||||||90
1627879800000|2021-08-02 04:50:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|377
1627880100000|2021-08-02 04:55:00|||||||||89
1627880400000|2021-08-02 05:00:00|||||||||144
1627880700000|2021-08-02 05:05:00|||||||||182
1627881000000|2021-08-02 05:10:00|||||||||268
1627881300000|2021-08-02 05:15:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|77
1627881600000|2021-08-02 05:20:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|597
1627881900000|2021-08-02 05:25:00|13463.7|13459.7|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|381
1627882200000|2021-08-02 05:30:00|||||||||271
1627882500000|2021-08-02 05:35:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|909
1627882800000|2021-08-02 05:40:00|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|1039
1627883100000|2021-08-02 05:45:00|||||||||75
1627883400000|2021-08-02 05:50:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|552
1627883700000|2021-08-02 05:55:00|||||||||916
1627884000000|2021-08-02 06:00:00|13462.2|13458.2|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|1572
1627884300000|2021-08-02 06:05:00|13460.6|13456.6|13459|13455|13462.2|13458.2|13457.5|13453.5|1999
1627884600000|2021-08-02 06:10:00|13457.5|13453.5|13460.6|13456.6|13460.6|13456.6|13457.5|13453.5|934
1627884900000|2021-08-02 06:15:00|13459|13455|13459|13455|13460.6|13456.6|13459|13455|822
1627885200000|2021-08-02 06:20:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|508
1627885500000|2021-08-02 06:25:00|||||||||96
1627885800000|2021-08-02 06:30:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|1856
1627886100000|2021-08-02 06:35:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|1397
1627886400000|2021-08-02 06:40:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|332
1627886700000|2021-08-02 06:45:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|567
1627887000000|2021-08-02 06:50:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|486
1627887300000|2021-08-02 06:55:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|547
1627887600000|2021-08-02 07:00:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|1989
1627887900000|2021-08-02 07:05:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|3052
1627888200000|2021-08-02 07:10:00|||||||||343
1627888500000|2021-08-02 07:15:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|1857
1627888800000|2021-08-02 07:20:00|13452.8|13448.8|13449.7|13445.7|13454.3|13450.3|13449.7|13445.7|1684
1627889100000|2021-08-02 07:25:00|13448.1|13444.1|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|3000
1627889400000|2021-08-02 07:30:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|2327
1627889700000|2021-08-02 07:35:00|||||||||297
1627890000000|2021-08-02 07:40:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|2144
1627890300000|2021-08-02 07:45:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|948
1627890600000|2021-08-02 07:50:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|2349
1627890900000|2021-08-02 07:55:00|13454.3|13450.3|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|2547
1627891200000|2021-08-02 08:00:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|2036
1627891500000|2021-08-02 08:05:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1773
1627891800000|2021-08-02 08:10:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|397
1627892100000|2021-08-02 08:15:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|493
1627892400000|2021-08-02 08:20:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|517
1627892700000|2021-08-02 08:25:00|||||||||307
1627893000000|2021-08-02 08:30:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|872
1627893300000|2021-08-02 08:35:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|777
1627893600000|2021-08-02 08:40:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|509
1627893900000|2021-08-02 08:45:00|||||||||332
1627894200000|2021-08-02 08:50:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|767
1627894500000|2021-08-02 08:55:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|780
1627894800000|2021-08-02 09:00:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|796
1627895100000|2021-08-02 09:05:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|538
1627895400000|2021-08-02 09:10:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|2008
1627895700000|2021-08-02 09:15:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|337
1627896000000|2021-08-02 09:20:00|||||||||38
1627896300000|2021-08-02 09:25:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|450
1627896600000|2021-08-02 09:30:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|375
1627896900000|2021-08-02 09:35:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|140
1627897200000|2021-08-02 09:40:00|||||||||173
1627897500000|2021-08-02 09:45:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|90
1627897800000|2021-08-02 09:50:00|13460.6|13456.6|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|3316
1627898100000|2021-08-02 09:55:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|1325
1627898400000|2021-08-02 10:00:00|13465.3|13461.3|13462.2|13458.2|13465.3|13461.3|13462.2|13458.2|762
1627898700000|2021-08-02 10:05:00|13460.6|13456.6|13462.2|13458.2|13462.2|13458.2|13460.6|13456.6|2002
1627899000000|2021-08-02 10:10:00|13463.7|13459.7|13460.6|13456.6|13463.7|13459.7|13460.6|13456.6|3234
1627899300000|2021-08-02 10:15:00|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|473
1627899600000|2021-08-02 10:20:00|13460.6|13456.6|13462.2|13458.2|13462.2|13458.2|13460.6|13456.6|766
1627899900000|2021-08-02 10:25:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13460.6|13456.6|921
1627900200000|2021-08-02 10:30:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|404
1627900500000|2021-08-02 10:35:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|161
1627900800000|2021-08-02 10:40:00|||||||||109
1627901100000|2021-08-02 10:45:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|1115
1627901400000|2021-08-02 10:50:00|||||||||479
1627901700000|2021-08-02 10:55:00|13465.3|13461.3|13465.3|13461.3|13466.8|13462.8|13465.3|13461.3|2454
1627902000000|2021-08-02 11:00:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|2397
1627902300000|2021-08-02 11:05:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|202
1627902600000|2021-08-02 11:10:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|1385
1627902900000|2021-08-02 11:15:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|1353
1627903200000|2021-08-02 11:20:00|13459|13455|13462.2|13458.2|13462.2|13458.2|13459|13455|1681
1627903500000|2021-08-02 11:25:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|451
1627903800000|2021-08-02 11:30:00|13463.7|13459.7|13460.6|13456.6|13463.7|13459.7|13460.6|13456.6|2725
1627904100000|2021-08-02 11:35:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|373
1627904400000|2021-08-02 11:40:00|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|781
1627904700000|2021-08-02 11:45:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|854
1627905000000|2021-08-02 11:50:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|850
1627905300000|2021-08-02 11:55:00|13466.8|13462.8|13466.8|13462.8|13468.4|13464.4|13465.3|13461.3|3242
1627905600000|2021-08-02 12:00:00|13465.3|13461.3|13465.3|13461.3|13466.8|13462.8|13463.7|13459.7|2639
1627905900000|2021-08-02 12:05:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|1005
1627906200000|2021-08-02 12:10:00|13463.7|13459.7|13462.2|13458.2|13465.3|13461.3|13462.2|13458.2|760
1627906500000|2021-08-02 12:15:00|13460.6|13456.6|13462.2|13458.2|13463.7|13459.7|13459|13455|3302
1627906800000|2021-08-02 12:20:00|13460.6|13456.6|13463.7|13459.7|13463.7|13459.7|13460.6|13456.6|2989
1627907100000|2021-08-02 12:25:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13460.6|13456.6|1531
1627907400000|2021-08-02 12:30:00|13465.3|13461.3|13473.1|13469.1|13473.1|13469.1|13465.3|13461.3|4618
1627907700000|2021-08-02 12:35:00|13471.5|13467.5|13470|13466|13473.1|13469.1|13469.2|13465.2|4912
1627908000000|2021-08-02 12:40:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13470|13466|3299
1627908300000|2021-08-02 12:45:00|13471.5|13467.5|13473.1|13469.1|13474.7|13470.7|13471.5|13467.5|4739
1627908600000|2021-08-02 12:50:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|2540
1627908900000|2021-08-02 12:55:00|13471.5|13467.5|13468.4|13464.4|13471.5|13467.5|13466.8|13462.8|6279
1627909200000|2021-08-02 13:00:00|13466.8|13462.8|13470|13466|13470|13466|13466.8|13462.8|4367
1627909500000|2021-08-02 13:05:00|13468.4|13464.4|13470|13466|13470|13466|13468.4|13464.4|3015
1627909800000|2021-08-02 13:10:00|13468.4|13464.4|13473.1|13469.1|13474.7|13470.7|13468.4|13464.4|6500
1627910100000|2021-08-02 13:15:00|13471.5|13467.5|13471.5|13467.5|13473.1|13469.1|13470|13466|2169
1627910400000|2021-08-02 13:20:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|1464
1627910700000|2021-08-02 13:25:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|1565
1627911000000|2021-08-02 13:30:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13470|13466|3341
1627911300000|2021-08-02 13:35:00|13474.7|13470.7|13471.5|13467.5|13474.7|13470.7|13471.5|13467.5|6066
1627911600000|2021-08-02 13:40:00|13470|13466|13471.5|13467.5|13471.5|13467.5|13470|13466|6381
1627911900000|2021-08-02 13:45:00|13470|13466|13463.7|13459.7|13471.5|13467.5|13463.7|13459.7|3098
1627912200000|2021-08-02 13:50:00|13465.3|13461.3|13470|13466|13470|13466|13463.7|13459.7|7216
1627912500000|2021-08-02 13:55:00|13468.4|13464.4|13470|13466|13470|13466|13466.8|13462.8|2898
1627912800000|2021-08-02 14:00:00|13473.1|13469.1|13477.8|13473.8|13479.3|13475.3|13466.8|13462.8|16242
1627913100000|2021-08-02 14:05:00|13479.3|13475.3|13476.2|13472.2|13480.9|13476.9|13476.2|13472.2|6892
1627913400000|2021-08-02 14:10:00|13477.8|13473.8|13482.5|13478.5|13484|13480|13476.2|13472.2|6398
1627913700000|2021-08-02 14:15:00|13480.9|13476.9|13490.3|13486.3|13491.8|13487.8|13480.9|13476.9|14759
1627914000000|2021-08-02 14:20:00|13491.8|13487.8|13488.7|13484.7|13493.4|13489.4|13488.7|13484.7|9302
1627914300000|2021-08-02 14:25:00|13487.2|13483.2|13491.8|13487.8|13491.8|13487.8|13484|13480|7469
1627914600000|2021-08-02 14:30:00|13490.3|13486.3|13487.2|13483.2|13491.8|13487.8|13487.2|13483.2|10268
1627914900000|2021-08-02 14:35:00|13485.6|13481.6|13491.8|13487.8|13493.4|13489.4|13485.6|13481.6|6345
1627915200000|2021-08-02 14:40:00|13490.3|13486.3|13488.7|13484.7|13490.3|13486.3|13487.2|13483.2|6902
1627915500000|2021-08-02 14:45:00|13490.3|13486.3|13488.7|13484.7|13490.3|13486.3|13488.7|13484.7|7046
1627915800000|2021-08-02 14:50:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|3205
1627916100000|2021-08-02 14:55:00|13491.8|13487.8|13493.4|13489.4|13495|13491|13490.3|13486.3|6303
1627916400000|2021-08-02 15:00:00|13495|13491|13491.8|13487.8|13495|13491|13490.3|13486.3|6743
1627916700000|2021-08-02 15:05:00|13493.4|13489.4|13493.4|13489.4|13495|13491|13491.8|13487.8|4201
1627917000000|2021-08-02 15:10:00|13491.8|13487.8|13495|13491|13496.5|13492.5|13491.8|13487.8|8191
1627917300000|2021-08-02 15:15:00|13496.5|13492.5|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|4420
1627917600000|2021-08-02 15:20:00|13499.7|13495.7|13496.5|13492.5|13499.7|13495.7|13496.5|13492.5|5445
1627917900000|2021-08-02 15:25:00|13498.1|13494.1|13501.2|13497.2|13501.2|13497.2|13496.5|13492.5|5051
1627918200000|2021-08-02 15:30:00|13502.8|13498.8|13502.8|13498.8|13504.3|13500.3|13501.2|13497.2|7349
1627918500000|2021-08-02 15:35:00|13504.3|13500.3|13505.9|13501.9|13507.5|13503.5|13504.3|13500.3|8898
1627918800000|2021-08-02 15:40:00|13507.5|13503.5|13505.9|13501.9|13507.5|13503.5|13505.9|13501.9|2910
1627919100000|2021-08-02 15:45:00|13504.3|13500.3|13507.5|13503.5|13509|13505|13504.3|13500.3|5351
1627919400000|2021-08-02 15:50:00|13509|13505|13512.2|13508.2|13512.2|13508.2|13509|13505|5294
1627919700000|2021-08-02 15:55:00|13513.7|13509.7|13513.7|13509.7|13515.3|13511.3|13512.2|13508.2|6718
1627920000000|2021-08-02 16:00:00|13515.3|13511.3|13516.8|13512.8|13516.8|13512.8|13515.3|13511.3|6024
1627920300000|2021-08-02 16:05:00|13515.3|13511.3|13510.6|13506.6|13515.3|13511.3|13510.6|13506.6|8226
1627920600000|2021-08-02 16:10:00|13512.2|13508.2|13513.7|13509.7|13513.7|13509.7|13510.6|13506.6|4208
1627920900000|2021-08-02 16:15:00|13512.9|13508.9|13509|13505|13512.9|13508.9|13509|13505|3717
1627921200000|2021-08-02 16:20:00|13510.6|13506.6|13509|13505|13510.6|13506.6|13509|13505|4177
1627921500000|2021-08-02 16:25:00|13510.6|13506.6|13507.5|13503.5|13510.6|13506.6|13507.5|13503.5|2537
1627921800000|2021-08-02 16:30:00|13509|13505|13509|13505|13509|13505|13507.5|13503.5|3279
1627922100000|2021-08-02 16:35:00|13510.6|13506.6|13510.6|13506.6|13510.6|13506.6|13509|13505|1791
1627922400000|2021-08-02 16:40:00|13512.2|13508.2|13507.5|13503.5|13512.2|13508.2|13507.5|13503.5|2619
1627922700000|2021-08-02 16:45:00|13509|13505|13509|13505|13509|13505|13509|13505|2484
1627923000000|2021-08-02 16:50:00|13507.5|13503.5|13505.9|13501.9|13507.5|13503.5|13505.9|13501.9|1928
1627923300000|2021-08-02 16:55:00|13504.3|13500.3|13504.3|13500.3|13505.9|13501.9|13502.8|13498.8|5945
1627923600000|2021-08-02 17:00:00|13505.9|13501.9|13505.9|13501.9|13505.9|13501.9|13505.9|13501.9|2004
1627923900000|2021-08-02 17:05:00|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|1719
1627924200000|2021-08-02 17:10:00|13505.9|13501.9|13502.8|13498.8|13505.9|13501.9|13502.8|13498.8|977
1627924500000|2021-08-02 17:15:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|1213
1627924800000|2021-08-02 17:20:00|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|1852
1627925100000|2021-08-02 17:25:00|13502.8|13498.8|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|929
1627925400000|2021-08-02 17:30:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|1321
1627925700000|2021-08-02 17:35:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|1861
1627926000000|2021-08-02 17:40:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|1396
1627926300000|2021-08-02 17:45:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|2102
1627926600000|2021-08-02 17:50:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|1518
1627926900000|2021-08-02 17:55:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|1394
1627927200000|2021-08-02 18:00:00|||||||||5975
1627927500000|2021-08-02 18:05:00|||||||||1005
1627927800000|2021-08-02 18:10:00|13495|13491|13495|13491|13496.5|13492.5|13493.4|13489.4|5341
1627928100000|2021-08-02 18:15:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13495|13491|2369
1627928400000|2021-08-02 18:20:00|13495|13491|13496.5|13492.5|13496.5|13492.5|13495|13491|1476
1627928700000|2021-08-02 18:25:00|13495|13491|13496.5|13492.5|13496.5|13492.5|13495|13491|3811
1627929000000|2021-08-02 18:30:00|13498.1|13494.1|13499.7|13495.7|13501.2|13497.2|13498.1|13494.1|3227
1627929300000|2021-08-02 18:35:00|13498.1|13494.1|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|2661
1627929600000|2021-08-02 18:40:00|||||||||946
1627929900000|2021-08-02 18:45:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|1908
1627930200000|2021-08-02 18:50:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|1840
1627930500000|2021-08-02 18:55:00|13501.2|13497.2|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|8835
1627930800000|2021-08-02 19:00:00|13501.2|13497.2|13498.1|13494.1|13501.2|13497.2|13498.1|13494.1|4043
1627931100000|2021-08-02 19:05:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|6147
1627931400000|2021-08-02 19:10:00|13495|13491|13495|13491|13495|13491|13495|13491|1528
1627931700000|2021-08-02 19:15:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|2389
1627932000000|2021-08-02 19:20:00|13493.4|13489.4|13493.4|13489.4|13495|13491|13491.8|13487.8|1859
1627932300000|2021-08-02 19:25:00|13495|13491|13491.8|13487.8|13495|13491|13491.8|13487.8|4638
1627932600000|2021-08-02 19:30:00|||||||||829
1627932900000|2021-08-02 19:35:00|13490.3|13486.3|13491.8|13487.8|13491.8|13487.8|13490.3|13486.3|2811
1627933200000|2021-08-02 19:40:00|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|2281
1627933500000|2021-08-02 19:45:00|13495|13491|13493.4|13489.4|13495|13491|13493.4|13489.4|1462
1627933800000|2021-08-02 19:50:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13495|13491|10611
1627934100000|2021-08-02 19:55:00|13496.5|13492.5|13499.7|13495.7|13501.2|13497.2|13496.5|13492.5|5406
1627934400000|2021-08-02 20:00:00|13498.1|13494.1|13498.1|13494.1|13501.2|13497.2|13498.1|13494.1|5649
1627934700000|2021-08-02 20:05:00|13499.7|13495.7|13501.2|13497.2|13502.8|13498.8|13498.1|13494.1|2582
1627935000000|2021-08-02 20:10:00|||||||||281
1627935300000|2021-08-02 20:15:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|1591
1627935600000|2021-08-02 20:20:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|2289
1627935900000|2021-08-02 20:25:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|2104
1627936200000|2021-08-02 20:30:00|13495|13491|13496.5|13492.5|13496.5|13492.5|13495|13491|1166
1627936500000|2021-08-02 20:35:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|1514
1627936800000|2021-08-02 20:40:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|1106
1627937100000|2021-08-02 20:45:00|||||||||908
1627937400000|2021-08-02 20:50:00|||||||||692
1627937700000|2021-08-02 20:55:00|13495|13491|13496.5|13492.5|13496.5|13492.5|13495|13491|2851
1627941600000|2021-08-02 22:00:00|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|284
1627941900000|2021-08-02 22:05:00|||||||||341
1627942200000|2021-08-02 22:10:00|13491.8|13487.8|13491.8|13487.8|13491.8|13487.8|13491.8|13487.8|894
1627942500000|2021-08-02 22:15:00|13493.4|13489.4|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|375
1627942800000|2021-08-02 22:20:00|||||||||28
1627943100000|2021-08-02 22:25:00|13493.4|13489.4|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|193
1627943400000|2021-08-02 22:30:00|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|304
1627943700000|2021-08-02 22:35:00|||||||||50
1627944000000|2021-08-02 22:40:00|||||||||113
1627944300000|2021-08-02 22:45:00|||||||||33
1627944600000|2021-08-02 22:50:00|||||||||163
1627944900000|2021-08-02 22:55:00|13495|13491|13495|13491|13495|13491|13495|13491|75
1627945200000|2021-08-02 23:00:00|||||||||14
1627945500000|2021-08-02 23:05:00|||||||||128
1627945800000|2021-08-02 23:10:00|||||||||5
1627946100000|2021-08-02 23:15:00|||||||||4
1627946400000|2021-08-02 23:20:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13495|13491|951
1627946700000|2021-08-02 23:25:00|||||||||763
1627947300000|2021-08-02 23:35:00|13495|13491|13495|13491|13495|13491|13495|13491|189
1627947600000|2021-08-02 23:40:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13495|13491|314
1627947900000|2021-08-02 23:45:00|13495|13491|13495|13491|13496.5|13492.5|13495|13491|108
1627948200000|2021-08-02 23:50:00|||||||||35
1627948500000|2021-08-02 23:55:00|||||||||240
1627948800000|2021-08-03 00:00:00|13493.4|13489.4|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|776
1627949100000|2021-08-03 00:05:00|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|673
1627949400000|2021-08-03 00:10:00|13491.8|13487.8|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|624
1627949700000|2021-08-03 00:15:00|13491.8|13487.8|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|1743
1627950000000|2021-08-03 00:20:00|13491.8|13487.8|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|928
1627950300000|2021-08-03 00:25:00|||||||||127
1627950600000|2021-08-03 00:30:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|1053
1627950900000|2021-08-03 00:35:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|822
1627951200000|2021-08-03 00:40:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|195
1627951500000|2021-08-03 00:45:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|469
1627951800000|2021-08-03 00:50:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|712
1627952100000|2021-08-03 00:55:00|||||||||17
1627952400000|2021-08-03 01:00:00|||||||||73
1627952700000|2021-08-03 01:05:00|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|539
1627953000000|2021-08-03 01:10:00|||||||||1386
1627953300000|2021-08-03 01:15:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|1681
1627953600000|2021-08-03 01:20:00|13488.7|13484.7|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|1047
1627953900000|2021-08-03 01:25:00|||||||||122
1627954200000|2021-08-03 01:30:00|13491.8|13487.8|13491.8|13487.8|13491.8|13487.8|13491.8|13487.8|325
1627954500000|2021-08-03 01:35:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|992
1627954800000|2021-08-03 01:40:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|477
1627955100000|2021-08-03 01:45:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|835
1627955400000|2021-08-03 01:50:00|13491.8|13487.8|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|1832
1627955700000|2021-08-03 01:55:00|||||||||126
1627956000000|2021-08-03 02:00:00|13495|13491|13499.7|13495.7|13499.7|13495.7|13495|13491|5587
1627956300000|2021-08-03 02:05:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|1709
1627956600000|2021-08-03 02:10:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|1255
1627956900000|2021-08-03 02:15:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|1650
1627957200000|2021-08-03 02:20:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|1193
1627957500000|2021-08-03 02:25:00|13495|13491|13495|13491|13495|13491|13495|13491|322
1627957800000|2021-08-03 02:30:00|||||||||36
1627958100000|2021-08-03 02:35:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|1284
1627958400000|2021-08-03 02:40:00|13495|13491|13495|13491|13495|13491|13495|13491|73
1627958700000|2021-08-03 02:45:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13495|13491|547
1627959000000|2021-08-03 02:50:00|||||||||72
1627959300000|2021-08-03 02:55:00|||||||||187
1627959600000|2021-08-03 03:00:00|13495|13491|13495|13491|13496.5|13492.5|13495|13491|1471
1627959900000|2021-08-03 03:05:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|473
1627960200000|2021-08-03 03:10:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|208
1627960500000|2021-08-03 03:15:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|1202
1627960800000|2021-08-03 03:20:00|||||||||17
1627961100000|2021-08-03 03:25:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13495|13491|574
1627961400000|2021-08-03 03:30:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13495|13491|1870
1627961700000|2021-08-03 03:35:00|13495.8|13491.8|13496.5|13492.5|13496.5|13492.5|13495|13491|484
1627962000000|2021-08-03 03:40:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|65
1627962300000|2021-08-03 03:45:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|589
1627962600000|2021-08-03 03:50:00|||||||||46
1627962900000|2021-08-03 03:55:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|566
1627963200000|2021-08-03 04:00:00|||||||||37
1627963500000|2021-08-03 04:05:00|13499.7|13495.7|13499.7|13495.7|13500.4|13496.4|13498.1|13494.1|1048
1627963800000|2021-08-03 04:10:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13499.7|13495.7|3076
1627964100000|2021-08-03 04:15:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|948
1627964400000|2021-08-03 04:20:00|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|1305
1627964700000|2021-08-03 04:25:00|13502.8|13498.8|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|1450
1627965000000|2021-08-03 04:30:00|13502.8|13498.8|13499.7|13495.7|13504.3|13500.3|13499.7|13495.7|2890
1627965300000|2021-08-03 04:35:00|13498.1|13494.1|13498.1|13494.1|13499.7|13495.7|13496.5|13492.5|1970
1627965600000|2021-08-03 04:40:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|518
1627965900000|2021-08-03 04:45:00|13498.1|13494.1|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|684
1627966200000|2021-08-03 04:50:00|13499.7|13495.7|13496.5|13492.5|13499.7|13495.7|13496.5|13492.5|794
1627966500000|2021-08-03 04:55:00|13495|13491|13495|13491|13495|13491|13495|13491|2083
1627966800000|2021-08-03 05:00:00|||||||||333
1627967100000|2021-08-03 05:05:00|||||||||972
1627967400000|2021-08-03 05:10:00|13493.4|13489.4|13495|13491|13495|13491|13491.8|13487.8|1425
1627967700000|2021-08-03 05:15:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|304
1627968000000|2021-08-03 05:20:00|13496.5|13492.5|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|1027
1627968300000|2021-08-03 05:25:00|13496.5|13492.5|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|149
1627968600000|2021-08-03 05:30:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|574
1627968900000|2021-08-03 05:35:00|13495|13491|13495|13491|13495|13491|13495|13491|602
1627969200000|2021-08-03 05:40:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|58
1627969500000|2021-08-03 05:45:00|||||||||41
1627969800000|2021-08-03 05:50:00|13495|13491|13496.5|13492.5|13496.5|13492.5|13495|13491|1123
1627970100000|2021-08-03 05:55:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|287
1627970400000|2021-08-03 06:00:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13495|13491|1234
1627970700000|2021-08-03 06:05:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13495|13491|829
1627971000000|2021-08-03 06:10:00|13495.8|13491.8|13498.1|13494.1|13498.1|13494.1|13495|13491|865
1627971300000|2021-08-03 06:15:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13495|13491|1201
1627971600000|2021-08-03 06:20:00|13495|13491|13495|13491|13496.5|13492.5|13495|13491|884
1627971900000|2021-08-03 06:25:00|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|291
1627972200000|2021-08-03 06:30:00|13495|13491|13495|13491|13495|13491|13493.4|13489.4|1877
1627972500000|2021-08-03 06:35:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|447
1627972800000|2021-08-03 06:40:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13495|13491|211
1627973100000|2021-08-03 06:45:00|13493.4|13489.4|13493.4|13489.4|13495|13491|13493.4|13489.4|1168
1627973400000|2021-08-03 06:50:00|13495|13491|13493.4|13489.4|13495|13491|13493.4|13489.4|457
1627973700000|2021-08-03 06:55:00|13495|13491|13495|13491|13495|13491|13493.4|13489.4|397
1627974000000|2021-08-03 07:00:00|13496.5|13492.5|13491.8|13487.8|13496.5|13492.5|13491.8|13487.8|4036
1627974300000|2021-08-03 07:05:00|13491.1|13487.1|13493.4|13489.4|13493.4|13489.4|13490.3|13486.3|2341
1627974600000|2021-08-03 07:10:00|13495|13491|13495|13491|13496.5|13492.5|13493.4|13489.4|860
1627974900000|2021-08-03 07:15:00|13493.4|13489.4|13496.5|13492.5|13498.1|13494.1|13493.4|13489.4|1157
1627975200000|2021-08-03 07:20:00|13498.1|13494.1|13502.8|13498.8|13502.8|13498.8|13496.5|13492.5|2973
1627975500000|2021-08-03 07:25:00|13501.2|13497.2|13499.7|13495.7|13502.8|13498.8|13498.1|13494.1|1638
1627975800000|2021-08-03 07:30:00|13498.1|13494.1|13491.8|13487.8|13498.1|13494.1|13488.7|13484.7|1708
1627976100000|2021-08-03 07:35:00|13490.3|13486.3|13490.3|13486.3|13491.8|13487.8|13488.7|13484.7|2777
1627976400000|2021-08-03 07:40:00|13488.7|13484.7|13491.8|13487.8|13491.8|13487.8|13488.7|13484.7|1714
1627976700000|2021-08-03 07:45:00|13493.4|13489.4|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|1834
1627977000000|2021-08-03 07:50:00|13490.3|13486.3|13490.3|13486.3|13491.8|13487.8|13488.7|13484.7|1786
1627977300000|2021-08-03 07:55:00|13488.7|13484.7|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|1224
1627977600000|2021-08-03 08:00:00|13488.7|13484.7|13485.6|13481.6|13488.7|13484.7|13485.6|13481.6|4115
1627977900000|2021-08-03 08:05:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13485.6|13481.6|2114
1627978200000|2021-08-03 08:10:00|||||||||313
1627978500000|2021-08-03 08:15:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|1159
1627978800000|2021-08-03 08:20:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|1124
1627979100000|2021-08-03 08:25:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|671
1627979400000|2021-08-03 08:30:00|13485.6|13481.6|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|1366
1627979700000|2021-08-03 08:35:00|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|13485.6|13481.6|1436
1627980000000|2021-08-03 08:40:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|479
1627980300000|2021-08-03 08:45:00|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|1325
1627980600000|2021-08-03 08:50:00|13490.3|13486.3|13491.8|13487.8|13491.8|13487.8|13488.7|13484.7|931
1627980900000|2021-08-03 08:55:00|13490.3|13486.3|13488.7|13484.7|13491.8|13487.8|13488.7|13484.7|2271
1627981200000|2021-08-03 09:00:00|13490.3|13486.3|13487.2|13483.2|13490.3|13486.3|13487.2|13483.2|928
1627981500000|2021-08-03 09:05:00|13485.6|13481.6|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|1261
1627981800000|2021-08-03 09:10:00|13484|13480|13484|13480|13484|13480|13482.5|13478.5|1121
1627982100000|2021-08-03 09:15:00|13482.5|13478.5|13482.5|13478.5|13484|13480|13480.9|13476.9|1584
1627982400000|2021-08-03 09:20:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|1013
1627982700000|2021-08-03 09:25:00|||||||||218
1627983000000|2021-08-03 09:30:00|13484|13480|13484|13480|13485.6|13481.6|13484|13480|2755
1627983300000|2021-08-03 09:35:00|13484.8|13480.8|13482.5|13478.5|13484.8|13480.8|13480.9|13476.9|2319
1627983600000|2021-08-03 09:40:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13482.5|13478.5|3575
1627983900000|2021-08-03 09:45:00|13484|13480|13484|13480|13484|13480|13484|13480|1516
1627984200000|2021-08-03 09:50:00|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|13484|13480|2363
1627984500000|2021-08-03 09:55:00|13484|13480|13484|13480|13484|13480|13484|13480|427
1627984800000|2021-08-03 10:00:00|13485.6|13481.6|13484|13480|13485.6|13481.6|13484|13480|2284
1627985100000|2021-08-03 10:05:00|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|13484|13480|1119
1627985400000|2021-08-03 10:10:00|13484|13480|13485.6|13481.6|13487.2|13483.2|13484|13480|3718
1627985700000|2021-08-03 10:15:00|||||||||826
1627986000000|2021-08-03 10:20:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|2226
1627986300000|2021-08-03 10:25:00|13484|13480|13487.2|13483.2|13487.2|13483.2|13484|13480|311
1627986600000|2021-08-03 10:30:00|13485.6|13481.6|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|1507
1627986900000|2021-08-03 10:35:00|13484|13480|13482.5|13478.5|13485.6|13481.6|13482.5|13478.5|2417
1627987200000|2021-08-03 10:40:00|13480.9|13476.9|13482.5|13478.5|13482.5|13478.5|13480.9|13476.9|1004
1627987500000|2021-08-03 10:45:00|13484|13480|13482.5|13478.5|13484|13480|13482.5|13478.5|2604
1627987800000|2021-08-03 10:50:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13482.5|13478.5|1981
1627988100000|2021-08-03 10:55:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|1539
1627988400000|2021-08-03 11:00:00|||||||||866
1627988700000|2021-08-03 11:05:00|13484|13480|13484|13480|13485.6|13481.6|13484|13480|803
1627989000000|2021-08-03 11:10:00|13482.5|13478.5|13485.6|13481.6|13485.6|13481.6|13482.5|13478.5|1927
1627989300000|2021-08-03 11:15:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|513
1627989600000|2021-08-03 11:20:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|988
1627989900000|2021-08-03 11:25:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|487
1627990200000|2021-08-03 11:30:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|151
1627990500000|2021-08-03 11:35:00|||||||||511
1627990800000|2021-08-03 11:40:00|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|1395
1627991100000|2021-08-03 11:45:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|1281
1627991400000|2021-08-03 11:50:00|13487.2|13483.2|13487.2|13483.2|13488.7|13484.7|13487.2|13483.2|3237
1627991700000|2021-08-03 11:55:00|13488.7|13484.7|13487.2|13483.2|13488.7|13484.7|13487.2|13483.2|1939
1627992000000|2021-08-03 12:00:00|13488.7|13484.7|13493.4|13489.4|13495|13491|13488.7|13484.7|3824
1627992300000|2021-08-03 12:05:00|13495|13491|13493.4|13489.4|13495|13491|13493.4|13489.4|2670
1627992600000|2021-08-03 12:10:00|13491.8|13487.8|13493.4|13489.4|13493.4|13489.4|13490.3|13486.3|2023
1627992900000|2021-08-03 12:15:00|13491.8|13487.8|13496.5|13492.5|13498.1|13494.1|13491.8|13487.8|6509
1627993200000|2021-08-03 12:20:00|13498.1|13494.1|13499.7|13495.7|13501.2|13497.2|13496.5|13492.5|8141
1627993500000|2021-08-03 12:25:00|13498.1|13494.1|13501.2|13497.2|13501.2|13497.2|13496.5|13492.5|4653
1627993800000|2021-08-03 12:30:00|13502.8|13498.8|13504.3|13500.3|13505.9|13501.9|13501.2|13497.2|8350
1627994100000|2021-08-03 12:35:00|13502.8|13498.8|13504.3|13500.3|13505.9|13501.9|13502.8|13498.8|3434
1627994400000|2021-08-03 12:40:00|13505.9|13501.9|13499.7|13495.7|13505.9|13501.9|13499.7|13495.7|3862
1627994700000|2021-08-03 12:45:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|1250
1627995000000|2021-08-03 12:50:00|13499.7|13495.7|13502.8|13498.8|13504.3|13500.3|13499.7|13495.7|3589
1627995300000|2021-08-03 12:55:00|13504.3|13500.3|13504.3|13500.3|13505.9|13501.9|13501.2|13497.2|5431
1627995600000|2021-08-03 13:00:00|13505.9|13501.9|13504.3|13500.3|13507.5|13503.5|13504.3|13500.3|4256
1627995900000|2021-08-03 13:05:00|13505.9|13501.9|13504.3|13500.3|13505.9|13501.9|13502.8|13498.8|1040
1627996200000|2021-08-03 13:10:00|13505.9|13501.9|13505.9|13501.9|13505.9|13501.9|13502.8|13498.8|1665
1627996500000|2021-08-03 13:15:00|13504.3|13500.3|13504.3|13500.3|13505.9|13501.9|13502.8|13498.8|3941
1627996800000|2021-08-03 13:20:00|13505.9|13501.9|13504.3|13500.3|13505.9|13501.9|13502.8|13498.8|1341
1627997100000|2021-08-03 13:25:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|3077
1627997400000|2021-08-03 13:30:00|13499.7|13495.7|13499.7|13495.7|13502.8|13498.8|13498.1|13494.1|8033
1627997700000|2021-08-03 13:35:00|13498.9|13494.9|13507.5|13503.5|13507.5|13503.5|13498.1|13494.1|6807
1627998000000|2021-08-03 13:40:00|13509|13505|13509|13505|13510.6|13506.6|13507.5|13503.5|4646
1627998300000|2021-08-03 13:45:00|13510.6|13506.6|13513.7|13509.7|13513.7|13509.7|13509|13505|3885
1627998600000|2021-08-03 13:50:00|13515.3|13511.3|13515.3|13511.3|13516.8|13512.8|13512.2|13508.2|6002
1627998900000|2021-08-03 13:55:00|13516.8|13512.8|13516.8|13512.8|13520|13516|13515.3|13511.3|6924
1627999200000|2021-08-03 14:00:00|13515.3|13511.3|13512.2|13508.2|13515.3|13511.3|13510.6|13506.6|5355
1627999500000|2021-08-03 14:05:00|13513.7|13509.7|13515.3|13511.3|13515.3|13511.3|13510.6|13506.6|4038
1627999800000|2021-08-03 14:10:00|13516.8|13512.8|13515.3|13511.3|13516.8|13512.8|13513.7|13509.7|2447
1628000100000|2021-08-03 14:15:00|13513.7|13509.7|13507.5|13503.5|13513.7|13509.7|13507.5|13503.5|6753
1628000400000|2021-08-03 14:20:00|13509|13505|13507.5|13503.5|13509|13505|13502.8|13498.8|5073
1628000700000|2021-08-03 14:25:00|13505.9|13501.9|13509|13505|13510.6|13506.6|13505.9|13501.9|4477
1628001000000|2021-08-03 14:30:00|13507.5|13503.5|13509|13505|13509|13505|13507.5|13503.5|3613
1628001300000|2021-08-03 14:35:00|13507.5|13503.5|13507.5|13503.5|13512.2|13508.2|13507.5|13503.5|4094
1628001600000|2021-08-03 14:40:00|13505.9|13501.9|13505.9|13501.9|13509|13505|13505.9|13501.9|5256
1628001900000|2021-08-03 14:45:00|13504.3|13500.3|13507.5|13503.5|13507.5|13503.5|13504.3|13500.3|2792
1628002200000|2021-08-03 14:50:00|13505.9|13501.9|13505.9|13501.9|13507.5|13503.5|13504.3|13500.3|5504
1628002500000|2021-08-03 14:55:00|13507.5|13503.5|13510.6|13506.6|13510.6|13506.6|13505.9|13501.9|3796
1628002800000|2021-08-03 15:00:00|13509|13505|13504.3|13500.3|13510.6|13506.6|13504.3|13500.3|2441
1628003100000|2021-08-03 15:05:00|13505.9|13501.9|13502.8|13498.8|13505.9|13501.9|13501.2|13497.2|4714
1628003400000|2021-08-03 15:10:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13501.2|13497.2|4077
1628003700000|2021-08-03 15:15:00|13504.3|13500.3|13507.5|13503.5|13507.5|13503.5|13504.3|13500.3|2095
1628004000000|2021-08-03 15:20:00|13509|13505|13504.3|13500.3|13509|13505|13502.8|13498.8|3894
1628004300000|2021-08-03 15:25:00|13502.8|13498.8|13501.2|13497.2|13504.3|13500.3|13501.2|13497.2|2674
1628004600000|2021-08-03 15:30:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13499.7|13495.7|3125
1628004900000|2021-08-03 15:35:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|1453
1628005200000|2021-08-03 15:40:00|13501.2|13497.2|13504.3|13500.3|13504.3|13500.3|13501.2|13497.2|2357
1628005500000|2021-08-03 15:45:00|13505.9|13501.9|13501.2|13497.2|13505.9|13501.9|13501.2|13497.2|3734
1628005800000|2021-08-03 15:50:00|13499.7|13495.7|13501.2|13497.2|13502.8|13498.8|13499.7|13495.7|5180
1628006100000|2021-08-03 15:55:00|||||||||2886
1628006400000|2021-08-03 16:00:00|13499.7|13495.7|13501.2|13497.2|13502.8|13498.8|13499.7|13495.7|2704
1628006700000|2021-08-03 16:05:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|992
1628007000000|2021-08-03 16:10:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|2528
1628007300000|2021-08-03 16:15:00|13499.7|13495.7|13502.8|13498.8|13502.8|13498.8|13499.7|13495.7|1312
1628007600000|2021-08-03 16:20:00|13501.2|13497.2|13502.8|13498.8|13504.3|13500.3|13501.2|13497.2|3812
1628007900000|2021-08-03 16:25:00|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|935
1628008200000|2021-08-03 16:30:00|13502.8|13498.8|13502.8|13498.8|13504.3|13500.3|13501.2|13497.2|3043
1628008500000|2021-08-03 16:35:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|2668
1628008800000|2021-08-03 16:40:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|1163
1628009100000|2021-08-03 16:45:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|2658
1628009400000|2021-08-03 16:50:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|906
1628009700000|2021-08-03 16:55:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|833
1628010000000|2021-08-03 17:00:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|1004
1628010300000|2021-08-03 17:05:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|669
1628010600000|2021-08-03 17:10:00|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|3152
1628010900000|2021-08-03 17:15:00|13502.8|13498.8|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|4373
1628011200000|2021-08-03 17:20:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|774
1628011500000|2021-08-03 17:25:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|2014
1628011800000|2021-08-03 17:30:00|||||||||940
1628012100000|2021-08-03 17:35:00|||||||||771
1628012400000|2021-08-03 17:40:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|2662
1628012700000|2021-08-03 17:45:00|||||||||672
1628013000000|2021-08-03 17:50:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|3793
1628013300000|2021-08-03 17:55:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|607
1628013600000|2021-08-03 18:00:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|8134
1628013900000|2021-08-03 18:05:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|1293
1628014200000|2021-08-03 18:10:00|||||||||368
1628014500000|2021-08-03 18:15:00|13499.7|13495.7|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|2239
1628014800000|2021-08-03 18:20:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|1323
1628015100000|2021-08-03 18:25:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|619
1628015400000|2021-08-03 18:30:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|4746
1628015700000|2021-08-03 18:35:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|2082
1628016000000|2021-08-03 18:40:00|13498.1|13494.1|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|1634
1628016300000|2021-08-03 18:45:00|13498.1|13494.1|13501.2|13497.2|13501.2|13497.2|13498.1|13494.1|2421
1628016600000|2021-08-03 18:50:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|337
1628016900000|2021-08-03 18:55:00|13501.2|13497.2|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|3763
1628017200000|2021-08-03 19:00:00|13501.2|13497.2|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|4732
1628017500000|2021-08-03 19:05:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|4080
1628017800000|2021-08-03 19:10:00|||||||||1843
1628018100000|2021-08-03 19:15:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|2748
1628018400000|2021-08-03 19:20:00|||||||||994
1628018700000|2021-08-03 19:25:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|4924
1628019000000|2021-08-03 19:30:00|||||||||1304
1628019300000|2021-08-03 19:35:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|1232
1628019600000|2021-08-03 19:40:00|||||||||1118
1628019900000|2021-08-03 19:45:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|478
1628020200000|2021-08-03 19:50:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|1584
1628020500000|2021-08-03 19:55:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|4865
1628020800000|2021-08-03 20:00:00|||||||||2213
1628021100000|2021-08-03 20:05:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|2778
1628021400000|2021-08-03 20:10:00|13502.8|13498.8|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|1379
1628021700000|2021-08-03 20:15:00|13502.8|13498.8|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|1880
1628022000000|2021-08-03 20:20:00|13502.8|13498.8|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|1082
1628022300000|2021-08-03 20:25:00|13505.9|13501.9|13504.3|13500.3|13505.9|13501.9|13504.3|13500.3|955
1628022600000|2021-08-03 20:30:00|||||||||634
1628022900000|2021-08-03 20:35:00|||||||||621
1628023200000|2021-08-03 20:40:00|||||||||1210
1628023500000|2021-08-03 20:45:00|13502.8|13498.8|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|2275
1628023800000|2021-08-03 20:50:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|836
1628024100000|2021-08-03 20:55:00|||||||||2318
1628028000000|2021-08-03 22:00:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|87
1628028300000|2021-08-03 22:05:00|||||||||337
1628028600000|2021-08-03 22:10:00|||||||||7
1628028900000|2021-08-03 22:15:00|||||||||14
1628029200000|2021-08-03 22:20:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|599
1628029500000|2021-08-03 22:25:00|||||||||63
1628029800000|2021-08-03 22:30:00|||||||||542
1628030100000|2021-08-03 22:35:00|||||||||50
1628030400000|2021-08-03 22:40:00|||||||||254
1628030700000|2021-08-03 22:45:00|13499.7|13495.7|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|1139
1628031000000|2021-08-03 22:50:00|||||||||402
1628031300000|2021-08-03 22:55:00|||||||||101
1628031600000|2021-08-03 23:00:00|||||||||193
1628031900000|2021-08-03 23:05:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|242
1628032200000|2021-08-03 23:10:00|||||||||75
1628032500000|2021-08-03 23:15:00|||||||||13
1628032800000|2021-08-03 23:20:00|||||||||12
1628033100000|2021-08-03 23:25:00|||||||||7
1628033400000|2021-08-03 23:30:00|||||||||15
1628033700000|2021-08-03 23:35:00|||||||||28
1628034000000|2021-08-03 23:40:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|219
1628034300000|2021-08-03 23:45:00|||||||||106
1628034600000|2021-08-03 23:50:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|44
1628034900000|2021-08-03 23:55:00|||||||||244
1628035200000|2021-08-04 00:00:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|655
1628035500000|2021-08-04 00:05:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|236
1628035800000|2021-08-04 00:10:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|45
1628036100000|2021-08-04 00:15:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|698
1628036400000|2021-08-04 00:20:00|||||||||154
1628036700000|2021-08-04 00:25:00|||||||||249
1628037000000|2021-08-04 00:30:00|||||||||52
1628037300000|2021-08-04 00:35:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|160
1628037600000|2021-08-04 00:40:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|650
1628037900000|2021-08-04 00:45:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|1062
1628038200000|2021-08-04 00:50:00|||||||||103
1628038500000|2021-08-04 00:55:00|||||||||107
1628038800000|2021-08-04 01:00:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|103
1628039100000|2021-08-04 01:05:00|13499.7|13495.7|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|187
1628039400000|2021-08-04 01:10:00|||||||||29
1628039700000|2021-08-04 01:15:00|||||||||26
1628040000000|2021-08-04 01:20:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13
1628040300000|2021-08-04 01:25:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|341
1628040600000|2021-08-04 01:30:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|457
1628040900000|2021-08-04 01:35:00|13501.2|13497.2|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|1111
1628041200000|2021-08-04 01:40:00|||||||||230
1628041500000|2021-08-04 01:45:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|1013
1628041800000|2021-08-04 01:50:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|325
1628042100000|2021-08-04 01:55:00|13495|13491|13493.4|13489.4|13495|13491|13493.4|13489.4|2559
1628042400000|2021-08-04 02:00:00|13495|13491|13495|13491|13495|13491|13495|13491|1087
1628042700000|2021-08-04 02:05:00|13493.4|13489.4|13493.4|13489.4|13495|13491|13493.4|13489.4|3184
1628043000000|2021-08-04 02:10:00|||||||||144
1628043300000|2021-08-04 02:15:00|13495|13491|13495|13491|13495|13491|13495|13491|1101
1628043600000|2021-08-04 02:20:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|760
1628043900000|2021-08-04 02:25:00|||||||||525
1628044200000|2021-08-04 02:30:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13495|13491|742
1628044500000|2021-08-04 02:35:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13495|13491|957
1628044800000|2021-08-04 02:40:00|||||||||19
1628045100000|2021-08-04 02:45:00|||||||||103
1628045400000|2021-08-04 02:50:00|||||||||45
1628045700000|2021-08-04 02:55:00|||||||||575
1628046000000|2021-08-04 03:00:00|||||||||204
1628046300000|2021-08-04 03:05:00|||||||||450
1628046600000|2021-08-04 03:10:00|||||||||163
1628046900000|2021-08-04 03:15:00|||||||||26
1628047200000|2021-08-04 03:20:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|898
1628047500000|2021-08-04 03:25:00|||||||||445
1628047800000|2021-08-04 03:30:00|||||||||66
1628048100000|2021-08-04 03:35:00|||||||||53
1628048400000|2021-08-04 03:40:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|558
1628048700000|2021-08-04 03:45:00|||||||||149
1628049000000|2021-08-04 03:50:00|||||||||60
1628049300000|2021-08-04 03:55:00|||||||||72
1628049600000|2021-08-04 04:00:00|||||||||8
1628049900000|2021-08-04 04:05:00|||||||||79
1628050200000|2021-08-04 04:10:00|||||||||35
1628050500000|2021-08-04 04:15:00|||||||||51
1628050800000|2021-08-04 04:20:00|||||||||87
1628051100000|2021-08-04 04:25:00|||||||||508
1628051400000|2021-08-04 04:30:00|||||||||91
1628051700000|2021-08-04 04:35:00|||||||||179
1628052000000|2021-08-04 04:40:00|||||||||76
1628052300000|2021-08-04 04:45:00|||||||||122
1628052600000|2021-08-04 04:50:00|||||||||11
1628052900000|2021-08-04 04:55:00|||||||||21
1628053200000|2021-08-04 05:00:00|||||||||15
1628053500000|2021-08-04 05:05:00|13498.1|13494.1|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|690
1628053800000|2021-08-04 05:10:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|996
1628054100000|2021-08-04 05:15:00|||||||||988
1628054400000|2021-08-04 05:20:00|||||||||111
1628054700000|2021-08-04 05:25:00|||||||||139
1628055000000|2021-08-04 05:30:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|709
1628055300000|2021-08-04 05:35:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|375
1628055600000|2021-08-04 05:40:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|598
1628055900000|2021-08-04 05:45:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|929
1628056200000|2021-08-04 05:50:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|1095
1628056500000|2021-08-04 05:55:00|||||||||145
1628056800000|2021-08-04 06:00:00|13502.8|13498.8|13498.1|13494.1|13502.8|13498.8|13498.1|13494.1|1892
1628057100000|2021-08-04 06:05:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|732
1628057400000|2021-08-04 06:10:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|448
1628057700000|2021-08-04 06:15:00|||||||||213
1628058000000|2021-08-04 06:20:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|457
1628058300000|2021-08-04 06:25:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|1297
1628058600000|2021-08-04 06:30:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|724
1628058900000|2021-08-04 06:35:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|551
1628059200000|2021-08-04 06:40:00|13499.7|13495.7|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|154
1628059500000|2021-08-04 06:45:00|13498.1|13494.1|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|1602
1628059800000|2021-08-04 06:50:00|13496.5|13492.5|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|438
1628060100000|2021-08-04 06:55:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|334
1628060400000|2021-08-04 07:00:00|13501.2|13497.2|13499.7|13495.7|13502.8|13498.8|13499.7|13495.7|1013
1628060700000|2021-08-04 07:05:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|133
1628061000000|2021-08-04 07:10:00|13502.8|13498.8|13499.7|13495.7|13502.8|13498.8|13499.7|13495.7|1962
1628061300000|2021-08-04 07:15:00|13498.1|13494.1|13496.5|13492.5|13499.7|13495.7|13496.5|13492.5|1157
1628061600000|2021-08-04 07:20:00|13495|13491|13493.4|13489.4|13496.5|13492.5|13493.4|13489.4|1811
1628061900000|2021-08-04 07:25:00|13495|13491|13496.5|13492.5|13496.5|13492.5|13495|13491|74
1628062200000|2021-08-04 07:30:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13495|13491|1791
1628062500000|2021-08-04 07:35:00|13495|13491|13501.2|13497.2|13502.8|13498.8|13495|13491|2125
1628062800000|2021-08-04 07:40:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|457
1628063100000|2021-08-04 07:45:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|412
1628063400000|2021-08-04 07:50:00|13502.8|13498.8|13501.2|13497.2|13504.3|13500.3|13501.2|13497.2|674
1628063700000|2021-08-04 07:55:00|13499.7|13495.7|13498.1|13494.1|13501.2|13497.2|13498.1|13494.1|1086
1628064000000|2021-08-04 08:00:00|13499.7|13495.7|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|1814
1628064300000|2021-08-04 08:05:00|13498.1|13494.1|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|1143
1628064600000|2021-08-04 08:10:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|751
1628064900000|2021-08-04 08:15:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13495|13491|1256
1628065200000|2021-08-04 08:20:00|||||||||278
1628065500000|2021-08-04 08:25:00|13498.1|13494.1|13498.1|13494.1|13499.7|13495.7|13496.5|13492.5|900
1628065800000|2021-08-04 08:30:00|13496.5|13492.5|13499.7|13495.7|13499.7|13495.7|13496.5|13492.5|414
1628066100000|2021-08-04 08:35:00|13498.1|13494.1|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|281
1628066400000|2021-08-04 08:40:00|13501.2|13497.2|13498.1|13494.1|13501.2|13497.2|13498.1|13494.1|442
1628066700000|2021-08-04 08:45:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|904
1628067000000|2021-08-04 08:50:00|||||||||236
1628067300000|2021-08-04 08:55:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|360
1628067600000|2021-08-04 09:00:00|13496.5|13492.5|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|378
1628067900000|2021-08-04 09:05:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|1213
1628068200000|2021-08-04 09:10:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|670
1628068500000|2021-08-04 09:15:00|13498.1|13494.1|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|1431
1628068800000|2021-08-04 09:20:00|13501.2|13497.2|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|761
1628069100000|2021-08-04 09:25:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|580
1628069400000|2021-08-04 09:30:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|571
1628069700000|2021-08-04 09:35:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|1602
1628070000000|2021-08-04 09:40:00|13502.8|13498.8|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|1230
1628070300000|2021-08-04 09:45:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|618
1628070600000|2021-08-04 09:50:00|||||||||137
1628070900000|2021-08-04 09:55:00|||||||||606
1628071200000|2021-08-04 10:00:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|702
1628071500000|2021-08-04 10:05:00|13501.2|13497.2|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|476
1628071800000|2021-08-04 10:10:00|13501.2|13497.2|13502.8|13498.8|13504.3|13500.3|13501.2|13497.2|2426
1628072100000|2021-08-04 10:15:00|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|216
1628072400000|2021-08-04 10:20:00|13502.8|13498.8|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|1189
1628072700000|2021-08-04 10:25:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|597
1628073000000|2021-08-04 10:30:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|181
1628073300000|2021-08-04 10:35:00|||||||||878
1628073600000|2021-08-04 10:40:00|||||||||198
1628073900000|2021-08-04 10:45:00|||||||||208
1628074200000|2021-08-04 10:50:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|742
1628074500000|2021-08-04 10:55:00|13502.8|13498.8|13504.3|13500.3|13504.3|13500.3|13501.2|13497.2|2177
1628074800000|2021-08-04 11:00:00|13502.8|13498.8|13509|13505|13510.6|13506.6|13502.8|13498.8|4647
1628075100000|2021-08-04 11:05:00|13510.6|13506.6|13510.6|13506.6|13512.2|13508.2|13510.6|13506.6|4641
1628075400000|2021-08-04 11:10:00|13512.2|13508.2|13512.2|13508.2|13512.2|13508.2|13512.2|13508.2|1133
1628075700000|2021-08-04 11:15:00|13513.7|13509.7|13512.2|13508.2|13513.7|13509.7|13512.2|13508.2|1086
1628076000000|2021-08-04 11:20:00|13510.6|13506.6|13510.6|13506.6|13510.6|13506.6|13510.6|13506.6|630
1628076300000|2021-08-04 11:25:00|13512.2|13508.2|13512.2|13508.2|13513.7|13509.7|13512.2|13508.2|1790
1628076600000|2021-08-04 11:30:00|13513.7|13509.7|13513.7|13509.7|13513.7|13509.7|13513.7|13509.7|1874
1628076900000|2021-08-04 11:35:00|13512.2|13508.2|13513.7|13509.7|13515.3|13511.3|13512.2|13508.2|4485
1628077200000|2021-08-04 11:40:00|13512.2|13508.2|13516.8|13512.8|13516.8|13512.8|13512.2|13508.2|4571
1628077500000|2021-08-04 11:45:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|1463
1628077800000|2021-08-04 11:50:00|13516.8|13512.8|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|1398
1628078100000|2021-08-04 11:55:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13515.3|13511.3|2312
1628078400000|2021-08-04 12:00:00|13518.4|13514.4|13518.4|13514.4|13520|13516|13516.8|13512.8|3764
1628078700000|2021-08-04 12:05:00|13520|13516|13521.5|13517.5|13521.5|13517.5|13518.4|13514.4|2253
1628079000000|2021-08-04 12:10:00|13520|13516|13518.4|13514.4|13520|13516|13518.4|13514.4|3984
1628079300000|2021-08-04 12:15:00|13529.3|13525.3|13538.7|13534.7|13543.4|13539.4|13527|13523|20787
1628079600000|2021-08-04 12:20:00|13537.2|13533.2|13534|13530|13540.3|13536.3|13532.5|13528.5|14222
1628079900000|2021-08-04 12:25:00|13535.6|13531.6|13530.9|13526.9|13537.2|13533.2|13529.3|13525.3|6392
1628080200000|2021-08-04 12:30:00|13532.5|13528.5|13532.5|13528.5|13537.2|13533.2|13532.5|13528.5|5570
1628080500000|2021-08-04 12:35:00|13530.9|13526.9|13529.3|13525.3|13532.5|13528.5|13527.8|13523.8|4842
1628080800000|2021-08-04 12:40:00|13527.8|13523.8|13532.5|13528.5|13534|13530|13527.8|13523.8|3815
1628081100000|2021-08-04 12:45:00|13530.9|13526.9|13535.6|13531.6|13537.2|13533.2|13530.9|13526.9|6320
1628081400000|2021-08-04 12:50:00|13537.2|13533.2|13537.2|13533.2|13538.7|13534.7|13535.6|13531.6|6655
1628081700000|2021-08-04 12:55:00|13535.6|13531.6|13532.5|13528.5|13537.2|13533.2|13532.5|13528.5|6321
1628082000000|2021-08-04 13:00:00|13534|13530|13535.6|13531.6|13535.6|13531.6|13532.5|13528.5|5016
1628082300000|2021-08-04 13:05:00|13534|13530|13535.6|13531.6|13538.7|13534.7|13534|13530|6328
1628082600000|2021-08-04 13:10:00|13534|13530|13537.2|13533.2|13538.7|13534.7|13534|13530|4171
1628082900000|2021-08-04 13:15:00|13538.7|13534.7|13537.2|13533.2|13538.7|13534.7|13537.2|13533.2|2688
1628083200000|2021-08-04 13:20:00|13538.7|13534.7|13537.2|13533.2|13538.7|13534.7|13535.6|13531.6|2972
1628083500000|2021-08-04 13:25:00|13537.9|13533.9|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|7147
1628083800000|2021-08-04 13:30:00|13537.2|13533.2|13541.8|13537.8|13543.4|13539.4|13535.6|13531.6|9298
1628084100000|2021-08-04 13:35:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13537.2|13533.2|3951
1628084400000|2021-08-04 13:40:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13540.3|13536.3|4758
1628084700000|2021-08-04 13:45:00|13545|13541|13540.3|13536.3|13545|13541|13540.3|13536.3|8545
1628085000000|2021-08-04 13:50:00|13538.7|13534.7|13534|13530|13540.3|13536.3|13534|13530|6293
1628085300000|2021-08-04 13:55:00|13535.6|13531.6|13535.6|13531.6|13537.2|13533.2|13534|13530|3452
1628085600000|2021-08-04 14:00:00|13532.5|13528.5|13513.7|13509.7|13533.3|13529.3|13505.9|13501.9|25455
1628085900000|2021-08-04 14:05:00|13512.2|13508.2|13501.2|13497.2|13513.7|13509.7|13499.7|13495.7|16533
1628086200000|2021-08-04 14:10:00|13502.8|13498.8|13493.4|13489.4|13504.3|13500.3|13487.2|13483.2|22507
1628086500000|2021-08-04 14:15:00|13491.8|13487.8|13485.6|13481.6|13495|13491|13485.6|13481.6|14103
1628086800000|2021-08-04 14:20:00|13484|13480|13480.9|13476.9|13487.2|13483.2|13480.9|13476.9|14687
1628087100000|2021-08-04 14:25:00|13479.3|13475.3|13471.5|13467.5|13480.9|13476.9|13468.4|13464.4|16543
1628087400000|2021-08-04 14:30:00|13470|13466|13479.3|13475.3|13479.3|13475.3|13470|13466|13756
1628087700000|2021-08-04 14:35:00|13477.8|13473.8|13482.5|13478.5|13482.5|13478.5|13476.2|13472.2|9782
1628088000000|2021-08-04 14:40:00|13480.9|13476.9|13470|13466|13480.9|13476.9|13470|13466|10248
1628088300000|2021-08-04 14:45:00|13471.5|13467.5|13468.4|13464.4|13476.2|13472.2|13466.8|13462.8|11463
1628088600000|2021-08-04 14:50:00|13470|13466|13473.1|13469.1|13473.1|13469.1|13466.8|13462.8|5715
1628088900000|2021-08-04 14:55:00|13474.7|13470.7|13479.3|13475.3|13479.3|13475.3|13473.1|13469.1|6567
1628089200000|2021-08-04 15:00:00|13480.9|13476.9|13476.2|13472.2|13485.6|13481.6|13476.2|13472.2|7725
1628089500000|2021-08-04 15:05:00|13474.7|13470.7|13471.5|13467.5|13474.7|13470.7|13470|13466|9710
1628089800000|2021-08-04 15:10:00|13470|13466|13470|13466|13471.5|13467.5|13466.8|13462.8|6300
1628090100000|2021-08-04 15:15:00|13471.5|13467.5|13470|13466|13471.5|13467.5|13468.4|13464.4|10986
1628090400000|2021-08-04 15:20:00|13468.4|13464.4|13473.1|13469.1|13473.1|13469.1|13468.4|13464.4|14382
1628090700000|2021-08-04 15:25:00|13471.5|13467.5|13474.7|13470.7|13476.2|13472.2|13471.5|13467.5|8114
1628091000000|2021-08-04 15:30:00|13476.2|13472.2|13479.3|13475.3|13479.3|13475.3|13476.2|13472.2|4030
1628091300000|2021-08-04 15:35:00|13477.8|13473.8|13482.5|13478.5|13482.5|13478.5|13477.8|13473.8|4049
1628091600000|2021-08-04 15:40:00|13480.9|13476.9|13485.6|13481.6|13485.6|13481.6|13480.9|13476.9|6778
1628091900000|2021-08-04 15:45:00|13484|13480|13487.2|13483.2|13487.2|13483.2|13482.5|13478.5|5208
1628092200000|2021-08-04 15:50:00|13485.6|13481.6|13488.7|13484.7|13488.7|13484.7|13484|13480|4938
1628092500000|2021-08-04 15:55:00|13490.3|13486.3|13495|13491|13495|13491|13490.3|13486.3|9474
1628092800000|2021-08-04 16:00:00|13493.4|13489.4|13485.6|13481.6|13493.4|13489.4|13485.6|13481.6|7961
1628093100000|2021-08-04 16:05:00|13487.2|13483.2|13484|13480|13487.2|13483.2|13482.5|13478.5|12228
1628093400000|2021-08-04 16:10:00|13485.6|13481.6|13480.9|13476.9|13487.2|13483.2|13480.9|13476.9|2647
1628093700000|2021-08-04 16:15:00|13482.5|13478.5|13479.3|13475.3|13482.5|13478.5|13477.8|13473.8|7567
1628094000000|2021-08-04 16:20:00|13477.8|13473.8|13480.9|13476.9|13480.9|13476.9|13477.8|13473.8|1465
1628094300000|2021-08-04 16:25:00|13482.5|13478.5|13479.3|13475.3|13482.5|13478.5|13479.3|13475.3|3378
1628094600000|2021-08-04 16:30:00|13480.9|13476.9|13485.6|13481.6|13485.6|13481.6|13480.9|13476.9|2517
1628094900000|2021-08-04 16:35:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|1416
1628095200000|2021-08-04 16:40:00|13485.6|13481.6|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|3328
1628095500000|2021-08-04 16:45:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|1083
1628095800000|2021-08-04 16:50:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|1126
1628096100000|2021-08-04 16:55:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|481
1628096400000|2021-08-04 17:00:00|13488.7|13484.7|13488.7|13484.7|13490.3|13486.3|13487.2|13483.2|2992
1628096700000|2021-08-04 17:05:00|13487.2|13483.2|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|1073
1628097000000|2021-08-04 17:10:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|1992
1628097300000|2021-08-04 17:15:00|13488.7|13484.7|13487.2|13483.2|13488.7|13484.7|13487.2|13483.2|1968
1628097600000|2021-08-04 17:20:00|13488.7|13484.7|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|328
1628097900000|2021-08-04 17:25:00|13488.7|13484.7|13488.7|13484.7|13490.3|13486.3|13488.7|13484.7|872
1628098200000|2021-08-04 17:30:00|13490.3|13486.3|13487.2|13483.2|13490.3|13486.3|13487.2|13483.2|2072
1628098500000|2021-08-04 17:35:00|13488.7|13484.7|13487.2|13483.2|13490.3|13486.3|13487.2|13483.2|2687
1628098800000|2021-08-04 17:40:00|13488.7|13484.7|13487.2|13483.2|13488.7|13484.7|13487.2|13483.2|774
1628099100000|2021-08-04 17:45:00|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|1009
1628099400000|2021-08-04 17:50:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|1380
1628099700000|2021-08-04 17:55:00|13488.7|13484.7|13485.6|13481.6|13488.7|13484.7|13484|13480|4977
1628100000000|2021-08-04 18:00:00|13487.2|13483.2|13485.6|13481.6|13487.2|13483.2|13484|13480|1084
1628100300000|2021-08-04 18:05:00|13484|13480|13485.6|13481.6|13487.2|13483.2|13484|13480|1301
1628100600000|2021-08-04 18:10:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|881
1628100900000|2021-08-04 18:15:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|1816
1628101200000|2021-08-04 18:20:00|13490.3|13486.3|13488.7|13484.7|13490.3|13486.3|13488.7|13484.7|562
1628101500000|2021-08-04 18:25:00|13487.2|13483.2|13487.2|13483.2|13488.7|13484.7|13487.2|13483.2|1329
1628101800000|2021-08-04 18:30:00|||||||||261
1628102100000|2021-08-04 18:35:00|13485.6|13481.6|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|525
1628102400000|2021-08-04 18:40:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|6766
1628102700000|2021-08-04 18:45:00|13485.6|13481.6|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|4257
1628103000000|2021-08-04 18:50:00|13484|13480|13484|13480|13485.6|13481.6|13484|13480|3844
1628103300000|2021-08-04 18:55:00|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|13482.5|13478.5|6860
1628103600000|2021-08-04 19:00:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|4457
1628103900000|2021-08-04 19:05:00|13485.6|13481.6|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|2713
1628104200000|2021-08-04 19:10:00|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|1571
1628104500000|2021-08-04 19:15:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|1766
1628104800000|2021-08-04 19:20:00|13491.8|13487.8|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|4919
1628105100000|2021-08-04 19:25:00|13493.4|13489.4|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|1110
1628105400000|2021-08-04 19:30:00|13490.3|13486.3|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|761
1628105700000|2021-08-04 19:35:00|13488.7|13484.7|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|613
1628106000000|2021-08-04 19:40:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|349
1628106300000|2021-08-04 19:45:00|13488.7|13484.7|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|1981
1628106600000|2021-08-04 19:50:00|13488.7|13484.7|13488.7|13484.7|13490.3|13486.3|13488.7|13484.7|1116
1628106900000|2021-08-04 19:55:00|13490.3|13486.3|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|2201
1628107200000|2021-08-04 20:00:00|13491.8|13487.8|13493.4|13489.4|13493.4|13489.4|13490.3|13486.3|1591
1628107500000|2021-08-04 20:05:00|13491.8|13487.8|13491.8|13487.8|13491.8|13487.8|13488.7|13484.7|5996
1628107800000|2021-08-04 20:10:00|13490.3|13486.3|13491.8|13487.8|13491.8|13487.8|13490.3|13486.3|1765
1628108100000|2021-08-04 20:15:00|||||||||489
1628108400000|2021-08-04 20:20:00|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|13490.3|13486.3|1652
1628108700000|2021-08-04 20:25:00|13491.8|13487.8|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|429
1628109000000|2021-08-04 20:30:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|1517
1628109300000|2021-08-04 20:35:00|13488.7|13484.7|13487.2|13483.2|13488.7|13484.7|13487.2|13483.2|3746
1628109600000|2021-08-04 20:40:00|13485.6|13481.6|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|1433
1628109900000|2021-08-04 20:45:00|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|1550
1628110200000|2021-08-04 20:50:00|13484|13480|13484|13480|13484|13480|13482.5|13478.5|2263
1628110500000|2021-08-04 20:55:00|13482.5|13478.5|13482.5|13478.5|13484|13480|13482.5|13478.5|1592
1628114400000|2021-08-04 22:00:00|13485.6|13481.6|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|729
1628114700000|2021-08-04 22:05:00|13487.2|13483.2|13484|13480|13487.2|13483.2|13484|13480|1098
1628115000000|2021-08-04 22:10:00|||||||||61
1628115300000|2021-08-04 22:15:00|13482.5|13478.5|13480.9|13476.9|13482.5|13478.5|13480.9|13476.9|729
1628115600000|2021-08-04 22:20:00|||||||||264
1628115900000|2021-08-04 22:25:00|13479.3|13475.3|13479.3|13475.3|13480.9|13476.9|13479.3|13475.3|1257
1628116200000|2021-08-04 22:30:00|||||||||54
1628116500000|2021-08-04 22:35:00|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|961
1628116800000|2021-08-04 22:40:00|13482.5|13478.5|13482.5|13478.5|13482.5|13478.5|13482.5|13478.5|221
1628117100000|2021-08-04 22:45:00|13484|13480|13484|13480|13484|13480|13484|13480|346
1628117400000|2021-08-04 22:50:00|||||||||330
1628117700000|2021-08-04 22:55:00|||||||||172
1628118000000|2021-08-04 23:00:00|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|183
1628118300000|2021-08-04 23:05:00|||||||||33
1628118600000|2021-08-04 23:10:00|||||||||75
1628118900000|2021-08-04 23:15:00|||||||||10
1628119200000|2021-08-04 23:20:00|||||||||644
1628119500000|2021-08-04 23:25:00|||||||||153
1628119800000|2021-08-04 23:30:00|13484|13480|13484|13480|13484|13480|13484|13480|235
1628120100000|2021-08-04 23:35:00|||||||||120
1628120400000|2021-08-04 23:40:00|||||||||252
1628120700000|2021-08-04 23:45:00|||||||||12
1628121000000|2021-08-04 23:50:00|13482.5|13478.5|13482.5|13478.5|13484|13480|13482.5|13478.5|372
1628121300000|2021-08-04 23:55:00|13480.9|13476.9|13480.9|13476.9|13481.7|13477.7|13479.3|13475.3|1247
1628121600000|2021-08-05 00:00:00|13479.3|13475.3|13479.3|13475.3|13479.3|13475.3|13477.8|13473.8|1331
1628121900000|2021-08-05 00:05:00|13480.9|13476.9|13479.3|13475.3|13480.9|13476.9|13479.3|13475.3|1711
1628122200000|2021-08-05 00:10:00|13477.8|13473.8|13477.8|13473.8|13477.8|13473.8|13477.8|13473.8|959
1628122500000|2021-08-05 00:15:00|13476.2|13472.2|13474.7|13470.7|13476.2|13472.2|13473.1|13469.1|1175
1628122800000|2021-08-05 00:20:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|1528
1628123100000|2021-08-05 00:25:00|13471.5|13467.5|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|1594
1628123400000|2021-08-05 00:30:00|13470|13466|13470|13466|13471.5|13467.5|13470|13466|1651
1628123700000|2021-08-05 00:35:00|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|127
1628124000000|2021-08-05 00:40:00|||||||||715
1628124300000|2021-08-05 00:45:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|332
1628124600000|2021-08-05 00:50:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|788
1628124900000|2021-08-05 00:55:00|13471.5|13467.5|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|425
1628125200000|2021-08-05 01:00:00|13473.1|13469.1|13476.2|13472.2|13476.2|13472.2|13473.1|13469.1|1052
1628125500000|2021-08-05 01:05:00|13477.8|13473.8|13476.2|13472.2|13477.8|13473.8|13476.2|13472.2|1588
1628125800000|2021-08-05 01:10:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|618
1628126100000|2021-08-05 01:15:00|13476.2|13472.2|13474.7|13470.7|13476.2|13472.2|13474.7|13470.7|589
1628126400000|2021-08-05 01:20:00|||||||||156
1628126700000|2021-08-05 01:25:00|||||||||294
1628127000000|2021-08-05 01:30:00|13473.9|13469.9|13471.5|13467.5|13473.9|13469.9|13471.5|13467.5|1557
1628127300000|2021-08-05 01:35:00|13470|13466|13471.5|13467.5|13471.5|13467.5|13470|13466|545
1628127600000|2021-08-05 01:40:00|||||||||172
1628127900000|2021-08-05 01:45:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|249
1628128200000|2021-08-05 01:50:00|13470|13466|13471.5|13467.5|13471.5|13467.5|13470|13466|3003
1628128500000|2021-08-05 01:55:00|13470|13466|13471.5|13467.5|13471.5|13467.5|13470|13466|581
1628128800000|2021-08-05 02:00:00|||||||||576
1628129100000|2021-08-05 02:05:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|46
1628129400000|2021-08-05 02:10:00|||||||||42
1628129700000|2021-08-05 02:15:00|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|60
1628130000000|2021-08-05 02:20:00|13473.1|13469.1|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|129
1628130300000|2021-08-05 02:25:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|329
1628130600000|2021-08-05 02:30:00|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|1032
1628130900000|2021-08-05 02:35:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|174
1628131200000|2021-08-05 02:40:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|225
1628131500000|2021-08-05 02:45:00|||||||||314
1628131800000|2021-08-05 02:50:00|||||||||10
1628132100000|2021-08-05 02:55:00|||||||||163
1628132400000|2021-08-05 03:00:00|||||||||70
1628132700000|2021-08-05 03:05:00|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|92
1628133000000|2021-08-05 03:10:00|||||||||157
1628133300000|2021-08-05 03:15:00|13470|13466|13470|13466|13470|13466|13470|13466|631
1628133600000|2021-08-05 03:20:00|13473.1|13469.1|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|458
1628133900000|2021-08-05 03:25:00|||||||||11
1628134200000|2021-08-05 03:30:00|||||||||112
1628134500000|2021-08-05 03:35:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|268
1628134800000|2021-08-05 03:40:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|493
1628135100000|2021-08-05 03:45:00|13471.5|13467.5|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|159
1628135400000|2021-08-05 03:50:00|||||||||291
1628135700000|2021-08-05 03:55:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|90
1628136000000|2021-08-05 04:00:00|||||||||178
1628136300000|2021-08-05 04:05:00|||||||||64
1628136600000|2021-08-05 04:10:00|||||||||105
1628136900000|2021-08-05 04:15:00|||||||||43
1628137200000|2021-08-05 04:20:00|||||||||5
1628137500000|2021-08-05 04:25:00|||||||||65
1628137800000|2021-08-05 04:30:00|||||||||94
1628138100000|2021-08-05 04:35:00|13474.7|13470.7|13473.1|13469.1|13474.7|13470.7|13473.1|13469.1|1920
1628138400000|2021-08-05 04:40:00|||||||||590
1628138700000|2021-08-05 04:45:00|||||||||192
1628139000000|2021-08-05 04:50:00|||||||||40
1628139300000|2021-08-05 04:55:00|||||||||7
1628139600000|2021-08-05 05:00:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|873
1628139900000|2021-08-05 05:05:00|||||||||183
1628140200000|2021-08-05 05:10:00|||||||||22
1628140500000|2021-08-05 05:15:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|1018
1628140800000|2021-08-05 05:20:00|13476.2|13472.2|13474.7|13470.7|13476.2|13472.2|13474.7|13470.7|352
1628141100000|2021-08-05 05:25:00|13476.2|13472.2|13476.2|13472.2|13476.2|13472.2|13476.2|13472.2|441
1628141400000|2021-08-05 05:30:00|13474.7|13470.7|13473.1|13469.1|13474.7|13470.7|13473.1|13469.1|1019
1628141700000|2021-08-05 05:35:00|13474.7|13470.7|13473.1|13469.1|13474.7|13470.7|13473.1|13469.1|58
1628142000000|2021-08-05 05:40:00|||||||||386
1628142300000|2021-08-05 05:45:00|13472.3|13468.3|13471.5|13467.5|13472.3|13468.3|13471.5|13467.5|651
1628142600000|2021-08-05 05:50:00|13470|13466|13470|13466|13470|13466|13470|13466|903
1628142900000|2021-08-05 05:55:00|||||||||34
1628143200000|2021-08-05 06:00:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13470|13466|862
1628143500000|2021-08-05 06:05:00|13471.5|13467.5|13471.5|13467.5|13474.7|13470.7|13471.5|13467.5|855
1628143800000|2021-08-05 06:10:00|13473.1|13469.1|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|832
1628144100000|2021-08-05 06:15:00|13473.1|13469.1|13473.1|13469.1|13474.7|13470.7|13471.5|13467.5|375
1628144400000|2021-08-05 06:20:00|13474.7|13470.7|13476.2|13472.2|13476.2|13472.2|13474.7|13470.7|329
1628144700000|2021-08-05 06:25:00|13477.8|13473.8|13476.2|13472.2|13477.8|13473.8|13476.2|13472.2|2366
1628145000000|2021-08-05 06:30:00|13477.8|13473.8|13476.2|13472.2|13477.8|13473.8|13476.2|13472.2|902
1628145300000|2021-08-05 06:35:00|13474.7|13470.7|13474.7|13470.7|13476.2|13472.2|13474.7|13470.7|1391
1628145600000|2021-08-05 06:40:00|13476.2|13472.2|13479.3|13475.3|13479.3|13475.3|13476.2|13472.2|1624
1628145900000|2021-08-05 06:45:00|13477.8|13473.8|13480.9|13476.9|13480.9|13476.9|13477.8|13473.8|969
1628146200000|2021-08-05 06:50:00|13479.3|13475.3|13484|13480|13484|13480|13479.3|13475.3|2049
1628146500000|2021-08-05 06:55:00|13485.6|13481.6|13484|13480|13485.6|13481.6|13482.5|13478.5|2698
1628146800000|2021-08-05 07:00:00|13482.5|13478.5|13484|13480|13484|13480|13482.5|13478.5|1521
1628147100000|2021-08-05 07:05:00|13485.6|13481.6|13484|13480|13485.6|13481.6|13484|13480|1123
1628147400000|2021-08-05 07:10:00|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|13484|13480|879
1628147700000|2021-08-05 07:15:00|13484|13480|13480.9|13476.9|13485.6|13481.6|13480.9|13476.9|1414
1628148000000|2021-08-05 07:20:00|13479.3|13475.3|13482.5|13478.5|13482.5|13478.5|13479.3|13475.3|1911
1628148300000|2021-08-05 07:25:00|13480.9|13476.9|13484|13480|13484|13480|13480.9|13476.9|1902
1628148600000|2021-08-05 07:30:00|||||||||50
1628148900000|2021-08-05 07:35:00|13479.3|13475.3|13477.8|13473.8|13480.9|13476.9|13477.8|13473.8|750
1628149200000|2021-08-05 07:40:00|13476.2|13472.2|13476.2|13472.2|13477.8|13473.8|13474.7|13470.7|492
1628149500000|2021-08-05 07:45:00|13477.8|13473.8|13479.3|13475.3|13479.3|13475.3|13476.2|13472.2|1404
1628149800000|2021-08-05 07:50:00|13477.8|13473.8|13480.9|13476.9|13482.5|13478.5|13477.8|13473.8|8130
1628150100000|2021-08-05 07:55:00|13479.3|13475.3|13479.3|13475.3|13482.5|13478.5|13477.8|13473.8|1714
1628150400000|2021-08-05 08:00:00|13480.9|13476.9|13477.8|13473.8|13480.9|13476.9|13477.8|13473.8|496
1628150700000|2021-08-05 08:05:00|13476.2|13472.2|13476.2|13472.2|13476.2|13472.2|13475.4|13471.4|1167
1628151000000|2021-08-05 08:10:00|13474.7|13470.7|13474.7|13470.7|13476.2|13472.2|13473.1|13469.1|1981
1628151300000|2021-08-05 08:15:00|13473.1|13469.1|13474.7|13470.7|13476.2|13472.2|13473.1|13469.1|3948
1628151600000|2021-08-05 08:20:00|13473.1|13469.1|13473.1|13469.1|13474.7|13470.7|13471.5|13467.5|1060
1628151900000|2021-08-05 08:25:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13473.1|13469.1|1318
1628152200000|2021-08-05 08:30:00|13476.2|13472.2|13471.5|13467.5|13476.2|13472.2|13471.5|13467.5|5960
1628152500000|2021-08-05 08:35:00|13473.1|13469.1|13471.5|13467.5|13473.1|13469.1|13470|13466|1373
1628152800000|2021-08-05 08:40:00|13473.1|13469.1|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|7252
1628153100000|2021-08-05 08:45:00|13473.1|13469.1|13473.1|13469.1|13474.7|13470.7|13473.1|13469.1|1106
1628153400000|2021-08-05 08:50:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|678
1628153700000|2021-08-05 08:55:00|13471.5|13467.5|13473.1|13469.1|13474.7|13470.7|13471.5|13467.5|871
1628154000000|2021-08-05 09:00:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13473.1|13469.1|265
1628154300000|2021-08-05 09:05:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|1668
1628154600000|2021-08-05 09:10:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|785
1628154900000|2021-08-05 09:15:00|13471.5|13467.5|13474.7|13470.7|13474.7|13470.7|13471.5|13467.5|2263
1628155200000|2021-08-05 09:20:00|13473.1|13469.1|13473.1|13469.1|13474.7|13470.7|13473.1|13469.1|847
1628155500000|2021-08-05 09:25:00|13474.7|13470.7|13476.2|13472.2|13476.2|13472.2|13473.1|13469.1|888
1628155800000|2021-08-05 09:30:00|||||||||578
1628156100000|2021-08-05 09:35:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|399
1628156400000|2021-08-05 09:40:00|13476.2|13472.2|13476.2|13472.2|13477.8|13473.8|13476.2|13472.2|777
1628156700000|2021-08-05 09:45:00|13477.8|13473.8|13477.8|13473.8|13479.3|13475.3|13477.8|13473.8|723
1628157000000|2021-08-05 09:50:00|13479.3|13475.3|13477.8|13473.8|13479.3|13475.3|13476.2|13472.2|2151
1628157300000|2021-08-05 09:55:00|13479.3|13475.3|13479.3|13475.3|13479.3|13475.3|13479.3|13475.3|692
1628157600000|2021-08-05 10:00:00|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|13479.3|13475.3|1798
1628157900000|2021-08-05 10:05:00|13479.3|13475.3|13479.3|13475.3|13479.3|13475.3|13479.3|13475.3|813
1628158200000|2021-08-05 10:10:00|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|465
1628158500000|2021-08-05 10:15:00|13482.5|13478.5|13484|13480|13484|13480|13482.5|13478.5|2097
1628158800000|2021-08-05 10:20:00|13482.5|13478.5|13482.5|13478.5|13484|13480|13482.5|13478.5|1033
1628159100000|2021-08-05 10:25:00|13484|13480|13482.5|13478.5|13484|13480|13482.5|13478.5|1710
1628159400000|2021-08-05 10:30:00|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|1356
1628159700000|2021-08-05 10:35:00|13479.3|13475.3|13480.9|13476.9|13480.9|13476.9|13479.3|13475.3|1555
1628160000000|2021-08-05 10:40:00|13482.5|13478.5|13482.5|13478.5|13482.5|13478.5|13482.5|13478.5|284
1628160300000|2021-08-05 10:45:00|13480.9|13476.9|13480.9|13476.9|13482.5|13478.5|13480.9|13476.9|2308
1628160600000|2021-08-05 10:50:00|13482.5|13478.5|13485.6|13481.6|13487.2|13483.2|13482.5|13478.5|3430
1628160900000|2021-08-05 10:55:00|||||||||1096
1628161200000|2021-08-05 11:00:00|13487.2|13483.2|13482.5|13478.5|13487.2|13483.2|13480.9|13476.9|2872
1628161500000|2021-08-05 11:05:00|13480.9|13476.9|13482.5|13478.5|13482.5|13478.5|13477.8|13473.8|5492
1628161800000|2021-08-05 11:10:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13482.5|13478.5|1196
1628162100000|2021-08-05 11:15:00|13487.2|13483.2|13490.3|13486.3|13490.3|13486.3|13485.6|13481.6|2043
1628162400000|2021-08-05 11:20:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13488.7|13484.7|4230
1628162700000|2021-08-05 11:25:00|13488.7|13484.7|13485.6|13481.6|13488.7|13484.7|13484|13480|2640
1628163000000|2021-08-05 11:30:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13485.6|13481.6|2162
1628163300000|2021-08-05 11:35:00|13487.2|13483.2|13487.2|13483.2|13488.7|13484.7|13485.6|13481.6|1950
1628163600000|2021-08-05 11:40:00|13485.6|13481.6|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|1330
1628163900000|2021-08-05 11:45:00|13488.7|13484.7|13488.7|13484.7|13490.3|13486.3|13487.2|13483.2|1063
1628164200000|2021-08-05 11:50:00|13490.3|13486.3|13488.7|13484.7|13490.3|13486.3|13488.7|13484.7|1962
1628164500000|2021-08-05 11:55:00|13490.3|13486.3|13490.3|13486.3|13491.8|13487.8|13488.7|13484.7|1496
1628164800000|2021-08-05 12:00:00|13488.7|13484.7|13488.7|13484.7|13490.3|13486.3|13487.2|13483.2|4836
1628165100000|2021-08-05 12:05:00|13487.2|13483.2|13485.6|13481.6|13487.2|13483.2|13484|13480|3768
1628165400000|2021-08-05 12:10:00|13484|13480|13480.9|13476.9|13485.6|13481.6|13480.9|13476.9|1828
1628165700000|2021-08-05 12:15:00|13482.5|13478.5|13480.9|13476.9|13482.5|13478.5|13477.8|13473.8|3678
1628166000000|2021-08-05 12:20:00|13482.5|13478.5|13480.9|13476.9|13482.5|13478.5|13479.3|13475.3|2933
1628166300000|2021-08-05 12:25:00|13479.3|13475.3|13480.9|13476.9|13480.9|13476.9|13476.2|13472.2|3412
1628166600000|2021-08-05 12:30:00|13479.3|13475.3|13479.3|13475.3|13479.3|13475.3|13474.7|13470.7|5700
1628166900000|2021-08-05 12:35:00|13480.9|13476.9|13479.3|13475.3|13482.5|13478.5|13477.8|13473.8|5208
1628167200000|2021-08-05 12:40:00|13477.8|13473.8|13479.3|13475.3|13479.3|13475.3|13477.8|13473.8|1355
1628167500000|2021-08-05 12:45:00|13477.8|13473.8|13473.1|13469.1|13477.8|13473.8|13473.1|13469.1|8011
1628167800000|2021-08-05 12:50:00|13471.5|13467.5|13476.2|13472.2|13476.2|13472.2|13471.5|13467.5|3485
1628168100000|2021-08-05 12:55:00|13477.8|13473.8|13466.8|13462.8|13477.8|13473.8|13465.3|13461.3|8568
1628168400000|2021-08-05 13:00:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13463.7|13459.7|6749
1628168700000|2021-08-05 13:05:00|13470|13466|13468.4|13464.4|13470|13466|13465.3|13461.3|4945
1628169000000|2021-08-05 13:10:00|13466.8|13462.8|13466.8|13462.8|13468.4|13464.4|13463.7|13459.7|2895
1628169300000|2021-08-05 13:15:00|13468.4|13464.4|13468.4|13464.4|13470|13466|13466.8|13462.8|3704
1628169600000|2021-08-05 13:20:00|13470|13466|13463.7|13459.7|13471.5|13467.5|13463.7|13459.7|4235
1628169900000|2021-08-05 13:25:00|13465.3|13461.3|13465.3|13461.3|13466.8|13462.8|13463.7|13459.7|4886
1628170200000|2021-08-05 13:30:00|13463.7|13459.7|13466.8|13462.8|13470|13466|13463.7|13459.7|5331
1628170500000|2021-08-05 13:35:00|13465.3|13461.3|13463.7|13459.7|13466.8|13462.8|13463.7|13459.7|3083
1628170800000|2021-08-05 13:40:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13457.5|13453.5|8297
1628171100000|2021-08-05 13:45:00|13462.2|13458.2|13459|13455|13463.7|13459.7|13459|13455|3665
1628171400000|2021-08-05 13:50:00|13457.5|13453.5|13457.5|13453.5|13460.6|13456.6|13457.5|13453.5|3433
1628171700000|2021-08-05 13:55:00|13459|13455|13455.9|13451.9|13459|13455|13454.3|13450.3|6397
1628172000000|2021-08-05 14:00:00|13454.3|13450.3|13451.2|13447.2|13454.3|13450.3|13449.7|13445.7|9551
1628172300000|2021-08-05 14:05:00|13449.7|13445.7|13452.8|13448.8|13454.3|13450.3|13449.7|13445.7|4077
1628172600000|2021-08-05 14:10:00|13454.3|13450.3|13460.6|13456.6|13460.6|13456.6|13452.8|13448.8|6766
1628172900000|2021-08-05 14:15:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13455.9|13451.9|9762
1628173200000|2021-08-05 14:20:00|13462.2|13458.2|13455.9|13451.9|13462.2|13458.2|13455.9|13451.9|7115
1628173500000|2021-08-05 14:25:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|5058
1628173800000|2021-08-05 14:30:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|9660
1628174100000|2021-08-05 14:35:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|2986
1628174400000|2021-08-05 14:40:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|2099
1628174700000|2021-08-05 14:45:00|13449.7|13445.7|13452.8|13448.8|13454.3|13450.3|13446.5|13442.5|7162
1628175000000|2021-08-05 14:50:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|858
1628175300000|2021-08-05 14:55:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|3883
1628175600000|2021-08-05 15:00:00|13454.3|13450.3|13451.2|13447.2|13454.3|13450.3|13451.2|13447.2|5810
1628175900000|2021-08-05 15:05:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|1377
1628176200000|2021-08-05 15:10:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1839
1628176500000|2021-08-05 15:15:00|13451.2|13447.2|13449.7|13445.7|13452.8|13448.8|13448.1|13444.1|4016
1628176800000|2021-08-05 15:20:00|13448.1|13444.1|13445|13441|13449.7|13445.7|13445|13441|3854
1628177100000|2021-08-05 15:25:00|13443.4|13439.4|13443.4|13439.4|13446.5|13442.5|13441.8|13437.8|7399
1628177400000|2021-08-05 15:30:00|13445|13441|13446.5|13442.5|13448.1|13444.1|13441.8|13437.8|10887
1628177700000|2021-08-05 15:35:00|13448.1|13444.1|13443.4|13439.4|13448.1|13444.1|13441.8|13437.8|8474
1628178000000|2021-08-05 15:40:00|13441.8|13437.8|13443.4|13439.4|13445|13441|13441.8|13437.8|5505
1628178300000|2021-08-05 15:45:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2330
1628178600000|2021-08-05 15:50:00|13443.4|13439.4|13445|13441|13446.5|13442.5|13441.8|13437.8|7202
1628178900000|2021-08-05 15:55:00|13443.4|13439.4|13448.1|13444.1|13448.1|13444.1|13443.4|13439.4|6566
1628179200000|2021-08-05 16:00:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|2213
1628179500000|2021-08-05 16:05:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|3757
1628179800000|2021-08-05 16:10:00|13451.2|13447.2|13452.8|13448.8|13454.3|13450.3|13449.7|13445.7|3272
1628180100000|2021-08-05 16:15:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|737
1628180400000|2021-08-05 16:20:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1758
1628180700000|2021-08-05 16:25:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|206
1628181000000|2021-08-05 16:30:00|13451.2|13447.2|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|3482
1628181300000|2021-08-05 16:35:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|3817
1628181600000|2021-08-05 16:40:00|13452.8|13448.8|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|2669
1628181900000|2021-08-05 16:45:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|2323
1628182200000|2021-08-05 16:50:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|2279
1628182500000|2021-08-05 16:55:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1521
1628182800000|2021-08-05 17:00:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|2094
1628183100000|2021-08-05 17:05:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|2100
1628183400000|2021-08-05 17:10:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|287
1628183700000|2021-08-05 17:15:00|13449.7|13445.7|13452.8|13448.8|13452.8|13448.8|13449.7|13445.7|4238
1628184000000|2021-08-05 17:20:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1675
1628184300000|2021-08-05 17:25:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|1413
1628184600000|2021-08-05 17:30:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1261
1628184900000|2021-08-05 17:35:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|674
1628185200000|2021-08-05 17:40:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|2346
1628185500000|2021-08-05 17:45:00|||||||||498
1628185800000|2021-08-05 17:50:00|||||||||420
1628186100000|2021-08-05 17:55:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|931
1628186400000|2021-08-05 18:00:00|||||||||859
1628186700000|2021-08-05 18:05:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1244
1628187000000|2021-08-05 18:10:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|388
1628187300000|2021-08-05 18:15:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1717
1628187600000|2021-08-05 18:20:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|1297
1628187900000|2021-08-05 18:25:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|2774
1628188200000|2021-08-05 18:30:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|604
1628188500000|2021-08-05 18:35:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|1171
1628188800000|2021-08-05 18:40:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|652
1628189100000|2021-08-05 18:45:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|2332
1628189400000|2021-08-05 18:50:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|882
1628189700000|2021-08-05 18:55:00|13446.5|13442.5|13451.2|13447.2|13451.2|13447.2|13446.5|13442.5|5716
1628190000000|2021-08-05 19:00:00|||||||||1497
1628190300000|2021-08-05 19:05:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|2423
1628190600000|2021-08-05 19:10:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|3994
1628190900000|2021-08-05 19:15:00|||||||||2015
1628191200000|2021-08-05 19:20:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|2350
1628191500000|2021-08-05 19:25:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|1571
1628191800000|2021-08-05 19:30:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|237
1628192100000|2021-08-05 19:35:00|||||||||291
1628192400000|2021-08-05 19:40:00|||||||||622
1628192700000|2021-08-05 19:45:00|13451.2|13447.2|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|1568
1628193000000|2021-08-05 19:50:00|||||||||1379
1628193300000|2021-08-05 19:55:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|4068
1628193600000|2021-08-05 20:00:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|4951
1628193900000|2021-08-05 20:05:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|3022
1628194200000|2021-08-05 20:10:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1449
1628194500000|2021-08-05 20:15:00|||||||||367
1628194800000|2021-08-05 20:20:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1504
1628195100000|2021-08-05 20:25:00|||||||||645
1628195400000|2021-08-05 20:30:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|1116
1628195700000|2021-08-05 20:35:00|||||||||537
1628196000000|2021-08-05 20:40:00|13445|13441|13445|13441|13445|13441|13445|13441|635
1628196300000|2021-08-05 20:45:00|||||||||2602
1628196600000|2021-08-05 20:50:00|13443.4|13439.4|13441.8|13437.8|13445|13441|13441.8|13437.8|5360
1628196900000|2021-08-05 20:55:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|2093
1628200800000|2021-08-05 22:00:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13445|13441|766
1628201100000|2021-08-05 22:05:00|||||||||35
1628201400000|2021-08-05 22:10:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|699
1628201700000|2021-08-05 22:15:00|||||||||202
1628202000000|2021-08-05 22:20:00|||||||||386
1628202300000|2021-08-05 22:25:00|||||||||124
1628202600000|2021-08-05 22:30:00|||||||||180
1628202900000|2021-08-05 22:35:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13445|13441|296
1628203200000|2021-08-05 22:40:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|788
1628203500000|2021-08-05 22:45:00|||||||||20
1628203800000|2021-08-05 22:50:00|||||||||365
1628204100000|2021-08-05 22:55:00|||||||||284
1628204400000|2021-08-05 23:00:00|13445|13441|13445|13441|13445|13441|13445|13441|442
1628204700000|2021-08-05 23:05:00|||||||||66
1628205000000|2021-08-05 23:10:00|||||||||38
1628205300000|2021-08-05 23:15:00|||||||||146
1628205600000|2021-08-05 23:20:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|342
1628205900000|2021-08-05 23:25:00|||||||||10
1628206200000|2021-08-05 23:30:00|||||||||293
1628206500000|2021-08-05 23:35:00|||||||||164
1628206800000|2021-08-05 23:40:00|||||||||32
1628207100000|2021-08-05 23:45:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|168
1628207400000|2021-08-05 23:50:00|||||||||70
1628207700000|2021-08-05 23:55:00|13445|13441|13445|13441|13445|13441|13445|13441|230
1628208000000|2021-08-06 00:00:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|288
1628208300000|2021-08-06 00:05:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|256
1628208600000|2021-08-06 00:10:00|13441.8|13437.8|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|1979
1628208900000|2021-08-06 00:15:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|430
1628209200000|2021-08-06 00:20:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|307
1628209500000|2021-08-06 00:25:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|282
1628209800000|2021-08-06 00:30:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|274
1628210100000|2021-08-06 00:35:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|201
1628210400000|2021-08-06 00:40:00|||||||||345
1628210700000|2021-08-06 00:45:00|||||||||215
1628211000000|2021-08-06 00:50:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|468
1628211300000|2021-08-06 00:55:00|||||||||62
1628211600000|2021-08-06 01:00:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|259
1628211900000|2021-08-06 01:05:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|584
1628212200000|2021-08-06 01:10:00|||||||||551
1628212500000|2021-08-06 01:15:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1283
1628212800000|2021-08-06 01:20:00|||||||||37
1628213100000|2021-08-06 01:25:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|715
1628213400000|2021-08-06 01:30:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|431
1628213700000|2021-08-06 01:35:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|796
1628214000000|2021-08-06 01:40:00|||||||||1148
1628214300000|2021-08-06 01:45:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|2152
1628214600000|2021-08-06 01:50:00|13437.2|13433.2|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|6001
1628214900000|2021-08-06 01:55:00|||||||||352
1628215200000|2021-08-06 02:00:00|||||||||114
1628215500000|2021-08-06 02:05:00|||||||||15
1628215800000|2021-08-06 02:10:00|||||||||1161
1628216100000|2021-08-06 02:15:00|||||||||8
1628216400000|2021-08-06 02:20:00|||||||||132
1628216700000|2021-08-06 02:25:00|13437.9|13433.9|13438.7|13434.7|13438.7|13434.7|13437.9|13433.9|670
1628217000000|2021-08-06 02:30:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|165
1628217300000|2021-08-06 02:35:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|514
1628217600000|2021-08-06 02:40:00|||||||||533
1628217900000|2021-08-06 02:45:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|663
1628218200000|2021-08-06 02:50:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|884
1628218500000|2021-08-06 02:55:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|198
1628218800000|2021-08-06 03:00:00|||||||||26
1628219100000|2021-08-06 03:05:00|||||||||10
1628219400000|2021-08-06 03:10:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|374
1628219700000|2021-08-06 03:15:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|148
1628220000000|2021-08-06 03:20:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|682
1628220300000|2021-08-06 03:25:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|697
1628220600000|2021-08-06 03:30:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|248
1628220900000|2021-08-06 03:35:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|296
1628221200000|2021-08-06 03:40:00|||||||||33
1628221500000|2021-08-06 03:45:00|||||||||7
1628221800000|2021-08-06 03:50:00|||||||||2
1628222100000|2021-08-06 03:55:00|||||||||107
1628222400000|2021-08-06 04:00:00|13435.6|13431.6|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|1782
1628222700000|2021-08-06 04:05:00|||||||||173
1628223000000|2021-08-06 04:10:00|||||||||111
1628223300000|2021-08-06 04:15:00|||||||||79
1628223600000|2021-08-06 04:20:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|693
1628223900000|2021-08-06 04:25:00|||||||||74
1628224200000|2021-08-06 04:30:00|||||||||309
1628224500000|2021-08-06 04:35:00|||||||||8
1628224800000|2021-08-06 04:40:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|225
1628225100000|2021-08-06 04:45:00|||||||||294
1628225400000|2021-08-06 04:50:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|363
1628225700000|2021-08-06 04:55:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|115
1628226000000|2021-08-06 05:00:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|609
1628226300000|2021-08-06 05:05:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|466
1628226600000|2021-08-06 05:10:00|||||||||81
1628226900000|2021-08-06 05:15:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2311
1628227200000|2021-08-06 05:20:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|848
1628227500000|2021-08-06 05:25:00|||||||||2
1628227800000|2021-08-06 05:30:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|656
1628228100000|2021-08-06 05:35:00|||||||||98
1628228400000|2021-08-06 05:40:00|||||||||30
1628228700000|2021-08-06 05:45:00|||||||||27
1628229000000|2021-08-06 05:50:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|1624
1628229300000|2021-08-06 05:55:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|273
1628229600000|2021-08-06 06:00:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13434|13430|1857
1628229900000|2021-08-06 06:05:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1583
1628230200000|2021-08-06 06:10:00|13435.6|13431.6|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|2646
1628230500000|2021-08-06 06:15:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|1028
1628230800000|2021-08-06 06:20:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1332
1628231100000|2021-08-06 06:25:00|13435.6|13431.6|13430.9|13426.9|13435.6|13431.6|13430.9|13426.9|782
1628231400000|2021-08-06 06:30:00|13432.5|13428.5|13434|13430|13434|13430|13430.9|13426.9|1356
1628231700000|2021-08-06 06:35:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|1301
1628232000000|2021-08-06 06:40:00|13432.5|13428.5|13434|13430|13434|13430|13430.9|13426.9|2222
1628232300000|2021-08-06 06:45:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|727
1628232600000|2021-08-06 06:50:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13432.5|13428.5|1120
1628232900000|2021-08-06 06:55:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|774
1628233200000|2021-08-06 07:00:00|13432.5|13428.5|13434|13430|13434|13430|13430.9|13426.9|2429
1628233500000|2021-08-06 07:05:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1514
1628233800000|2021-08-06 07:10:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|715
1628234100000|2021-08-06 07:15:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|3238
1628234400000|2021-08-06 07:20:00|13430.9|13426.9|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|4177
1628234700000|2021-08-06 07:25:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|598
1628235000000|2021-08-06 07:30:00|13434|13430|13432.5|13428.5|13434|13430|13430.9|13426.9|2695
1628235300000|2021-08-06 07:35:00|13434|13430|13434|13430|13435.6|13431.6|13432.5|13428.5|2784
1628235600000|2021-08-06 07:40:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2402
1628235900000|2021-08-06 07:45:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1816
1628236200000|2021-08-06 07:50:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1300
1628236500000|2021-08-06 07:55:00|||||||||910
1628236800000|2021-08-06 08:00:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1066
1628237100000|2021-08-06 08:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|512
1628237400000|2021-08-06 08:10:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1624
1628237700000|2021-08-06 08:15:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1081
1628238000000|2021-08-06 08:20:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2198
1628238300000|2021-08-06 08:25:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|1761
1628238600000|2021-08-06 08:30:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1444
1628238900000|2021-08-06 08:35:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|655
1628239200000|2021-08-06 08:40:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|388
1628239500000|2021-08-06 08:45:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|313
1628239800000|2021-08-06 08:50:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|716
1628240100000|2021-08-06 08:55:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1371
1628240400000|2021-08-06 09:00:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|1300
1628240700000|2021-08-06 09:05:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|509
1628241000000|2021-08-06 09:10:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|1509
1628241300000|2021-08-06 09:15:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13427.8|13423.8|1734
1628241600000|2021-08-06 09:20:00|13427.8|13423.8|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|4501
1628241900000|2021-08-06 09:25:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|2360
1628242200000|2021-08-06 09:30:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|832
1628242500000|2021-08-06 09:35:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|2082
1628242800000|2021-08-06 09:40:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|1973
1628243100000|2021-08-06 09:45:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|1546
1628243400000|2021-08-06 09:50:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1387
1628243700000|2021-08-06 09:55:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|638
1628244000000|2021-08-06 10:00:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|421
1628244300000|2021-08-06 10:05:00|13427.8|13423.8|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|3709
1628244600000|2021-08-06 10:10:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|3072
1628244900000|2021-08-06 10:15:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|4143
1628245200000|2021-08-06 10:20:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2968
1628245500000|2021-08-06 10:25:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|1744
1628245800000|2021-08-06 10:30:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1169
1628246100000|2021-08-06 10:35:00|13424.7|13420.7|13420|13416|13426.2|13422.2|13420|13416|2021
1628246400000|2021-08-06 10:40:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|3473
1628246700000|2021-08-06 10:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1155
1628247000000|2021-08-06 10:50:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1041
1628247300000|2021-08-06 10:55:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1421
1628247600000|2021-08-06 11:00:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1256
1628247900000|2021-08-06 11:05:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1022
1628248200000|2021-08-06 11:10:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1472
1628248500000|2021-08-06 11:15:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1559
1628248800000|2021-08-06 11:20:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1882
1628249100000|2021-08-06 11:25:00|13426.2|13422.2|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|1844
1628249400000|2021-08-06 11:30:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|1978
1628249700000|2021-08-06 11:35:00|13426.2|13422.2|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|2093
1628250000000|2021-08-06 11:40:00|13423.1|13419.1|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|2598
1628250300000|2021-08-06 11:45:00|13424.7|13420.7|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|1198
1628250600000|2021-08-06 11:50:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|2859
1628250900000|2021-08-06 11:55:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|2227
1628251200000|2021-08-06 12:00:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|4315
1628251500000|2021-08-06 12:05:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13424.7|13420.7|2705
1628251800000|2021-08-06 12:10:00|13426.2|13422.2|13429.3|13425.3|13429.3|13425.3|13426.2|13422.2|4242
1628252100000|2021-08-06 12:15:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|3956
1628252400000|2021-08-06 12:20:00|13429.3|13425.3|13429.3|13425.3|13432.5|13428.5|13427.8|13423.8|5763
1628252700000|2021-08-06 12:25:00|13427.8|13423.8|13426.2|13422.2|13429.3|13425.3|13425.4|13421.4|6395
1628253000000|2021-08-06 12:30:00|13422.3|13418.3|13407.5|13403.5|13422.3|13418.3|13401.2|13397.2|28405
1628253300000|2021-08-06 12:35:00|13409|13405|13409|13405|13418.4|13414.4|13407.5|13403.5|16358
1628253600000|2021-08-06 12:40:00|13410.6|13406.6|13401.2|13397.2|13410.6|13406.6|13398.1|13394.1|17637
1628253900000|2021-08-06 12:45:00|13399.7|13395.7|13399.7|13395.7|13407.5|13403.5|13398.1|13394.1|11798
1628254200000|2021-08-06 12:50:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13396.5|13392.5|15983
1628254500000|2021-08-06 12:55:00|13399.7|13395.7|13404.3|13400.3|13409|13405|13399.7|13395.7|10825
1628254800000|2021-08-06 13:00:00|13402.8|13398.8|13404.3|13400.3|13407.5|13403.5|13399.7|13395.7|14581
1628255100000|2021-08-06 13:05:00|13402.8|13398.8|13407.5|13403.5|13407.5|13403.5|13402.8|13398.8|9740
1628255400000|2021-08-06 13:10:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13405.9|13401.9|10294
1628255700000|2021-08-06 13:15:00|13409|13405|13405.9|13401.9|13410.6|13406.6|13405.9|13401.9|6790
1628256000000|2021-08-06 13:20:00|13404.3|13400.3|13405.9|13401.9|13407.5|13403.5|13402.8|13398.8|4495
1628256300000|2021-08-06 13:25:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|3201
1628256600000|2021-08-06 13:30:00|13405.9|13401.9|13409|13405|13409|13405|13404.3|13400.3|6155
1628256900000|2021-08-06 13:35:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13409|13405|10738
1628257200000|2021-08-06 13:40:00|13409|13405|13407.5|13403.5|13409|13405|13404.3|13400.3|5929
1628257500000|2021-08-06 13:45:00|13405.9|13401.9|13402.8|13398.8|13405.9|13401.9|13402.8|13398.8|2276
1628257800000|2021-08-06 13:50:00|13401.2|13397.2|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|6490
1628258100000|2021-08-06 13:55:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|4845
1628258400000|2021-08-06 14:00:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|3478
1628258700000|2021-08-06 14:05:00|13402.8|13398.8|13410.6|13406.6|13410.6|13406.6|13402.8|13398.8|5756
1628259000000|2021-08-06 14:10:00|13409|13405|13405.9|13401.9|13410.6|13406.6|13405.9|13401.9|4936
1628259300000|2021-08-06 14:15:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|3347
1628259600000|2021-08-06 14:20:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|7933
1628259900000|2021-08-06 14:25:00|13404.3|13400.3|13402.8|13398.8|13405.9|13401.9|13402.8|13398.8|4361
1628260200000|2021-08-06 14:30:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13401.2|13397.2|3950
1628260500000|2021-08-06 14:35:00|13404.3|13400.3|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|5319
1628260800000|2021-08-06 14:40:00|13401.2|13397.2|13404.3|13400.3|13405.9|13401.9|13401.2|13397.2|958
1628261100000|2021-08-06 14:45:00|13402.8|13398.8|13401.2|13397.2|13404.3|13400.3|13401.2|13397.2|1951
1628261400000|2021-08-06 14:50:00|13402.8|13398.8|13401.2|13397.2|13404.3|13400.3|13401.2|13397.2|3878
1628261700000|2021-08-06 14:55:00|13399.7|13395.7|13396.5|13392.5|13402.8|13398.8|13396.5|13392.5|5101
1628262000000|2021-08-06 15:00:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13395|13391|9509
1628262300000|2021-08-06 15:05:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|3683
1628262600000|2021-08-06 15:10:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|3668
1628262900000|2021-08-06 15:15:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|2010
1628263200000|2021-08-06 15:20:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|599
1628263500000|2021-08-06 15:25:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|2767
1628263800000|2021-08-06 15:30:00|13399.7|13395.7|13402.8|13398.8|13402.8|13398.8|13399.7|13395.7|4227
1628264100000|2021-08-06 15:35:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|3671
1628264400000|2021-08-06 15:40:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|4059
1628264700000|2021-08-06 15:45:00|13402.8|13398.8|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|5442
1628265000000|2021-08-06 15:50:00|13405.9|13401.9|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|4877
1628265300000|2021-08-06 15:55:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1599
1628265600000|2021-08-06 16:00:00|13399.7|13395.7|13398.1|13394.1|13401.2|13397.2|13398.1|13394.1|1928
1628265900000|2021-08-06 16:05:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|2021
1628266200000|2021-08-06 16:10:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|1250
1628266500000|2021-08-06 16:15:00|||||||||746
1628266800000|2021-08-06 16:20:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|2225
1628267100000|2021-08-06 16:25:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|1600
1628267400000|2021-08-06 16:30:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|1920
1628267700000|2021-08-06 16:35:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|847
1628268000000|2021-08-06 16:40:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|88
1628268300000|2021-08-06 16:45:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|368
1628268600000|2021-08-06 16:50:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1042
1628268900000|2021-08-06 16:55:00|13402|13398|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|2065
1628269200000|2021-08-06 17:00:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|3407
1628269500000|2021-08-06 17:05:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|356
1628269800000|2021-08-06 17:10:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|958
1628270100000|2021-08-06 17:15:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1600
1628270400000|2021-08-06 17:20:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1182
1628270700000|2021-08-06 17:25:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|6519
1628271000000|2021-08-06 17:30:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|6616
1628271300000|2021-08-06 17:35:00|13399.7|13395.7|13404.3|13400.3|13404.3|13400.3|13399.7|13395.7|3410
1628271600000|2021-08-06 17:40:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|3682
1628271900000|2021-08-06 17:45:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|1656
1628272200000|2021-08-06 17:50:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|1243
1628272500000|2021-08-06 17:55:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1267
1628272800000|2021-08-06 18:00:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|863
1628273100000|2021-08-06 18:05:00|13402.8|13398.8|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|3359
1628273400000|2021-08-06 18:10:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2050
1628273700000|2021-08-06 18:15:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2098
1628274000000|2021-08-06 18:20:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1166
1628274300000|2021-08-06 18:25:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|2007
1628274600000|2021-08-06 18:30:00|||||||||231
1628274900000|2021-08-06 18:35:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1047
1628275200000|2021-08-06 18:40:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1614
1628275500000|2021-08-06 18:45:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|523
1628275800000|2021-08-06 18:50:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|1289
1628276100000|2021-08-06 18:55:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|10119
1628276400000|2021-08-06 19:00:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13399.7|13395.7|7647
1628276700000|2021-08-06 19:05:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1380
1628277000000|2021-08-06 19:10:00|||||||||278
1628277300000|2021-08-06 19:15:00|||||||||1704
1628277600000|2021-08-06 19:20:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|2392
1628277900000|2021-08-06 19:25:00|||||||||884
1628278200000|2021-08-06 19:30:00|||||||||609
1628278500000|2021-08-06 19:35:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|1761
1628278800000|2021-08-06 19:40:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|1383
1628279100000|2021-08-06 19:45:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|2936
1628279400000|2021-08-06 19:50:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|2969
1628279700000|2021-08-06 19:55:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13395|13391|4402
1628280000000|2021-08-06 20:00:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|3056
1628280300000|2021-08-06 20:05:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|1125
1628280600000|2021-08-06 20:10:00|||||||||1947
1628280900000|2021-08-06 20:15:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|917
1628281200000|2021-08-06 20:20:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|1290
1628281500000|2021-08-06 20:25:00|||||||||1014
1628281800000|2021-08-06 20:30:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1614
1628282100000|2021-08-06 20:35:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|2435
1628282400000|2021-08-06 20:40:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|1967
1628282700000|2021-08-06 20:45:00|13393.4|13389.4|13396.5|13392.5|13397.3|13393.3|13391.8|13387.8|5496
1628283000000|2021-08-06 20:50:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|3176
1628283300000|2021-08-06 20:55:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|2564
1628460000000|2021-08-08 22:00:00|13395|13391|13398.1|13394.1|13398.1|13394.1|13395|13391|1577
1628460300000|2021-08-08 22:05:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|908
1628460600000|2021-08-08 22:10:00|13395|13391|13395|13391|13396.5|13392.5|13395|13391|591
1628460900000|2021-08-08 22:15:00|||||||||298
1628461200000|2021-08-08 22:20:00|||||||||129
1628461500000|2021-08-08 22:25:00|||||||||118
1628461800000|2021-08-08 22:30:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|556
1628462100000|2021-08-08 22:35:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|1931
1628462400000|2021-08-08 22:40:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|1329
1628462700000|2021-08-08 22:45:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|338
1628463000000|2021-08-08 22:50:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|844
1628463300000|2021-08-08 22:55:00|13393.4|13389.4|13390.3|13386.3|13393.4|13389.4|13390.3|13386.3|987
1628463600000|2021-08-08 23:00:00|13388.7|13384.7|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|2906
1628463900000|2021-08-08 23:05:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|153
1628464200000|2021-08-08 23:10:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|121
1628464500000|2021-08-08 23:15:00|||||||||195
1628464800000|2021-08-08 23:20:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|275
1628465100000|2021-08-08 23:25:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|764
1628465400000|2021-08-08 23:30:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|604
1628465700000|2021-08-08 23:35:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|577
1628466000000|2021-08-08 23:40:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|83
1628466300000|2021-08-08 23:45:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|288
1628466600000|2021-08-08 23:50:00|||||||||602
1628466900000|2021-08-08 23:55:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|461
1628467200000|2021-08-09 00:00:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|332
1628467500000|2021-08-09 00:05:00|13388.7|13384.7|13393.4|13389.4|13393.4|13389.4|13388.7|13384.7|4464
1628467800000|2021-08-09 00:10:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|429
1628468100000|2021-08-09 00:15:00|||||||||411
1628468400000|2021-08-09 00:20:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|463
1628468700000|2021-08-09 00:25:00|||||||||66
1628469000000|2021-08-09 00:30:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|155
1628469300000|2021-08-09 00:35:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|453
1628469600000|2021-08-09 00:40:00|||||||||181
1628469900000|2021-08-09 00:45:00|13395|13391|13395|13391|13395|13391|13395|13391|618
1628470200000|2021-08-09 00:50:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|596
1628470500000|2021-08-09 00:55:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|915
1628470800000|2021-08-09 01:00:00|||||||||28
1628471100000|2021-08-09 01:05:00|13395|13391|13395|13391|13395|13391|13395|13391|376
1628471400000|2021-08-09 01:10:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|759
1628471700000|2021-08-09 01:15:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|499
1628472000000|2021-08-09 01:20:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|396
1628472300000|2021-08-09 01:25:00|||||||||214
1628472600000|2021-08-09 01:30:00|||||||||47
1628472900000|2021-08-09 01:35:00|||||||||200
1628473200000|2021-08-09 01:40:00|||||||||11
1628473500000|2021-08-09 01:45:00|||||||||225
1628473800000|2021-08-09 01:50:00|13395|13391|13395|13391|13395|13391|13395|13391|890
1628474100000|2021-08-09 01:55:00|||||||||25
1628474400000|2021-08-09 02:00:00|||||||||121
1628474700000|2021-08-09 02:05:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|1231
1628475000000|2021-08-09 02:10:00|||||||||576
1628475300000|2021-08-09 02:15:00|||||||||382
1628475600000|2021-08-09 02:20:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|840
1628475900000|2021-08-09 02:25:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|137
1628476200000|2021-08-09 02:30:00|||||||||27
1628476500000|2021-08-09 02:35:00|||||||||118
1628476800000|2021-08-09 02:40:00|||||||||117
1628477100000|2021-08-09 02:45:00|||||||||16
1628477400000|2021-08-09 02:50:00|13390.3|13386.3|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|379
1628477700000|2021-08-09 02:55:00|||||||||6
1628478000000|2021-08-09 03:00:00|||||||||23
1628478300000|2021-08-09 03:05:00|||||||||139
1628478600000|2021-08-09 03:10:00|||||||||7
1628478900000|2021-08-09 03:15:00|||||||||6
1628479200000|2021-08-09 03:20:00|||||||||11
1628479500000|2021-08-09 03:25:00|||||||||9
1628479800000|2021-08-09 03:30:00|||||||||28
1628480100000|2021-08-09 03:35:00|||||||||266
1628480400000|2021-08-09 03:40:00|||||||||172
1628480700000|2021-08-09 03:45:00|||||||||307
1628481000000|2021-08-09 03:50:00|||||||||11
1628481300000|2021-08-09 03:55:00|||||||||17
1628481600000|2021-08-09 04:00:00|||||||||15
1628481900000|2021-08-09 04:05:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|1283
1628482200000|2021-08-09 04:10:00|||||||||57
1628482500000|2021-08-09 04:15:00|||||||||219
1628482800000|2021-08-09 04:20:00|||||||||52
1628483100000|2021-08-09 04:25:00|||||||||122
1628483400000|2021-08-09 04:30:00|||||||||101
1628483700000|2021-08-09 04:35:00|||||||||43
1628484000000|2021-08-09 04:40:00|||||||||93
1628484300000|2021-08-09 04:45:00|||||||||77
1628484600000|2021-08-09 04:50:00|||||||||61
1628484900000|2021-08-09 04:55:00|||||||||95
1628485200000|2021-08-09 05:00:00|||||||||13
1628485500000|2021-08-09 05:05:00|||||||||184
1628485800000|2021-08-09 05:10:00|||||||||5
1628486100000|2021-08-09 05:15:00|||||||||133
1628486400000|2021-08-09 05:20:00|||||||||6
1628486700000|2021-08-09 05:25:00|||||||||254
1628487000000|2021-08-09 05:30:00|||||||||153
1628487300000|2021-08-09 05:35:00|||||||||240
1628487600000|2021-08-09 05:40:00|||||||||70
1628487900000|2021-08-09 05:45:00|||||||||428
1628488200000|2021-08-09 05:50:00|||||||||435
1628488500000|2021-08-09 05:55:00|13395|13391|13395|13391|13395|13391|13395|13391|163
1628488800000|2021-08-09 06:00:00|13396.5|13392.5|13402.8|13398.8|13402.8|13398.8|13396.5|13392.5|5442
1628489100000|2021-08-09 06:05:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|2610
1628489400000|2021-08-09 06:10:00|13401.2|13397.2|13404.3|13400.3|13404.3|13400.3|13401.2|13397.2|1620
1628489700000|2021-08-09 06:15:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|994
1628490000000|2021-08-09 06:20:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|1355
1628490300000|2021-08-09 06:25:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1381
1628490600000|2021-08-09 06:30:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1883
1628490900000|2021-08-09 06:35:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|599
1628491200000|2021-08-09 06:40:00|13402|13398|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|983
1628491500000|2021-08-09 06:45:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|1723
1628491800000|2021-08-09 06:50:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|844
1628492100000|2021-08-09 06:55:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13395|13391|3001
1628492400000|2021-08-09 07:00:00|13395|13391|13395|13391|13399.7|13395.7|13391.8|13387.8|4979
1628492700000|2021-08-09 07:05:00|13396.5|13392.5|13393.4|13389.4|13399.7|13395.7|13393.4|13389.4|2528
1628493000000|2021-08-09 07:10:00|13395|13391|13395|13391|13398.1|13394.1|13395|13391|1367
1628493300000|2021-08-09 07:15:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13395|13391|2253
1628493600000|2021-08-09 07:20:00|13399.7|13395.7|13401.2|13397.2|13404.3|13400.3|13399.7|13395.7|5734
1628493900000|2021-08-09 07:25:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13396.5|13392.5|882
1628494200000|2021-08-09 07:30:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1566
1628494500000|2021-08-09 07:35:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1862
1628494800000|2021-08-09 07:40:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13401.2|13397.2|1094
1628495100000|2021-08-09 07:45:00|13405.9|13401.9|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|3176
1628495400000|2021-08-09 07:50:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|1316
1628495700000|2021-08-09 07:55:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|604
1628496000000|2021-08-09 08:00:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1393
1628496300000|2021-08-09 08:05:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|2021
1628496600000|2021-08-09 08:10:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|784
1628496900000|2021-08-09 08:15:00|13399.7|13395.7|13402.8|13398.8|13404.3|13400.3|13399.7|13395.7|2475
1628497200000|2021-08-09 08:20:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1184
1628497500000|2021-08-09 08:25:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1303
1628497800000|2021-08-09 08:30:00|13399.7|13395.7|13404.3|13400.3|13404.3|13400.3|13399.7|13395.7|1206
1628498100000|2021-08-09 08:35:00|13405.9|13401.9|13407.5|13403.5|13409|13405|13405.9|13401.9|3381
1628498400000|2021-08-09 08:40:00|13409|13405|13405.9|13401.9|13409|13405|13405.9|13401.9|5429
1628498700000|2021-08-09 08:45:00|13407.5|13403.5|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|1645
1628499000000|2021-08-09 08:50:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|1670
1628499300000|2021-08-09 08:55:00|13402.8|13398.8|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|1635
1628499600000|2021-08-09 09:00:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|1262
1628499900000|2021-08-09 09:05:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|1990
1628500200000|2021-08-09 09:10:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|842
1628500500000|2021-08-09 09:15:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|1059
1628500800000|2021-08-09 09:20:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|483
1628501100000|2021-08-09 09:25:00|13409|13405|13409|13405|13412.2|13408.2|13409|13405|3258
1628501400000|2021-08-09 09:30:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13407.5|13403.5|620
1628501700000|2021-08-09 09:35:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|1689
1628502000000|2021-08-09 09:40:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|1114
1628502300000|2021-08-09 09:45:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|1287
1628502600000|2021-08-09 09:50:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|2596
1628502900000|2021-08-09 09:55:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|660
1628503200000|2021-08-09 10:00:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|1014
1628503500000|2021-08-09 10:05:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|906
1628503800000|2021-08-09 10:10:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|384
1628504100000|2021-08-09 10:15:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|1481
1628504400000|2021-08-09 10:20:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13407.5|13403.5|1777
1628504700000|2021-08-09 10:25:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|328
1628505000000|2021-08-09 10:30:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13409|13405|1624
1628505300000|2021-08-09 10:35:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1541
1628505600000|2021-08-09 10:40:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1017
1628505900000|2021-08-09 10:45:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1690
1628506200000|2021-08-09 10:50:00|||||||||1554
1628506500000|2021-08-09 10:55:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1463
1628506800000|2021-08-09 11:00:00|13412.2|13408.2|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|2576
1628507100000|2021-08-09 11:05:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2200
1628507400000|2021-08-09 11:10:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|6311
1628507700000|2021-08-09 11:15:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1209
1628508000000|2021-08-09 11:20:00|13416.8|13412.8|13412.2|13408.2|13416.8|13412.8|13412.2|13408.2|2698
1628508300000|2021-08-09 11:25:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1674
1628508600000|2021-08-09 11:30:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|892
1628508900000|2021-08-09 11:35:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13405.9|13401.9|4886
1628509200000|2021-08-09 11:40:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|610
1628509500000|2021-08-09 11:45:00|13409|13405|13407.5|13403.5|13410.6|13406.6|13407.5|13403.5|1740
1628509800000|2021-08-09 11:50:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|1278
1628510100000|2021-08-09 11:55:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1066
1628510400000|2021-08-09 12:00:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1704
1628510700000|2021-08-09 12:05:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|2077
1628511000000|2021-08-09 12:10:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|641
1628511300000|2021-08-09 12:15:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|802
1628511600000|2021-08-09 12:20:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|2224
1628511900000|2021-08-09 12:25:00|13420|13416|13415.3|13411.3|13420|13416|13413.7|13409.7|3422
1628512200000|2021-08-09 12:30:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|2303
1628512500000|2021-08-09 12:35:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13413.7|13409.7|2128
1628512800000|2021-08-09 12:40:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|1888
1628513100000|2021-08-09 12:45:00|13415.3|13411.3|13410.6|13406.6|13415.3|13411.3|13409|13405|2750
1628513400000|2021-08-09 12:50:00|13409|13405|13405.9|13401.9|13410.6|13406.6|13405.9|13401.9|6591
1628513700000|2021-08-09 12:55:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|2529
1628514000000|2021-08-09 13:00:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|2031
1628514300000|2021-08-09 13:05:00|13405.9|13401.9|13407.5|13403.5|13409|13405|13405.9|13401.9|2911
1628514600000|2021-08-09 13:10:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|2429
1628514900000|2021-08-09 13:15:00|13410.6|13406.6|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|2906
1628515200000|2021-08-09 13:20:00|13410.6|13406.6|13409|13405|13412.2|13408.2|13409|13405|3318
1628515500000|2021-08-09 13:25:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|2995
1628515800000|2021-08-09 13:30:00|13411.4|13407.4|13420|13416|13421.5|13417.5|13411.4|13407.4|5728
1628516100000|2021-08-09 13:35:00|13421.5|13417.5|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|4133
1628516400000|2021-08-09 13:40:00|13420|13416|13409|13405|13420|13416|13409|13405|3551
1628516700000|2021-08-09 13:45:00|13410.6|13406.6|13409|13405|13413.7|13409.7|13409|13405|3559
1628517000000|2021-08-09 13:50:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13409|13405|2192
1628517300000|2021-08-09 13:55:00|13409|13405|13410.6|13406.6|13412.2|13408.2|13409|13405|3733
1628517600000|2021-08-09 14:00:00|13412.2|13408.2|13405.9|13401.9|13412.2|13408.2|13404.3|13400.3|6985
1628517900000|2021-08-09 14:05:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|1720
1628518200000|2021-08-09 14:10:00|13407.5|13403.5|13407.5|13403.5|13410.6|13406.6|13405.9|13401.9|4089
1628518500000|2021-08-09 14:15:00|13405.9|13401.9|13401.2|13397.2|13407.5|13403.5|13401.2|13397.2|2929
1628518800000|2021-08-09 14:20:00|13399.7|13395.7|13402.8|13398.8|13404.3|13400.3|13399.7|13395.7|4615
1628519100000|2021-08-09 14:25:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|3218
1628519400000|2021-08-09 14:30:00|13405.9|13401.9|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|2674
1628519700000|2021-08-09 14:35:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|2239
1628520000000|2021-08-09 14:40:00|13401.2|13397.2|13393.4|13389.4|13402.8|13398.8|13391.8|13387.8|7776
1628520300000|2021-08-09 14:45:00|13391.8|13387.8|13390.3|13386.3|13393.4|13389.4|13390.3|13386.3|12569
1628520600000|2021-08-09 14:50:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13384|13380|9311
1628520900000|2021-08-09 14:55:00|13385.6|13381.6|13380.9|13376.9|13385.6|13381.6|13377.8|13373.8|13036
1628521200000|2021-08-09 15:00:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13377.8|13373.8|12005
1628521500000|2021-08-09 15:05:00|13379.3|13375.3|13380.9|13376.9|13382.5|13378.5|13379.3|13375.3|10790
1628521800000|2021-08-09 15:10:00|13382.5|13378.5|13379.3|13375.3|13382.5|13378.5|13377.8|13373.8|3383
1628522100000|2021-08-09 15:15:00|13380.9|13376.9|13384|13380|13385.6|13381.6|13380.9|13376.9|3825
1628522400000|2021-08-09 15:20:00|13382.5|13378.5|13384|13380|13387.2|13383.2|13382.5|13378.5|3386
1628522700000|2021-08-09 15:25:00|13382.5|13378.5|13388.7|13384.7|13388.7|13384.7|13382.5|13378.5|4038
1628523000000|2021-08-09 15:30:00|13390.3|13386.3|13384|13380|13391.8|13387.8|13384|13380|6287
1628523300000|2021-08-09 15:35:00|13382.5|13378.5|13376.2|13372.2|13384|13380|13376.2|13372.2|7842
1628523600000|2021-08-09 15:40:00|13377.8|13373.8|13385.6|13381.6|13385.6|13381.6|13377.8|13373.8|6179
1628523900000|2021-08-09 15:45:00|13384|13380|13387.2|13383.2|13387.2|13383.2|13382.5|13378.5|6022
1628524200000|2021-08-09 15:50:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13384|13380|4490
1628524500000|2021-08-09 15:55:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13385.6|13381.6|1139
1628524800000|2021-08-09 16:00:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|1681
1628525100000|2021-08-09 16:05:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13385.6|13381.6|1488
1628525400000|2021-08-09 16:10:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13384|13380|2215
1628525700000|2021-08-09 16:15:00|13384|13380|13380.9|13376.9|13384|13380|13379.3|13375.3|2699
1628526000000|2021-08-09 16:20:00|13381.7|13377.7|13384|13380|13384|13380|13380.9|13376.9|3024
1628526300000|2021-08-09 16:25:00|||||||||472
1628526600000|2021-08-09 16:30:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|2051
1628526900000|2021-08-09 16:35:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1628
1628527200000|2021-08-09 16:40:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|2068
1628527500000|2021-08-09 16:45:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|2735
1628527800000|2021-08-09 16:50:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|982
1628528100000|2021-08-09 16:55:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1250
1628528400000|2021-08-09 17:00:00|13379.3|13375.3|13377.8|13373.8|13380.9|13376.9|13377.8|13373.8|2374
1628528700000|2021-08-09 17:05:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|343
1628529000000|2021-08-09 17:10:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|1263
1628529300000|2021-08-09 17:15:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|2815
1628529600000|2021-08-09 17:20:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|1482
1628529900000|2021-08-09 17:25:00|||||||||528
1628530200000|2021-08-09 17:30:00|||||||||959
1628530500000|2021-08-09 17:35:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|1417
1628530800000|2021-08-09 17:40:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|693
1628531100000|2021-08-09 17:45:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|425
1628531400000|2021-08-09 17:50:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|2181
1628531700000|2021-08-09 17:55:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|3420
1628532000000|2021-08-09 18:00:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|2290
1628532300000|2021-08-09 18:05:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|678
1628532600000|2021-08-09 18:10:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|4295
1628532900000|2021-08-09 18:15:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1934
1628533200000|2021-08-09 18:20:00|||||||||1700
1628533500000|2021-08-09 18:25:00|||||||||384
1628533800000|2021-08-09 18:30:00|13382.5|13378.5|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|1438
1628534100000|2021-08-09 18:35:00|13384|13380|13382.5|13378.5|13384|13380|13380.9|13376.9|2624
1628534400000|2021-08-09 18:40:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|3951
1628534700000|2021-08-09 18:45:00|||||||||871
1628535000000|2021-08-09 18:50:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1027
1628535300000|2021-08-09 18:55:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|5762
1628535600000|2021-08-09 19:00:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|2108
1628535900000|2021-08-09 19:05:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1922
1628536200000|2021-08-09 19:10:00|||||||||1355
1628536500000|2021-08-09 19:15:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|1344
1628536800000|2021-08-09 19:20:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|1701
1628537100000|2021-08-09 19:25:00|13384|13380|13384|13380|13384|13380|13384|13380|1244
1628537400000|2021-08-09 19:30:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1578
1628537700000|2021-08-09 19:35:00|||||||||760
1628538000000|2021-08-09 19:40:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|1161
1628538300000|2021-08-09 19:45:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|2977
1628538600000|2021-08-09 19:50:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1566
1628538900000|2021-08-09 19:55:00|13379.3|13375.3|13374.7|13370.7|13379.3|13375.3|13373.1|13369.1|11854
1628539200000|2021-08-09 20:00:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|6715
1628539500000|2021-08-09 20:05:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|1921
1628539800000|2021-08-09 20:10:00|13371.5|13367.5|13373.1|13369.1|13374.7|13370.7|13370|13366|5709
1628540100000|2021-08-09 20:15:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|3672
1628540400000|2021-08-09 20:20:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|4616
1628540700000|2021-08-09 20:25:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|3004
1628541000000|2021-08-09 20:30:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2968
1628541300000|2021-08-09 20:35:00|||||||||566
1628541600000|2021-08-09 20:40:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|1869
1628541900000|2021-08-09 20:45:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2367
1628542200000|2021-08-09 20:50:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1539
1628542500000|2021-08-09 20:55:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|2717
1628546400000|2021-08-09 22:00:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|512
1628546700000|2021-08-09 22:05:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|306
1628547000000|2021-08-09 22:10:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|559
1628547300000|2021-08-09 22:15:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|346
1628547600000|2021-08-09 22:20:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|425
1628547900000|2021-08-09 22:25:00|||||||||49
1628548200000|2021-08-09 22:30:00|||||||||132
1628548500000|2021-08-09 22:35:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|135
1628548800000|2021-08-09 22:40:00|||||||||311
1628549100000|2021-08-09 22:45:00|||||||||654
1628549400000|2021-08-09 22:50:00|||||||||4
1628549700000|2021-08-09 22:55:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|100
1628550000000|2021-08-09 23:00:00|||||||||6
1628550300000|2021-08-09 23:05:00|||||||||2
1628550600000|2021-08-09 23:10:00|||||||||101
1628550900000|2021-08-09 23:15:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|371
1628551200000|2021-08-09 23:20:00|||||||||22
1628551500000|2021-08-09 23:25:00|||||||||2
1628551800000|2021-08-09 23:30:00|||||||||141
1628552100000|2021-08-09 23:35:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|843
1628552400000|2021-08-09 23:40:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|1172
1628552700000|2021-08-09 23:45:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|1403
1628553000000|2021-08-09 23:50:00|||||||||63
1628553300000|2021-08-09 23:55:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|126
1628553600000|2021-08-10 00:00:00|13374.7|13370.7|13377.8|13373.8|13377.8|13373.8|13374.7|13370.7|920
1628553900000|2021-08-10 00:05:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|260
1628554200000|2021-08-10 00:10:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|189
1628554500000|2021-08-10 00:15:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|464
1628554800000|2021-08-10 00:20:00|||||||||373
1628555100000|2021-08-10 00:25:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|256
1628555400000|2021-08-10 00:30:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|678
1628555700000|2021-08-10 00:35:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|1696
1628556000000|2021-08-10 00:40:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|662
1628556300000|2021-08-10 00:45:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|582
1628556600000|2021-08-10 00:50:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|1038
1628556900000|2021-08-10 00:55:00|||||||||68
1628557200000|2021-08-10 01:00:00|||||||||191
1628557500000|2021-08-10 01:05:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1252
1628557800000|2021-08-10 01:10:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|658
1628558100000|2021-08-10 01:15:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|570
1628558400000|2021-08-10 01:20:00|||||||||166
1628558700000|2021-08-10 01:25:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|2450
1628559000000|2021-08-10 01:30:00|||||||||236
1628559300000|2021-08-10 01:35:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|259
1628559600000|2021-08-10 01:40:00|||||||||12
1628559900000|2021-08-10 01:45:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|1121
1628560200000|2021-08-10 01:50:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|1568
1628560500000|2021-08-10 01:55:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|1204
1628560800000|2021-08-10 02:00:00|||||||||961
1628561100000|2021-08-10 02:05:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|3154
1628561400000|2021-08-10 02:10:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|1029
1628561700000|2021-08-10 02:15:00|||||||||49
1628562000000|2021-08-10 02:20:00|||||||||115
1628562300000|2021-08-10 02:25:00|||||||||6
1628562600000|2021-08-10 02:30:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|126
1628562900000|2021-08-10 02:35:00|||||||||59
1628563200000|2021-08-10 02:40:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|2848
1628563500000|2021-08-10 02:45:00|||||||||828
1628563800000|2021-08-10 02:50:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|262
1628564100000|2021-08-10 02:55:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|37
1628564400000|2021-08-10 03:00:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1085
1628564700000|2021-08-10 03:05:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|424
1628565000000|2021-08-10 03:10:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1084
1628565300000|2021-08-10 03:15:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13384|13380|6367
1628565600000|2021-08-10 03:20:00|13384|13380|13384|13380|13385.6|13381.6|13384|13380|788
1628565900000|2021-08-10 03:25:00|||||||||27
1628566200000|2021-08-10 03:30:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|1424
1628566500000|2021-08-10 03:35:00|||||||||259
1628566800000|2021-08-10 03:40:00|13384|13380|13384|13380|13384|13380|13384|13380|1282
1628567100000|2021-08-10 03:45:00|||||||||93
1628567400000|2021-08-10 03:50:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|58
1628567700000|2021-08-10 03:55:00|||||||||252
1628568000000|2021-08-10 04:00:00|||||||||286
1628568300000|2021-08-10 04:05:00|||||||||187
1628568600000|2021-08-10 04:10:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|664
1628568900000|2021-08-10 04:15:00|||||||||313
1628569200000|2021-08-10 04:20:00|||||||||13
1628569500000|2021-08-10 04:25:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|3484
1628569800000|2021-08-10 04:30:00|||||||||22
1628570100000|2021-08-10 04:35:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|586
1628570400000|2021-08-10 04:40:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|373
1628570700000|2021-08-10 04:45:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|252
1628571000000|2021-08-10 04:50:00|||||||||207
1628571300000|2021-08-10 04:55:00|||||||||171
1628571600000|2021-08-10 05:00:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|378
1628571900000|2021-08-10 05:05:00|||||||||37
1628572200000|2021-08-10 05:10:00|||||||||44
1628572500000|2021-08-10 05:15:00|||||||||48
1628572800000|2021-08-10 05:20:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|501
1628573100000|2021-08-10 05:25:00|||||||||414
1628573400000|2021-08-10 05:30:00|||||||||412
1628573700000|2021-08-10 05:35:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|1070
1628574000000|2021-08-10 05:40:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|2133
1628574300000|2021-08-10 05:45:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|464
1628574600000|2021-08-10 05:50:00|||||||||126
1628574900000|2021-08-10 05:55:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|519
1628575200000|2021-08-10 06:00:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|803
1628575500000|2021-08-10 06:05:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|1339
1628575800000|2021-08-10 06:10:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|2457
1628576100000|2021-08-10 06:15:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|1938
1628576400000|2021-08-10 06:20:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|1993
1628576700000|2021-08-10 06:25:00|13376.2|13372.2|13382.5|13378.5|13382.5|13378.5|13376.2|13372.2|1362
1628577000000|2021-08-10 06:30:00|13380.9|13376.9|13382.5|13378.5|13384|13380|13380.9|13376.9|3311
1628577300000|2021-08-10 06:35:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|1534
1628577600000|2021-08-10 06:40:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|808
1628577900000|2021-08-10 06:45:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|338
1628578200000|2021-08-10 06:50:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|572
1628578500000|2021-08-10 06:55:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1217
1628578800000|2021-08-10 07:00:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|857
1628579100000|2021-08-10 07:05:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|782
1628579400000|2021-08-10 07:10:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|1860
1628579700000|2021-08-10 07:15:00|13384|13380|13384|13380|13384|13380|13382.5|13378.5|1272
1628580000000|2021-08-10 07:20:00|13382.5|13378.5|13379.3|13375.3|13382.5|13378.5|13379.3|13375.3|1139
1628580300000|2021-08-10 07:25:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|2225
1628580600000|2021-08-10 07:30:00|13377.8|13373.8|13376.2|13372.2|13379.3|13375.3|13376.2|13372.2|994
1628580900000|2021-08-10 07:35:00|13374.7|13370.7|13376.2|13372.2|13377.8|13373.8|13374.7|13370.7|1846
1628581200000|2021-08-10 07:40:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|690
1628581500000|2021-08-10 07:45:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|840
1628581800000|2021-08-10 07:50:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1826
1628582100000|2021-08-10 07:55:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|450
1628582400000|2021-08-10 08:00:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|221
1628582700000|2021-08-10 08:05:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|284
1628583000000|2021-08-10 08:10:00|13377.8|13373.8|13373.1|13369.1|13377.8|13373.8|13373.1|13369.1|892
1628583300000|2021-08-10 08:15:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1274
1628583600000|2021-08-10 08:20:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2037
1628583900000|2021-08-10 08:25:00|13373.9|13369.9|13368.4|13364.4|13374.7|13370.7|13368.4|13364.4|3163
1628584200000|2021-08-10 08:30:00|13370|13366|13365.3|13361.3|13370|13366|13365.3|13361.3|2145
1628584500000|2021-08-10 08:35:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|6119
1628584800000|2021-08-10 08:40:00|13366.8|13362.8|13371.5|13367.5|13371.5|13367.5|13365.3|13361.3|3529
1628585100000|2021-08-10 08:45:00|13370|13366|13370|13366|13371.5|13367.5|13368.4|13364.4|2629
1628585400000|2021-08-10 08:50:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13368.4|13364.4|2576
1628585700000|2021-08-10 08:55:00|13368.4|13364.4|13370|13366|13371.5|13367.5|13368.4|13364.4|1635
1628586000000|2021-08-10 09:00:00|13371.5|13367.5|13373.1|13369.1|13374.7|13370.7|13370|13366|3732
1628586300000|2021-08-10 09:05:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|1074
1628586600000|2021-08-10 09:10:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1108
1628586900000|2021-08-10 09:15:00|13376.2|13372.2|13373.1|13369.1|13376.2|13372.2|13373.1|13369.1|992
1628587200000|2021-08-10 09:20:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13370|13366|1780
1628587500000|2021-08-10 09:25:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|1935
1628587800000|2021-08-10 09:30:00|||||||||2175
1628588100000|2021-08-10 09:35:00|13374.7|13370.7|13376.2|13372.2|13377.8|13373.8|13374.7|13370.7|1815
1628588400000|2021-08-10 09:40:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|813
1628588700000|2021-08-10 09:45:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|323
1628589000000|2021-08-10 09:50:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|786
1628589300000|2021-08-10 09:55:00|13376.2|13372.2|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|763
1628589600000|2021-08-10 10:00:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|760
1628589900000|2021-08-10 10:05:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|2391
1628590200000|2021-08-10 10:10:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|499
1628590500000|2021-08-10 10:15:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|2096
1628590800000|2021-08-10 10:20:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|609
1628591100000|2021-08-10 10:25:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|579
1628591400000|2021-08-10 10:30:00|||||||||115
1628591700000|2021-08-10 10:35:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|623
1628592000000|2021-08-10 10:40:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13376.2|13372.2|1784
1628592300000|2021-08-10 10:45:00|||||||||542
1628592600000|2021-08-10 10:50:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|220
1628592900000|2021-08-10 10:55:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|785
1628593200000|2021-08-10 11:00:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1187
1628593500000|2021-08-10 11:05:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|394
1628593800000|2021-08-10 11:10:00|13376.2|13372.2|13374.7|13370.7|13377.8|13373.8|13374.7|13370.7|1177
1628594100000|2021-08-10 11:15:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13370|13366|3819
1628594400000|2021-08-10 11:20:00|13370|13366|13370|13366|13371.5|13367.5|13370|13366|3870
1628594700000|2021-08-10 11:25:00|13368.4|13364.4|13366.8|13362.8|13370|13366|13366.8|13362.8|3508
1628595000000|2021-08-10 11:30:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1690
1628595300000|2021-08-10 11:35:00|13368.4|13364.4|13365.3|13361.3|13368.4|13364.4|13365.3|13361.3|2829
1628595600000|2021-08-10 11:40:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|589
1628595900000|2021-08-10 11:45:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1761
1628596200000|2021-08-10 11:50:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|3923
1628596500000|2021-08-10 11:55:00|13370|13366|13368.4|13364.4|13370|13366|13366.8|13362.8|2351
1628596800000|2021-08-10 12:00:00|13366.8|13362.8|13371.5|13367.5|13371.5|13367.5|13366.8|13362.8|4878
1628597100000|2021-08-10 12:05:00|13370|13366|13366.8|13362.8|13370|13366|13366.8|13362.8|1261
1628597400000|2021-08-10 12:10:00|13368.4|13364.4|13373.1|13369.1|13373.1|13369.1|13366.8|13362.8|4439
1628597700000|2021-08-10 12:15:00|13374.7|13370.7|13371.5|13367.5|13374.7|13370.7|13371.5|13367.5|2193
1628598000000|2021-08-10 12:20:00|13373.1|13369.1|13379.3|13375.3|13379.3|13375.3|13373.1|13369.1|6403
1628598300000|2021-08-10 12:25:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13374.7|13370.7|7413
1628598600000|2021-08-10 12:30:00|13377.8|13373.8|13376.2|13372.2|13379.3|13375.3|13376.2|13372.2|2095
1628598900000|2021-08-10 12:35:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|2591
1628599200000|2021-08-10 12:40:00|13377.8|13373.8|13374.7|13370.7|13377.8|13373.8|13373.1|13369.1|2610
1628599500000|2021-08-10 12:45:00|13373.1|13369.1|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|1718
1628599800000|2021-08-10 12:50:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|3847
1628600100000|2021-08-10 12:55:00|13377.8|13373.8|13374.7|13370.7|13377.8|13373.8|13374.7|13370.7|1644
1628600400000|2021-08-10 13:00:00|13373.1|13369.1|13371.5|13367.5|13374.7|13370.7|13370|13366|6659
1628600700000|2021-08-10 13:05:00|13370|13366|13370|13366|13371.5|13367.5|13370|13366|2723
1628601000000|2021-08-10 13:10:00|13371.5|13367.5|13371.5|13367.5|13373.1|13369.1|13370|13366|2987
1628601300000|2021-08-10 13:15:00|13370|13366|13379.3|13375.3|13380.9|13376.9|13370|13366|5524
1628601600000|2021-08-10 13:20:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|4122
1628601900000|2021-08-10 13:25:00|13380.9|13376.9|13377.8|13373.8|13380.9|13376.9|13377.8|13373.8|3727
1628602200000|2021-08-10 13:30:00|13379.3|13375.3|13374.7|13370.7|13380.9|13376.9|13374.7|13370.7|5262
1628602500000|2021-08-10 13:35:00|13373.1|13369.1|13368.4|13364.4|13373.1|13369.1|13368.4|13364.4|7288
1628602800000|2021-08-10 13:40:00|13370|13366|13374.7|13370.7|13374.7|13370.7|13368.4|13364.4|5107
1628603100000|2021-08-10 13:45:00|13373.1|13369.1|13373.1|13369.1|13376.2|13372.2|13371.5|13367.5|5209
1628603400000|2021-08-10 13:50:00|13374.7|13370.7|13371.5|13367.5|13376.2|13372.2|13371.5|13367.5|3339
1628603700000|2021-08-10 13:55:00|13370|13366|13368.4|13364.4|13371.5|13367.5|13366.8|13362.8|5570
1628604000000|2021-08-10 14:00:00|13366.8|13362.8|13365.3|13361.3|13370|13366|13363.7|13359.7|4605
1628604300000|2021-08-10 14:05:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13365.3|13361.3|7411
1628604600000|2021-08-10 14:10:00|13366.8|13362.8|13357.5|13353.5|13368.4|13364.4|13357.5|13353.5|9013
1628604900000|2021-08-10 14:15:00|13359|13355|13362.2|13358.2|13365.3|13361.3|13359|13355|7685
1628605200000|2021-08-10 14:20:00|13363.7|13359.7|13359|13355|13363.7|13359.7|13359|13355|5450
1628605500000|2021-08-10 14:25:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13359|13355|8316
1628605800000|2021-08-10 14:30:00|13365.3|13361.3|13362.2|13358.2|13366.8|13362.8|13362.2|13358.2|9445
1628606100000|2021-08-10 14:35:00|13363.7|13359.7|13360.6|13356.6|13365.3|13361.3|13360.6|13356.6|12055
1628606400000|2021-08-10 14:40:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|2363
1628606700000|2021-08-10 14:45:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|4620
1628607000000|2021-08-10 14:50:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13359|13355|7183
1628607300000|2021-08-10 14:55:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|2554
1628607600000|2021-08-10 15:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|3419
1628607900000|2021-08-10 15:05:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13360.6|13356.6|7680
1628608200000|2021-08-10 15:10:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|3500
1628608500000|2021-08-10 15:15:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1012
1628608800000|2021-08-10 15:20:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|4968
1628609100000|2021-08-10 15:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3134
1628609400000|2021-08-10 15:30:00|13355.9|13351.9|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|2959
1628609700000|2021-08-10 15:35:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|6157
1628610000000|2021-08-10 15:40:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13354.3|13350.3|3873
1628610300000|2021-08-10 15:45:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2648
1628610600000|2021-08-10 15:50:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|5402
1628610900000|2021-08-10 15:55:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2753
1628611200000|2021-08-10 16:00:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13357.5|13353.5|7360
1628611500000|2021-08-10 16:05:00|||||||||1793
1628611800000|2021-08-10 16:10:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13359|13355|3744
1628612100000|2021-08-10 16:15:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1128
1628612400000|2021-08-10 16:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1842
1628612700000|2021-08-10 16:25:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1360
1628613000000|2021-08-10 16:30:00|||||||||544
1628613300000|2021-08-10 16:35:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|3013
1628613600000|2021-08-10 16:40:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2127
1628613900000|2021-08-10 16:45:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2604
1628614200000|2021-08-10 16:50:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|3192
1628614500000|2021-08-10 16:55:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1448
1628614800000|2021-08-10 17:00:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|4389
1628615100000|2021-08-10 17:05:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|625
1628615400000|2021-08-10 17:10:00|||||||||231
1628615700000|2021-08-10 17:15:00|||||||||2042
1628616000000|2021-08-10 17:20:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|273
1628616300000|2021-08-10 17:25:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|499
1628616600000|2021-08-10 17:30:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|579
1628616900000|2021-08-10 17:35:00|||||||||1434
1628617200000|2021-08-10 17:40:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|2718
1628617500000|2021-08-10 17:45:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2164
1628617800000|2021-08-10 17:50:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|2545
1628618100000|2021-08-10 17:55:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|2362
1628618400000|2021-08-10 18:00:00|||||||||1748
1628618700000|2021-08-10 18:05:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|2403
1628619000000|2021-08-10 18:10:00|||||||||529
1628619300000|2021-08-10 18:15:00|||||||||787
1628619600000|2021-08-10 18:20:00|||||||||1384
1628619900000|2021-08-10 18:25:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2404
1628620200000|2021-08-10 18:30:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|3977
1628620500000|2021-08-10 18:35:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|2032
1628620800000|2021-08-10 18:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|2037
1628621100000|2021-08-10 18:45:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2457
1628621400000|2021-08-10 18:50:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|3045
1628621700000|2021-08-10 18:55:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|10226
1628622000000|2021-08-10 19:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2949
1628622300000|2021-08-10 19:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1905
1628622600000|2021-08-10 19:10:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1095
1628622900000|2021-08-10 19:15:00|||||||||705
1628623200000|2021-08-10 19:20:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|2779
1628623500000|2021-08-10 19:25:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|2418
1628623800000|2021-08-10 19:30:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1447
1628624100000|2021-08-10 19:35:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3046
1628624400000|2021-08-10 19:40:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1241
1628624700000|2021-08-10 19:45:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1191
1628625000000|2021-08-10 19:50:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|889
1628625300000|2021-08-10 19:55:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2416
1628625600000|2021-08-10 20:00:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|13674
1628625900000|2021-08-10 20:05:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2331
1628626200000|2021-08-10 20:10:00|||||||||391
1628626500000|2021-08-10 20:15:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2644
1628626800000|2021-08-10 20:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2439
1628627100000|2021-08-10 20:25:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|2348
1628627400000|2021-08-10 20:30:00|13351.2|13347.2|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|1797
1628627700000|2021-08-10 20:35:00|13351.2|13347.2|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|1204
1628628000000|2021-08-10 20:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|3516
1628628300000|2021-08-10 20:45:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2783
1628628600000|2021-08-10 20:50:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1435
1628628900000|2021-08-10 20:55:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|3464
1628632800000|2021-08-10 22:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|667
1628633100000|2021-08-10 22:05:00|||||||||47
1628633400000|2021-08-10 22:10:00|||||||||4
1628633700000|2021-08-10 22:15:00|||||||||2
1628634000000|2021-08-10 22:20:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|446
1628634300000|2021-08-10 22:25:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|803
1628634600000|2021-08-10 22:30:00|||||||||410
1628634900000|2021-08-10 22:35:00|||||||||333
1628635200000|2021-08-10 22:40:00|||||||||55
1628635500000|2021-08-10 22:45:00|||||||||97
1628635800000|2021-08-10 22:50:00|||||||||72
1628636100000|2021-08-10 22:55:00|||||||||83
1628636400000|2021-08-10 23:00:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|252
1628636700000|2021-08-10 23:05:00|||||||||56
1628637000000|2021-08-10 23:10:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|798
1628637300000|2021-08-10 23:15:00|||||||||154
1628637600000|2021-08-10 23:20:00|||||||||113
1628637900000|2021-08-10 23:25:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|49
1628638200000|2021-08-10 23:30:00|||||||||323
1628638500000|2021-08-10 23:35:00|||||||||475
1628638800000|2021-08-10 23:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|961
1628639100000|2021-08-10 23:45:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|1020
1628639400000|2021-08-10 23:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|236
1628639700000|2021-08-10 23:55:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|232
1628640000000|2021-08-11 00:00:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|994
1628640300000|2021-08-11 00:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|255
1628640600000|2021-08-11 00:10:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|725
1628640900000|2021-08-11 00:15:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1227
1628641200000|2021-08-11 00:20:00|||||||||77
1628641500000|2021-08-11 00:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1472
1628641800000|2021-08-11 00:30:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|927
1628642100000|2021-08-11 00:35:00|||||||||81
1628642400000|2021-08-11 00:40:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|479
1628642700000|2021-08-11 00:45:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|416
1628643000000|2021-08-11 00:50:00|||||||||26
1628643300000|2021-08-11 00:55:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1111
1628643600000|2021-08-11 01:00:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1345
1628643900000|2021-08-11 01:05:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|137
1628644200000|2021-08-11 01:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|481
1628644500000|2021-08-11 01:15:00|||||||||10
1628644800000|2021-08-11 01:20:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|485
1628645100000|2021-08-11 01:25:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|763
1628645400000|2021-08-11 01:30:00|||||||||2
1628645700000|2021-08-11 01:35:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|618
1628646000000|2021-08-11 01:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1151
1628646300000|2021-08-11 01:45:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|460
1628646600000|2021-08-11 01:50:00|||||||||597
1628646900000|2021-08-11 01:55:00|||||||||171
1628647200000|2021-08-11 02:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1607
1628647500000|2021-08-11 02:05:00|||||||||212
1628647800000|2021-08-11 02:10:00|||||||||259
1628648100000|2021-08-11 02:15:00|||||||||692
1628648400000|2021-08-11 02:20:00|13355.9|13351.9|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|1713
1628648700000|2021-08-11 02:25:00|||||||||150
1628649000000|2021-08-11 02:30:00|||||||||495
1628649300000|2021-08-11 02:35:00|||||||||11
1628649600000|2021-08-11 02:40:00|||||||||65
1628649900000|2021-08-11 02:45:00|||||||||21
1628650200000|2021-08-11 02:50:00|||||||||326
1628650500000|2021-08-11 02:55:00|||||||||20
1628650800000|2021-08-11 03:00:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1073
1628651100000|2021-08-11 03:05:00|||||||||562
1628651400000|2021-08-11 03:10:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1953
1628651700000|2021-08-11 03:15:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|646
1628652000000|2021-08-11 03:20:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|401
1628652300000|2021-08-11 03:25:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|259
1628652600000|2021-08-11 03:30:00|||||||||199
1628652900000|2021-08-11 03:35:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|991
1628653200000|2021-08-11 03:40:00|||||||||491
1628653500000|2021-08-11 03:45:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|320
1628653800000|2021-08-11 03:50:00|||||||||40
1628654100000|2021-08-11 03:55:00|||||||||22
1628654400000|2021-08-11 04:00:00|||||||||111
1628654700000|2021-08-11 04:05:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|413
1628655000000|2021-08-11 04:10:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1148
1628655300000|2021-08-11 04:15:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|49
1628655600000|2021-08-11 04:20:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|398
1628655900000|2021-08-11 04:25:00|||||||||15
1628656200000|2021-08-11 04:30:00|||||||||238
1628656500000|2021-08-11 04:35:00|||||||||68
1628656800000|2021-08-11 04:40:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|526
1628657100000|2021-08-11 04:45:00|||||||||47
1628657400000|2021-08-11 04:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|650
1628657700000|2021-08-11 04:55:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|469
1628658000000|2021-08-11 05:00:00|||||||||38
1628658300000|2021-08-11 05:05:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|80
1628658600000|2021-08-11 05:10:00|||||||||74
1628658900000|2021-08-11 05:15:00|||||||||87
1628659200000|2021-08-11 05:20:00|||||||||70
1628659500000|2021-08-11 05:25:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|361
1628659800000|2021-08-11 05:30:00|||||||||14
1628660100000|2021-08-11 05:35:00|||||||||12
1628660400000|2021-08-11 05:40:00|||||||||283
1628660700000|2021-08-11 05:45:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|279
1628661000000|2021-08-11 05:50:00|||||||||30
1628661300000|2021-08-11 05:55:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|2613
1628661600000|2021-08-11 06:00:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|3297
1628661900000|2021-08-11 06:05:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|989
1628662200000|2021-08-11 06:10:00|13351.2|13347.2|13348.1|13344.1|13351.2|13347.2|13348.1|13344.1|918
1628662500000|2021-08-11 06:15:00|13349.7|13345.7|13341.8|13337.8|13349.7|13345.7|13341.8|13337.8|3609
1628662800000|2021-08-11 06:20:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|2195
1628663100000|2021-08-11 06:25:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|2524
1628663400000|2021-08-11 06:30:00|13343.4|13339.4|13345|13341|13346.5|13342.5|13341.8|13337.8|1285
1628663700000|2021-08-11 06:35:00|13346.5|13342.5|13343.4|13339.4|13348.1|13344.1|13343.4|13339.4|2136
1628664000000|2021-08-11 06:40:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|2022
1628664300000|2021-08-11 06:45:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1353
1628664600000|2021-08-11 06:50:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|1962
1628664900000|2021-08-11 06:55:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|737
1628665200000|2021-08-11 07:00:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1085
1628665500000|2021-08-11 07:05:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1587
1628665800000|2021-08-11 07:10:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|970
1628666100000|2021-08-11 07:15:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|1412
1628666400000|2021-08-11 07:20:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2092
1628666700000|2021-08-11 07:25:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1118
1628667000000|2021-08-11 07:30:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|1498
1628667300000|2021-08-11 07:35:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|1070
1628667600000|2021-08-11 07:40:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|1742
1628667900000|2021-08-11 07:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|1688
1628668200000|2021-08-11 07:50:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|1656
1628668500000|2021-08-11 07:55:00|13341.8|13337.8|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|2034
1628668800000|2021-08-11 08:00:00|13341.8|13337.8|13341.8|13337.8|13345|13341|13340.3|13336.3|2168
1628669100000|2021-08-11 08:05:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|442
1628669400000|2021-08-11 08:10:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1356
1628669700000|2021-08-11 08:15:00|13340.3|13336.3|13335.6|13331.6|13340.3|13336.3|13335.6|13331.6|3512
1628670000000|2021-08-11 08:20:00|13334|13330|13337.2|13333.2|13337.2|13333.2|13334|13330|2927
1628670300000|2021-08-11 08:25:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3295
1628670600000|2021-08-11 08:30:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2462
1628670900000|2021-08-11 08:35:00|13338.7|13334.7|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|3543
1628671200000|2021-08-11 08:40:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2503
1628671500000|2021-08-11 08:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1855
1628671800000|2021-08-11 08:50:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|3131
1628672100000|2021-08-11 08:55:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|5422
1628672400000|2021-08-11 09:00:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|4406
1628672700000|2021-08-11 09:05:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1275
1628673000000|2021-08-11 09:10:00|13334|13330|13334|13330|13334|13330|13334|13330|987
1628673300000|2021-08-11 09:15:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1871
1628673600000|2021-08-11 09:20:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13334|13330|1010
1628673900000|2021-08-11 09:25:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1134
1628674200000|2021-08-11 09:30:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2552
1628674500000|2021-08-11 09:35:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|791
1628674800000|2021-08-11 09:40:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2229
1628675100000|2021-08-11 09:45:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|613
1628675400000|2021-08-11 09:50:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|428
1628675700000|2021-08-11 09:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|385
1628676000000|2021-08-11 10:00:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1090
1628676300000|2021-08-11 10:05:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|832
1628676600000|2021-08-11 10:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|852
1628676900000|2021-08-11 10:15:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|1871
1628677200000|2021-08-11 10:20:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|1852
1628677500000|2021-08-11 10:25:00|||||||||135
1628677800000|2021-08-11 10:30:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|654
1628678100000|2021-08-11 10:35:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1319
1628678400000|2021-08-11 10:40:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|1634
1628678700000|2021-08-11 10:45:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|600
1628679000000|2021-08-11 10:50:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|856
1628679300000|2021-08-11 10:55:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1193
1628679600000|2021-08-11 11:00:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|1084
1628679900000|2021-08-11 11:05:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1266
1628680200000|2021-08-11 11:10:00|13338.7|13334.7|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|1540
1628680500000|2021-08-11 11:15:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1030
1628680800000|2021-08-11 11:20:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1533
1628681100000|2021-08-11 11:25:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1633
1628681400000|2021-08-11 11:30:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2699
1628681700000|2021-08-11 11:35:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2429
1628682000000|2021-08-11 11:40:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3144
1628682300000|2021-08-11 11:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|987
1628682600000|2021-08-11 11:50:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1045
1628682900000|2021-08-11 11:55:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1854
1628683200000|2021-08-11 12:00:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|3154
1628683500000|2021-08-11 12:05:00|13337.2|13333.2|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|1478
1628683800000|2021-08-11 12:10:00|13338.7|13334.7|13335.6|13331.6|13338.7|13334.7|13334|13330|4280
1628684100000|2021-08-11 12:15:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|4954
1628684400000|2021-08-11 12:20:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|5699
1628684700000|2021-08-11 12:25:00|13337.2|13333.2|13337.2|13333.2|13340.3|13336.3|13334|13330|6808
1628685000000|2021-08-11 12:30:00|13366.8|13362.8|13346.5|13342.5|13366.8|13362.8|13338.7|13334.7|26847
1628685300000|2021-08-11 12:35:00|13348.1|13344.1|13354.3|13350.3|13360.6|13356.6|13348.1|13344.1|20318
1628685600000|2021-08-11 12:40:00|13355.9|13351.9|13362.2|13358.2|13365.3|13361.3|13354.3|13350.3|13215
1628685900000|2021-08-11 12:45:00|13363.7|13359.7|13365.3|13361.3|13368.4|13364.4|13360.6|13356.6|19710
1628686200000|2021-08-11 12:50:00|13366.8|13362.8|13357.5|13353.5|13366.8|13362.8|13357.5|13353.5|9320
1628686500000|2021-08-11 12:55:00|13355.9|13351.9|13360.6|13356.6|13363.7|13359.7|13355.9|13351.9|10833
1628686800000|2021-08-11 13:00:00|13359|13355|13359|13355|13363.7|13359.7|13357.5|13353.5|5478
1628687100000|2021-08-11 13:05:00|13357.5|13353.5|13354.3|13350.3|13359|13355|13348.1|13344.1|14322
1628687400000|2021-08-11 13:10:00|13352.8|13348.8|13355.9|13351.9|13360.6|13356.6|13352.8|13348.8|5604
1628687700000|2021-08-11 13:15:00|13357.5|13353.5|13363.7|13359.7|13363.7|13359.7|13357.5|13353.5|4063
1628688000000|2021-08-11 13:20:00|13362.2|13358.2|13362.2|13358.2|13366.8|13362.8|13362.2|13358.2|6037
1628688300000|2021-08-11 13:25:00|13360.6|13356.6|13363.7|13359.7|13365.3|13361.3|13360.6|13356.6|5490
1628688600000|2021-08-11 13:30:00|13365.3|13361.3|13366.8|13362.8|13370|13366|13362.2|13358.2|9174
1628688900000|2021-08-11 13:35:00|13368.4|13364.4|13363.7|13359.7|13368.4|13364.4|13362.2|13358.2|4161
1628689200000|2021-08-11 13:40:00|13362.2|13358.2|13354.3|13350.3|13362.2|13358.2|13354.3|13350.3|7461
1628689500000|2021-08-11 13:45:00|13355.9|13351.9|13348.1|13344.1|13355.9|13351.9|13348.1|13344.1|10920
1628689800000|2021-08-11 13:50:00|13346.5|13342.5|13352.8|13348.8|13352.8|13348.8|13345|13341|4940
1628690100000|2021-08-11 13:55:00|13351.2|13347.2|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|3006
1628690400000|2021-08-11 14:00:00|13351.2|13347.2|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|4867
1628690700000|2021-08-11 14:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|3903
1628691000000|2021-08-11 14:10:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2177
1628691300000|2021-08-11 14:15:00|13354.3|13350.3|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|5948
1628691600000|2021-08-11 14:20:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|7764
1628691900000|2021-08-11 14:25:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|2592
1628692200000|2021-08-11 14:30:00|13359|13355|13355.9|13351.9|13359|13355|13354.3|13350.3|5131
1628692500000|2021-08-11 14:35:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2781
1628692800000|2021-08-11 14:40:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3747
1628693100000|2021-08-11 14:45:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3274
1628693400000|2021-08-11 14:50:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|2415
1628693700000|2021-08-11 14:55:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2627
1628694000000|2021-08-11 15:00:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3148
1628694300000|2021-08-11 15:05:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|2520
1628694600000|2021-08-11 15:10:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3580
1628694900000|2021-08-11 15:15:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|5683
1628695200000|2021-08-11 15:20:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|937
1628695500000|2021-08-11 15:25:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|4309
1628695800000|2021-08-11 15:30:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|1889
1628696100000|2021-08-11 15:35:00|13359|13355|13359|13355|13359|13355|13359|13355|817
1628696400000|2021-08-11 15:40:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1739
1628696700000|2021-08-11 15:45:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|2893
1628697000000|2021-08-11 15:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|2323
1628697300000|2021-08-11 15:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2132
1628697600000|2021-08-11 16:00:00|13360.6|13356.6|13357.5|13353.5|13362.2|13358.2|13357.5|13353.5|5048
1628697900000|2021-08-11 16:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|2535
1628698200000|2021-08-11 16:10:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|4531
1628698500000|2021-08-11 16:15:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|3076
1628698800000|2021-08-11 16:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2567
1628699100000|2021-08-11 16:25:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1762
1628699400000|2021-08-11 16:30:00|||||||||560
1628699700000|2021-08-11 16:35:00|||||||||638
1628700000000|2021-08-11 16:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|3077
1628700300000|2021-08-11 16:45:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|3066
1628700600000|2021-08-11 16:50:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|3636
1628700900000|2021-08-11 16:55:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|7318
1628701200000|2021-08-11 17:00:00|13360.6|13356.6|13374.7|13370.7|13384|13380|13352.8|13348.8|17631
1628701500000|2021-08-11 17:05:00|13373.1|13369.1|13384|13380|13384|13380|13370|13366|20326
1628701800000|2021-08-11 17:10:00|13385.6|13381.6|13380.9|13376.9|13391.8|13387.8|13379.3|13375.3|16778
1628702100000|2021-08-11 17:15:00|13382.5|13378.5|13377.8|13373.8|13382.5|13378.5|13371.5|13367.5|13834
1628702400000|2021-08-11 17:20:00|13379.3|13375.3|13380.9|13376.9|13382.5|13378.5|13379.3|13375.3|3750
1628702700000|2021-08-11 17:25:00|13379.3|13375.3|13374.7|13370.7|13379.3|13375.3|13373.1|13369.1|5843
1628703000000|2021-08-11 17:30:00|13373.1|13369.1|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|2689
1628703300000|2021-08-11 17:35:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2081
1628703600000|2021-08-11 17:40:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|4810
1628703900000|2021-08-11 17:45:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|2395
1628704200000|2021-08-11 17:50:00|13374.7|13370.7|13379.3|13375.3|13379.3|13375.3|13374.7|13370.7|2510
1628704500000|2021-08-11 17:55:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|6061
1628704800000|2021-08-11 18:00:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|3474
1628705100000|2021-08-11 18:05:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|1271
1628705400000|2021-08-11 18:10:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|497
1628705700000|2021-08-11 18:15:00|13373.9|13369.9|13373.1|13369.1|13373.9|13369.9|13373.1|13369.1|1013
1628706000000|2021-08-11 18:20:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13370|13366|1655
1628706300000|2021-08-11 18:25:00|13370|13366|13371.5|13367.5|13373.1|13369.1|13370|13366|1872
1628706600000|2021-08-11 18:30:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1054
1628706900000|2021-08-11 18:35:00|13371.5|13367.5|13370|13366|13373.1|13369.1|13370|13366|3465
1628707200000|2021-08-11 18:40:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|662
1628707500000|2021-08-11 18:45:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|2466
1628707800000|2021-08-11 18:50:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|6137
1628708100000|2021-08-11 18:55:00|13366.8|13362.8|13360.6|13356.6|13366.8|13362.8|13359|13355|11796
1628708400000|2021-08-11 19:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|10934
1628708700000|2021-08-11 19:05:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|4795
1628709000000|2021-08-11 19:10:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|2400
1628709300000|2021-08-11 19:15:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|5462
1628709600000|2021-08-11 19:20:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13365.3|13361.3|1960
1628709900000|2021-08-11 19:25:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|2206
1628710200000|2021-08-11 19:30:00|13370|13366|13371.5|13367.5|13371.5|13367.5|13370|13366|2611
1628710500000|2021-08-11 19:35:00|||||||||1318
1628710800000|2021-08-11 19:40:00|13370|13366|13371.5|13367.5|13371.5|13367.5|13370|13366|1213
1628711100000|2021-08-11 19:45:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|1530
1628711400000|2021-08-11 19:50:00|13370|13366|13370|13366|13370|13366|13370|13366|1919
1628711700000|2021-08-11 19:55:00|13368.4|13364.4|13366.8|13362.8|13370|13366|13366.8|13362.8|3874
1628712000000|2021-08-11 20:00:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|4584
1628712300000|2021-08-11 20:05:00|13365.3|13361.3|13368.4|13364.4|13368.4|13364.4|13365.3|13361.3|1034
1628712600000|2021-08-11 20:10:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1021
1628712900000|2021-08-11 20:15:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1334
1628713200000|2021-08-11 20:20:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|4146
1628713500000|2021-08-11 20:25:00|||||||||3558
1628713800000|2021-08-11 20:30:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|456
1628714100000|2021-08-11 20:35:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1574
1628714400000|2021-08-11 20:40:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|2346
1628714700000|2021-08-11 20:45:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|491
1628715000000|2021-08-11 20:50:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1210
1628715300000|2021-08-11 20:55:00|||||||||2078
1628719200000|2021-08-11 22:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|89
1628719500000|2021-08-11 22:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1088
1628719800000|2021-08-11 22:10:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|348
1628720100000|2021-08-11 22:15:00|||||||||21
1628720400000|2021-08-11 22:20:00|||||||||1
1628720700000|2021-08-11 22:25:00|||||||||16
1628721000000|2021-08-11 22:30:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|476
1628721300000|2021-08-11 22:35:00|||||||||69
1628721600000|2021-08-11 22:40:00|||||||||43
1628721900000|2021-08-11 22:45:00|||||||||272
1628722200000|2021-08-11 22:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|414
1628722500000|2021-08-11 22:55:00|||||||||39
1628722800000|2021-08-11 23:00:00|||||||||54
1628723100000|2021-08-11 23:05:00|||||||||137
1628723400000|2021-08-11 23:10:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|219
1628723700000|2021-08-11 23:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|436
1628724000000|2021-08-11 23:20:00|||||||||52
1628724300000|2021-08-11 23:25:00|||||||||75
1628724600000|2021-08-11 23:30:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|1006
1628724900000|2021-08-11 23:35:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1197
1628725200000|2021-08-11 23:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|1581
1628725500000|2021-08-11 23:45:00|13370|13366|13370|13366|13370|13366|13370|13366|764
1628725800000|2021-08-11 23:50:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|712
1628726100000|2021-08-11 23:55:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|105
1628726400000|2021-08-12 00:00:00|13370|13366|13373.1|13369.1|13373.1|13369.1|13370|13366|594
1628726700000|2021-08-12 00:05:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1207
1628727000000|2021-08-12 00:10:00|13373.9|13369.9|13376.2|13372.2|13376.2|13372.2|13373.9|13369.9|2184
1628727300000|2021-08-12 00:15:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1179
1628727600000|2021-08-12 00:20:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|422
1628727900000|2021-08-12 00:25:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|980
1628728200000|2021-08-12 00:30:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|1683
1628728500000|2021-08-12 00:35:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|453
1628728800000|2021-08-12 00:40:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|827
1628729100000|2021-08-12 00:45:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|397
1628729400000|2021-08-12 00:50:00|||||||||39
1628729700000|2021-08-12 00:55:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|326
1628730000000|2021-08-12 01:00:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|678
1628730300000|2021-08-12 01:05:00|13372.3|13368.3|13370|13366|13372.3|13368.3|13370|13366|491
1628730600000|2021-08-12 01:10:00|||||||||339
1628730900000|2021-08-12 01:15:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|1830
1628731200000|2021-08-12 01:20:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|271
1628731500000|2021-08-12 01:25:00|||||||||242
1628731800000|2021-08-12 01:30:00|||||||||17
1628732100000|2021-08-12 01:35:00|||||||||325
1628732400000|2021-08-12 01:40:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|487
1628732700000|2021-08-12 01:45:00|||||||||570
1628733000000|2021-08-12 01:50:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|168
1628733300000|2021-08-12 01:55:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|30
1628733600000|2021-08-12 02:00:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|594
1628733900000|2021-08-12 02:05:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|1457
1628734200000|2021-08-12 02:10:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|953
1628734500000|2021-08-12 02:15:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|1763
1628734800000|2021-08-12 02:20:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|655
1628735100000|2021-08-12 02:25:00|||||||||60
1628735400000|2021-08-12 02:30:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|854
1628735700000|2021-08-12 02:35:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|492
1628736000000|2021-08-12 02:40:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|189
1628736300000|2021-08-12 02:45:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|435
1628736600000|2021-08-12 02:50:00|||||||||29
1628736900000|2021-08-12 02:55:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|385
1628737200000|2021-08-12 03:00:00|||||||||29
1628737500000|2021-08-12 03:05:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1184
1628737800000|2021-08-12 03:10:00|13364.5|13360.5|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|2307
1628738100000|2021-08-12 03:15:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|376
1628738400000|2021-08-12 03:20:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|437
1628738700000|2021-08-12 03:25:00|||||||||52
1628739000000|2021-08-12 03:30:00|||||||||135
1628739300000|2021-08-12 03:35:00|||||||||47
1628739600000|2021-08-12 03:40:00|||||||||55
1628739900000|2021-08-12 03:45:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|311
1628740200000|2021-08-12 03:50:00|13370|13366|13370|13366|13370|13366|13370|13366|862
1628740500000|2021-08-12 03:55:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|637
1628740800000|2021-08-12 04:00:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|990
1628741100000|2021-08-12 04:05:00|13370|13366|13370|13366|13370|13366|13370|13366|1411
1628741400000|2021-08-12 04:10:00|||||||||253
1628741700000|2021-08-12 04:15:00|||||||||84
1628742000000|2021-08-12 04:20:00|||||||||26
1628742300000|2021-08-12 04:25:00|||||||||9
1628742600000|2021-08-12 04:30:00|||||||||71
1628742900000|2021-08-12 04:35:00|||||||||289
1628743200000|2021-08-12 04:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|1404
1628743500000|2021-08-12 04:45:00|13370|13366|13370|13366|13370|13366|13370|13366|100
1628743800000|2021-08-12 04:50:00|||||||||15
1628744100000|2021-08-12 04:55:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|54
1628744400000|2021-08-12 05:00:00|13370|13366|13370|13366|13370|13366|13370|13366|539
1628744700000|2021-08-12 05:05:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|263
1628745000000|2021-08-12 05:10:00|||||||||73
1628745300000|2021-08-12 05:15:00|13370|13366|13370|13366|13370|13366|13370|13366|587
1628745600000|2021-08-12 05:20:00|||||||||426
1628745900000|2021-08-12 05:25:00|||||||||134
1628746200000|2021-08-12 05:30:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|659
1628746500000|2021-08-12 05:35:00|13370|13366|13370|13366|13370|13366|13370|13366|999
1628746800000|2021-08-12 05:40:00|||||||||146
1628747100000|2021-08-12 05:45:00|||||||||357
1628747400000|2021-08-12 05:50:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|84
1628747700000|2021-08-12 05:55:00|13370|13366|13370|13366|13370|13366|13370|13366|371
1628748000000|2021-08-12 06:00:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|1802
1628748300000|2021-08-12 06:05:00|13366.8|13362.8|13370|13366|13370|13366|13365.3|13361.3|1832
1628748600000|2021-08-12 06:10:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|1002
1628748900000|2021-08-12 06:15:00|13371.5|13367.5|13374.7|13370.7|13374.7|13370.7|13370|13366|2010
1628749200000|2021-08-12 06:20:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|2472
1628749500000|2021-08-12 06:25:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2794
1628749800000|2021-08-12 06:30:00|13376.2|13372.2|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|2358
1628750100000|2021-08-12 06:35:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|2136
1628750400000|2021-08-12 06:40:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1220
1628750700000|2021-08-12 06:45:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|808
1628751000000|2021-08-12 06:50:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|1414
1628751300000|2021-08-12 06:55:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|1912
1628751600000|2021-08-12 07:00:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|1669
1628751900000|2021-08-12 07:05:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|2290
1628752200000|2021-08-12 07:10:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|1490
1628752500000|2021-08-12 07:15:00|13374.7|13370.7|13373.1|13369.1|13376.2|13372.2|13371.5|13367.5|1821
1628752800000|2021-08-12 07:20:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|570
1628753100000|2021-08-12 07:25:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|1431
1628753400000|2021-08-12 07:30:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1598
1628753700000|2021-08-12 07:35:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|949
1628754000000|2021-08-12 07:40:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|832
1628754300000|2021-08-12 07:45:00|13371.5|13367.5|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|647
1628754600000|2021-08-12 07:50:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|407
1628754900000|2021-08-12 07:55:00|13371.5|13367.5|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|1305
1628755200000|2021-08-12 08:00:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|667
1628755500000|2021-08-12 08:05:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|150
1628755800000|2021-08-12 08:10:00|13374.7|13370.7|13371.5|13367.5|13374.7|13370.7|13371.5|13367.5|1619
1628756100000|2021-08-12 08:15:00|||||||||201
1628756400000|2021-08-12 08:20:00|13370|13366|13370|13366|13371.5|13367.5|13370|13366|910
1628756700000|2021-08-12 08:25:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|653
1628757000000|2021-08-12 08:30:00|13371.5|13367.5|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|757
1628757300000|2021-08-12 08:35:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|318
1628757600000|2021-08-12 08:40:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|293
1628757900000|2021-08-12 08:45:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1264
1628758200000|2021-08-12 08:50:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1732
1628758500000|2021-08-12 08:55:00|||||||||337
1628758800000|2021-08-12 09:00:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13370|13366|1020
1628759100000|2021-08-12 09:05:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|848
1628759400000|2021-08-12 09:10:00|||||||||229
1628759700000|2021-08-12 09:15:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1545
1628760000000|2021-08-12 09:20:00|13371.5|13367.5|13370|13366|13373.1|13369.1|13370|13366|223
1628760300000|2021-08-12 09:25:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|513
1628760600000|2021-08-12 09:30:00|13370|13366|13370|13366|13370|13366|13370|13366|839
1628760900000|2021-08-12 09:35:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|1197
1628761200000|2021-08-12 09:40:00|13366.8|13362.8|13365.3|13361.3|13368.4|13364.4|13365.3|13361.3|1428
1628761500000|2021-08-12 09:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|2010
1628761800000|2021-08-12 09:50:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1953
1628762100000|2021-08-12 09:55:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|1560
1628762400000|2021-08-12 10:00:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|812
1628762700000|2021-08-12 10:05:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1535
1628763000000|2021-08-12 10:10:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1589
1628763300000|2021-08-12 10:15:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|764
1628763600000|2021-08-12 10:20:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|401
1628763900000|2021-08-12 10:25:00|||||||||150
1628764200000|2021-08-12 10:30:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|583
1628764500000|2021-08-12 10:35:00|13370|13366|13366.8|13362.8|13370|13366|13366.8|13362.8|1172
1628764800000|2021-08-12 10:40:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13366.8|13362.8|451
1628765100000|2021-08-12 10:45:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|546
1628765400000|2021-08-12 10:50:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|793
1628765700000|2021-08-12 10:55:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|327
1628766000000|2021-08-12 11:00:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1099
1628766300000|2021-08-12 11:05:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13359|13355|2075
1628766600000|2021-08-12 11:10:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|1118
1628766900000|2021-08-12 11:15:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|933
1628767200000|2021-08-12 11:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2207
1628767500000|2021-08-12 11:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1070
1628767800000|2021-08-12 11:30:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1804
1628768100000|2021-08-12 11:35:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|906
1628768400000|2021-08-12 11:40:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|456
1628768700000|2021-08-12 11:45:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|794
1628769000000|2021-08-12 11:50:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|440
1628769300000|2021-08-12 11:55:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1416
1628769600000|2021-08-12 12:00:00|13360.6|13356.6|13363.7|13359.7|13365.3|13361.3|13360.6|13356.6|1022
1628769900000|2021-08-12 12:05:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1145
1628770200000|2021-08-12 12:10:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|1272
1628770500000|2021-08-12 12:15:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1478
1628770800000|2021-08-12 12:20:00|13362.2|13358.2|13357.5|13353.5|13363.7|13359.7|13355.9|13351.9|5694
1628771100000|2021-08-12 12:25:00|13355.9|13351.9|13359.8|13355.8|13359.8|13355.8|13352.8|13348.8|5571
1628771400000|2021-08-12 12:30:00|13360.6|13356.6|13354.3|13350.3|13360.6|13356.6|13348.1|13344.1|11529
1628771700000|2021-08-12 12:35:00|13352.8|13348.8|13354.3|13350.3|13357.5|13353.5|13352.8|13348.8|4220
1628772000000|2021-08-12 12:40:00|13355.9|13351.9|13348.1|13344.1|13355.9|13351.9|13348.1|13344.1|4217
1628772300000|2021-08-12 12:45:00|13349.7|13345.7|13352.8|13348.8|13354.3|13350.3|13348.1|13344.1|3014
1628772600000|2021-08-12 12:50:00|13351.2|13347.2|13352.8|13348.8|13355.9|13351.9|13351.2|13347.2|5472
1628772900000|2021-08-12 12:55:00|13351.2|13347.2|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|1579
1628773200000|2021-08-12 13:00:00|13355.9|13351.9|13348.1|13344.1|13355.9|13351.9|13348.1|13344.1|2646
1628773500000|2021-08-12 13:05:00|13346.5|13342.5|13351.2|13347.2|13351.2|13347.2|13346.5|13342.5|3337
1628773800000|2021-08-12 13:10:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|2204
1628774100000|2021-08-12 13:15:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|2062
1628774400000|2021-08-12 13:20:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|2744
1628774700000|2021-08-12 13:25:00|13354.3|13350.3|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|2546
1628775000000|2021-08-12 13:30:00|13355.9|13351.9|13349.7|13345.7|13355.9|13351.9|13349.7|13345.7|5327
1628775300000|2021-08-12 13:35:00|13351.2|13347.2|13348.1|13344.1|13351.2|13347.2|13346.5|13342.5|5955
1628775600000|2021-08-12 13:40:00|13349.7|13345.7|13348.1|13344.1|13351.2|13347.2|13348.1|13344.1|3557
1628775900000|2021-08-12 13:45:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|762
1628776200000|2021-08-12 13:50:00|13351.2|13347.2|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|2736
1628776500000|2021-08-12 13:55:00|13351.2|13347.2|13353.6|13349.6|13354.3|13350.3|13349.7|13345.7|2709
1628776800000|2021-08-12 14:00:00|13352.8|13348.8|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|5040
1628777100000|2021-08-12 14:05:00|13352.8|13348.8|13355.9|13351.9|13357.5|13353.5|13352.8|13348.8|5358
1628777400000|2021-08-12 14:10:00|13357.5|13353.5|13359|13355|13359|13355|13355.9|13351.9|4652
1628777700000|2021-08-12 14:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|4485
1628778000000|2021-08-12 14:20:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|7660
1628778300000|2021-08-12 14:25:00|13361.4|13357.4|13357.5|13353.5|13362.2|13358.2|13357.5|13353.5|3490
1628778600000|2021-08-12 14:30:00|13359|13355|13362.2|13358.2|13363.7|13359.7|13359|13355|4166
1628778900000|2021-08-12 14:35:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|3392
1628779200000|2021-08-12 14:40:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13359|13355|5279
1628779500000|2021-08-12 14:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1741
1628779800000|2021-08-12 14:50:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|1140
1628780100000|2021-08-12 14:55:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|807
1628780400000|2021-08-12 15:00:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|2313
1628780700000|2021-08-12 15:05:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|3589
1628781000000|2021-08-12 15:10:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|3048
1628781300000|2021-08-12 15:15:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1834
1628781600000|2021-08-12 15:20:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1108
1628781900000|2021-08-12 15:25:00|13364.5|13360.5|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1166
1628782200000|2021-08-12 15:30:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|808
1628782500000|2021-08-12 15:35:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1478
1628782800000|2021-08-12 15:40:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1097
1628783100000|2021-08-12 15:45:00|||||||||2043
1628783400000|2021-08-12 15:50:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1935
1628783700000|2021-08-12 15:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|3449
1628784000000|2021-08-12 16:00:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|5671
1628784300000|2021-08-12 16:05:00|13359|13355|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|1778
1628784600000|2021-08-12 16:10:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2422
1628784900000|2021-08-12 16:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|740
1628785200000|2021-08-12 16:20:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1045
1628785500000|2021-08-12 16:25:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1583
1628785800000|2021-08-12 16:30:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2454
1628786100000|2021-08-12 16:35:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3896
1628786400000|2021-08-12 16:40:00|13354.3|13350.3|13351.2|13347.2|13355.9|13351.9|13351.2|13347.2|6096
1628786700000|2021-08-12 16:45:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2651
1628787000000|2021-08-12 16:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|4792
1628787300000|2021-08-12 16:55:00|13352.8|13348.8|13351.2|13347.2|13354.3|13350.3|13351.2|13347.2|7315
1628787600000|2021-08-12 17:00:00|13352|13348|13354.3|13350.3|13355.9|13351.9|13343.4|13339.4|10210
1628787900000|2021-08-12 17:05:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|2674
1628788200000|2021-08-12 17:10:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|2354
1628788500000|2021-08-12 17:15:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|2047
1628788800000|2021-08-12 17:20:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|3087
1628789100000|2021-08-12 17:25:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|2678
1628789400000|2021-08-12 17:30:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|3466
1628789700000|2021-08-12 17:35:00|13346.5|13342.5|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|2348
1628790000000|2021-08-12 17:40:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|2430
1628790300000|2021-08-12 17:45:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1132
1628790600000|2021-08-12 17:50:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1737
1628790900000|2021-08-12 17:55:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2993
1628791200000|2021-08-12 18:00:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1501
1628791500000|2021-08-12 18:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1652
1628791800000|2021-08-12 18:10:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|760
1628792100000|2021-08-12 18:15:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|1622
1628792400000|2021-08-12 18:20:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|1930
1628792700000|2021-08-12 18:25:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1049
1628793000000|2021-08-12 18:30:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|4075
1628793300000|2021-08-12 18:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1755
1628793600000|2021-08-12 18:40:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|2263
1628793900000|2021-08-12 18:45:00|13352.8|13348.8|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|3335
1628794200000|2021-08-12 18:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|4095
1628794500000|2021-08-12 18:55:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|13710
1628794800000|2021-08-12 19:00:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|3656
1628795100000|2021-08-12 19:05:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1621
1628795400000|2021-08-12 19:10:00|||||||||888
1628795700000|2021-08-12 19:15:00|||||||||582
1628796000000|2021-08-12 19:20:00|||||||||928
1628796300000|2021-08-12 19:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|710
1628796600000|2021-08-12 19:30:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|420
1628796900000|2021-08-12 19:35:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|1219
1628797200000|2021-08-12 19:40:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|1098
1628797500000|2021-08-12 19:45:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2040
1628797800000|2021-08-12 19:50:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1056
1628798100000|2021-08-12 19:55:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2284
1628798400000|2021-08-12 20:00:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|4038
1628798700000|2021-08-12 20:05:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|810
1628799000000|2021-08-12 20:10:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|811
1628799300000|2021-08-12 20:15:00|||||||||814
1628799600000|2021-08-12 20:20:00|||||||||848
1628799900000|2021-08-12 20:25:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1474
1628800200000|2021-08-12 20:30:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|836
1628800500000|2021-08-12 20:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|175
1628800800000|2021-08-12 20:40:00|||||||||2694
1628801100000|2021-08-12 20:45:00|||||||||592
1628801400000|2021-08-12 20:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2138
1628801700000|2021-08-12 20:55:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1283
1628805600000|2021-08-12 22:00:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|56
1628805900000|2021-08-12 22:05:00|||||||||368
1628806200000|2021-08-12 22:10:00|||||||||32
1628806500000|2021-08-12 22:15:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|64
1628806800000|2021-08-12 22:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|232
1628807100000|2021-08-12 22:25:00|||||||||25
1628807400000|2021-08-12 22:30:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|245
1628807700000|2021-08-12 22:35:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|377
1628808000000|2021-08-12 22:40:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|437
1628808300000|2021-08-12 22:45:00|||||||||56
1628808600000|2021-08-12 22:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|531
1628808900000|2021-08-12 22:55:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|467
1628809200000|2021-08-12 23:00:00|||||||||93
1628809500000|2021-08-12 23:05:00|||||||||259
1628809800000|2021-08-12 23:10:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|384
1628810100000|2021-08-12 23:15:00|||||||||39
1628810400000|2021-08-12 23:20:00|||||||||22
1628810700000|2021-08-12 23:25:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|71
1628811000000|2021-08-12 23:30:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|296
1628811300000|2021-08-12 23:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|528
1628811600000|2021-08-12 23:40:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|329
1628811900000|2021-08-12 23:45:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|801
1628812200000|2021-08-12 23:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|61
1628812500000|2021-08-12 23:55:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|789
1628812800000|2021-08-13 00:00:00|||||||||41
1628813100000|2021-08-13 00:05:00|13352.8|13348.8|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|1284
1628813400000|2021-08-13 00:10:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|400
1628813700000|2021-08-13 00:15:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|531
1628814000000|2021-08-13 00:20:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|742
1628814300000|2021-08-13 00:25:00|||||||||76
1628814600000|2021-08-13 00:30:00|13351.2|13347.2|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|195
1628814900000|2021-08-13 00:35:00|||||||||98
1628815200000|2021-08-13 00:40:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|430
1628815500000|2021-08-13 00:45:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|530
1628815800000|2021-08-13 00:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|597
1628816100000|2021-08-13 00:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|463
1628816400000|2021-08-13 01:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|226
1628816700000|2021-08-13 01:05:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|490
1628817000000|2021-08-13 01:10:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1213
1628817300000|2021-08-13 01:15:00|||||||||485
1628817600000|2021-08-13 01:20:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|493
1628817900000|2021-08-13 01:25:00|||||||||251
1628818200000|2021-08-13 01:30:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|382
1628818500000|2021-08-13 01:35:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|511
1628818800000|2021-08-13 01:40:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|288
1628819100000|2021-08-13 01:45:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1340
1628819400000|2021-08-13 01:50:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|900
1628819700000|2021-08-13 01:55:00|||||||||165
1628820000000|2021-08-13 02:00:00|||||||||9
1628820300000|2021-08-13 02:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|342
1628820600000|2021-08-13 02:10:00|||||||||8
1628820900000|2021-08-13 02:15:00|||||||||7
1628821200000|2021-08-13 02:20:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|601
1628821500000|2021-08-13 02:25:00|||||||||9
1628821800000|2021-08-13 02:30:00|||||||||6
1628822100000|2021-08-13 02:35:00|||||||||37
1628822400000|2021-08-13 02:40:00|||||||||207
1628822700000|2021-08-13 02:45:00|||||||||5
1628823000000|2021-08-13 02:50:00|||||||||7
1628823300000|2021-08-13 02:55:00|13359|13355|13359|13355|13359|13355|13359|13355|70
1628823600000|2021-08-13 03:00:00|||||||||6
1628823900000|2021-08-13 03:05:00|||||||||124
1628824200000|2021-08-13 03:10:00|||||||||8
1628824500000|2021-08-13 03:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|124
1628824800000|2021-08-13 03:20:00|||||||||10
1628825100000|2021-08-13 03:25:00|||||||||85
1628825400000|2021-08-13 03:30:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|243
1628825700000|2021-08-13 03:35:00|||||||||145
1628826000000|2021-08-13 03:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1250
1628826300000|2021-08-13 03:45:00|||||||||7
1628826600000|2021-08-13 03:50:00|||||||||60
1628826900000|2021-08-13 03:55:00|||||||||5
1628827200000|2021-08-13 04:00:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|619
1628827500000|2021-08-13 04:05:00|||||||||342
1628827800000|2021-08-13 04:10:00|||||||||200
1628828100000|2021-08-13 04:15:00|||||||||119
1628828400000|2021-08-13 04:20:00|||||||||20
1628828700000|2021-08-13 04:25:00|||||||||16
1628829000000|2021-08-13 04:30:00|||||||||13
1628829300000|2021-08-13 04:35:00|||||||||100
1628829600000|2021-08-13 04:40:00|||||||||67
1628829900000|2021-08-13 04:45:00|||||||||56
1628830200000|2021-08-13 04:50:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|529
1628830500000|2021-08-13 04:55:00|||||||||17
1628830800000|2021-08-13 05:00:00|||||||||27
1628831100000|2021-08-13 05:05:00|||||||||10
1628831400000|2021-08-13 05:10:00|||||||||108
1628831700000|2021-08-13 05:15:00|||||||||119
1628832000000|2021-08-13 05:20:00|||||||||12
1628832300000|2021-08-13 05:25:00|||||||||20
1628832600000|2021-08-13 05:30:00|13359|13355|13359|13355|13359|13355|13359|13355|1166
1628832900000|2021-08-13 05:35:00|||||||||8
1628833200000|2021-08-13 05:40:00|||||||||8
1628833500000|2021-08-13 05:45:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|659
1628833800000|2021-08-13 05:50:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|643
1628834100000|2021-08-13 05:55:00|||||||||58
1628834400000|2021-08-13 06:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1231
1628834700000|2021-08-13 06:05:00|||||||||112
1628835000000|2021-08-13 06:10:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|2027
1628835300000|2021-08-13 06:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|976
1628835600000|2021-08-13 06:20:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1738
1628835900000|2021-08-13 06:25:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|2317
1628836200000|2021-08-13 06:30:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|2564
1628836500000|2021-08-13 06:35:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|1667
1628836800000|2021-08-13 06:40:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|1799
1628837100000|2021-08-13 06:45:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|451
1628837400000|2021-08-13 06:50:00|13365.3|13361.3|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|1921
1628837700000|2021-08-13 06:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|751
1628838000000|2021-08-13 07:00:00|13366.8|13362.8|13370|13366|13371.5|13367.5|13366.8|13362.8|1786
1628838300000|2021-08-13 07:05:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|1225
1628838600000|2021-08-13 07:10:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|797
1628838900000|2021-08-13 07:15:00|13370|13366|13371.5|13367.5|13371.5|13367.5|13370|13366|188
1628839200000|2021-08-13 07:20:00|13370|13366|13370|13366|13370|13366|13370|13366|874
1628839500000|2021-08-13 07:25:00|13371.5|13367.5|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|1471
1628839800000|2021-08-13 07:30:00|13370|13366|13365.3|13361.3|13370|13366|13365.3|13361.3|1411
1628840100000|2021-08-13 07:35:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1273
1628840400000|2021-08-13 07:40:00|||||||||79
1628840700000|2021-08-13 07:45:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|726
1628841000000|2021-08-13 07:50:00|13368.4|13364.4|13363.7|13359.7|13368.4|13364.4|13363.7|13359.7|1010
1628841300000|2021-08-13 07:55:00|||||||||657
1628841600000|2021-08-13 08:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1381
1628841900000|2021-08-13 08:05:00|13359|13355|13359|13355|13359|13355|13359|13355|1594
1628842200000|2021-08-13 08:10:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1185
1628842500000|2021-08-13 08:15:00|13362.2|13358.2|13365.3|13361.3|13366.8|13362.8|13362.2|13358.2|2774
1628842800000|2021-08-13 08:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|348
1628843100000|2021-08-13 08:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|519
1628843400000|2021-08-13 08:30:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|417
1628843700000|2021-08-13 08:35:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|432
1628844000000|2021-08-13 08:40:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1049
1628844300000|2021-08-13 08:45:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|379
1628844600000|2021-08-13 08:50:00|13365.3|13361.3|13363.7|13359.7|13366.8|13362.8|13362.2|13358.2|1245
1628844900000|2021-08-13 08:55:00|13362.2|13358.2|13366.8|13362.8|13366.8|13362.8|13362.2|13358.2|3376
1628845200000|2021-08-13 09:00:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|541
1628845500000|2021-08-13 09:05:00|||||||||44
1628845800000|2021-08-13 09:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|613
1628846100000|2021-08-13 09:15:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1048
1628846400000|2021-08-13 09:20:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1021
1628846700000|2021-08-13 09:25:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|437
1628847000000|2021-08-13 09:30:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1405
1628847300000|2021-08-13 09:35:00|||||||||301
1628847600000|2021-08-13 09:40:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13359|13355|1216
1628847900000|2021-08-13 09:45:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|457
1628848200000|2021-08-13 09:50:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|849
1628848500000|2021-08-13 09:55:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|842
1628848800000|2021-08-13 10:00:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|275
1628849100000|2021-08-13 10:05:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13359|13355|461
1628849400000|2021-08-13 10:10:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|288
1628849700000|2021-08-13 10:15:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|79
1628850000000|2021-08-13 10:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|136
1628850300000|2021-08-13 10:25:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|824
1628850600000|2021-08-13 10:30:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|670
1628850900000|2021-08-13 10:35:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|466
1628851200000|2021-08-13 10:40:00|||||||||293
1628851500000|2021-08-13 10:45:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|671
1628851800000|2021-08-13 10:50:00|||||||||91
1628852100000|2021-08-13 10:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|859
1628852400000|2021-08-13 11:00:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|780
1628852700000|2021-08-13 11:05:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|142
1628853000000|2021-08-13 11:10:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|494
1628853300000|2021-08-13 11:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|535
1628853600000|2021-08-13 11:20:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|524
1628853900000|2021-08-13 11:25:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|3935
1628854200000|2021-08-13 11:30:00|13368.4|13364.4|13365.3|13361.3|13368.4|13364.4|13363.7|13359.7|6231
1628854500000|2021-08-13 11:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|735
1628854800000|2021-08-13 11:40:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|996
1628855100000|2021-08-13 11:45:00|||||||||686
1628855400000|2021-08-13 11:50:00|||||||||601
1628855700000|2021-08-13 11:55:00|||||||||217
1628856000000|2021-08-13 12:00:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|2215
1628856300000|2021-08-13 12:05:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1377
1628856600000|2021-08-13 12:10:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13359|13355|1576
1628856900000|2021-08-13 12:15:00|13359|13355|13357.5|13353.5|13359|13355|13354.3|13350.3|3619
1628857200000|2021-08-13 12:20:00|13359|13355|13359|13355|13359|13355|13355.9|13351.9|4199
1628857500000|2021-08-13 12:25:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|2413
1628857800000|2021-08-13 12:30:00|13355.9|13351.9|13357.5|13353.5|13360.6|13356.6|13355.9|13351.9|5154
1628858100000|2021-08-13 12:35:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|2526
1628858400000|2021-08-13 12:40:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3047
1628858700000|2021-08-13 12:45:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1570
1628859000000|2021-08-13 12:50:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1835
1628859300000|2021-08-13 12:55:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|1369
1628859600000|2021-08-13 13:00:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2994
1628859900000|2021-08-13 13:05:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|1802
1628860200000|2021-08-13 13:10:00|13359|13355|13362.2|13358.2|13363.7|13359.7|13359|13355|3938
1628860500000|2021-08-13 13:15:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|1230
1628860800000|2021-08-13 13:20:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|726
1628861100000|2021-08-13 13:25:00|13362.2|13358.2|13365.3|13361.3|13366.8|13362.8|13362.2|13358.2|1564
1628861400000|2021-08-13 13:30:00|13366.8|13362.8|13368.4|13364.4|13370|13366|13365.3|13361.3|2007
1628861700000|2021-08-13 13:35:00|13370|13366|13368.4|13364.4|13370|13366|13366.8|13362.8|4583
1628862000000|2021-08-13 13:40:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|2058
1628862300000|2021-08-13 13:45:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|519
1628862600000|2021-08-13 13:50:00|13368.4|13364.4|13371.5|13367.5|13371.5|13367.5|13368.4|13364.4|2808
1628862900000|2021-08-13 13:55:00|13370|13366|13370|13366|13371.5|13367.5|13370|13366|2749
1628863200000|2021-08-13 14:00:00|13371.5|13367.5|13377.8|13373.8|13377.8|13373.8|13370|13366|14639
1628863500000|2021-08-13 14:05:00|13379.3|13375.3|13380.9|13376.9|13382.5|13378.5|13379.3|13375.3|7795
1628863800000|2021-08-13 14:10:00|13382.5|13378.5|13382.5|13378.5|13385.6|13381.6|13382.5|13378.5|10579
1628864100000|2021-08-13 14:15:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|8162
1628864400000|2021-08-13 14:20:00|13387.2|13383.2|13393.4|13389.4|13395|13391|13387.2|13383.2|10504
1628864700000|2021-08-13 14:25:00|13395|13391|13382.5|13378.5|13396.5|13392.5|13380.9|13376.9|18274
1628865000000|2021-08-13 14:30:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13382.5|13378.5|10042
1628865300000|2021-08-13 14:35:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13385.6|13381.6|5168
1628865600000|2021-08-13 14:40:00|13390.3|13386.3|13387.2|13383.2|13390.3|13386.3|13387.2|13383.2|4964
1628865900000|2021-08-13 14:45:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13385.6|13381.6|6996
1628866200000|2021-08-13 14:50:00|13387.2|13383.2|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|1478
1628866500000|2021-08-13 14:55:00|13387.2|13383.2|13393.4|13389.4|13393.4|13389.4|13387.2|13383.2|5549
1628866800000|2021-08-13 15:00:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|4540
1628867100000|2021-08-13 15:05:00|13391.8|13387.8|13390.3|13386.3|13393.4|13389.4|13388.7|13384.7|1052
1628867400000|2021-08-13 15:10:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|2871
1628867700000|2021-08-13 15:15:00|13387.2|13383.2|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|3495
1628868000000|2021-08-13 15:20:00|13387.2|13383.2|13391.8|13387.8|13391.8|13387.8|13387.2|13383.2|1920
1628868300000|2021-08-13 15:25:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|4433
1628868600000|2021-08-13 15:30:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|1226
1628868900000|2021-08-13 15:35:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|3725
1628869200000|2021-08-13 15:40:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13393.4|13389.4|5548
1628869500000|2021-08-13 15:45:00|13395|13391|13395|13391|13396.5|13392.5|13395|13391|3718
1628869800000|2021-08-13 15:50:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|6392
1628870100000|2021-08-13 15:55:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|4472
1628870400000|2021-08-13 16:00:00|13395|13391|13395|13391|13395|13391|13395|13391|2368
1628870700000|2021-08-13 16:05:00|13396.5|13392.5|13399.7|13395.7|13399.7|13395.7|13396.5|13392.5|3812
1628871000000|2021-08-13 16:10:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|625
1628871300000|2021-08-13 16:15:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|3955
1628871600000|2021-08-13 16:20:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|3686
1628871900000|2021-08-13 16:25:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|1151
1628872200000|2021-08-13 16:30:00|13395|13391|13395|13391|13396.5|13392.5|13395|13391|1182
1628872500000|2021-08-13 16:35:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|4552
1628872800000|2021-08-13 16:40:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|3599
1628873100000|2021-08-13 16:45:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|3335
1628873400000|2021-08-13 16:50:00|13396.5|13392.5|13393.4|13389.4|13396.5|13392.5|13393.4|13389.4|1560
1628873700000|2021-08-13 16:55:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|1419
1628874000000|2021-08-13 17:00:00|||||||||431
1628874300000|2021-08-13 17:05:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|827
1628874600000|2021-08-13 17:10:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|610
1628874900000|2021-08-13 17:15:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|1388
1628875200000|2021-08-13 17:20:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|825
1628875500000|2021-08-13 17:25:00|13395|13391|13395|13391|13395|13391|13395|13391|1154
1628875800000|2021-08-13 17:30:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|996
1628876100000|2021-08-13 17:35:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1548
1628876400000|2021-08-13 17:40:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|829
1628876700000|2021-08-13 17:45:00|13390.3|13386.3|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|2190
1628877000000|2021-08-13 17:50:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|1449
1628877300000|2021-08-13 17:55:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|1664
1628877600000|2021-08-13 18:00:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|1758
1628877900000|2021-08-13 18:05:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|628
1628878200000|2021-08-13 18:10:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|2375
1628878500000|2021-08-13 18:15:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1031
1628878800000|2021-08-13 18:20:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|3031
1628879100000|2021-08-13 18:25:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|1656
1628879400000|2021-08-13 18:30:00|13393.4|13389.4|13393.4|13389.4|13395|13391|13393.4|13389.4|2306
1628879700000|2021-08-13 18:35:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|2914
1628880000000|2021-08-13 18:40:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|2083
1628880300000|2021-08-13 18:45:00|13395|13391|13395|13391|13395|13391|13395|13391|1290
1628880600000|2021-08-13 18:50:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13395|13391|1934
1628880900000|2021-08-13 18:55:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|2502
1628881200000|2021-08-13 19:00:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13395|13391|4286
1628881500000|2021-08-13 19:05:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|1497
1628881800000|2021-08-13 19:10:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|2740
1628882100000|2021-08-13 19:15:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|2627
1628882400000|2021-08-13 19:20:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|674
1628882700000|2021-08-13 19:25:00|||||||||141
1628883000000|2021-08-13 19:30:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|926
1628883300000|2021-08-13 19:35:00|||||||||2176
1628883600000|2021-08-13 19:40:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|3348
1628883900000|2021-08-13 19:45:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|5238
1628884200000|2021-08-13 19:50:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|2775
1628884500000|2021-08-13 19:55:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|4742
1628884800000|2021-08-13 20:00:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|1129
1628885100000|2021-08-13 20:05:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|3369
1628885400000|2021-08-13 20:10:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|4405
1628885700000|2021-08-13 20:15:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|744
1628886000000|2021-08-13 20:20:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|493
1628886300000|2021-08-13 20:25:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|4814
1628886600000|2021-08-13 20:30:00|||||||||1043
1628886900000|2021-08-13 20:35:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|2736
1628887200000|2021-08-13 20:40:00|||||||||1463
1628887500000|2021-08-13 20:45:00|||||||||2767
1628887800000|2021-08-13 20:50:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|1557
1628888100000|2021-08-13 20:55:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|3873
1629064800000|2021-08-15 22:00:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|2379
1629065100000|2021-08-15 22:05:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1577
1629065400000|2021-08-15 22:10:00|||||||||202
1629065700000|2021-08-15 22:15:00|||||||||82
1629066000000|2021-08-15 22:20:00|||||||||18
1629066300000|2021-08-15 22:25:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|2373
1629066600000|2021-08-15 22:30:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|332
1629066900000|2021-08-15 22:35:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|889
1629067200000|2021-08-15 22:40:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|290
1629067500000|2021-08-15 22:45:00|||||||||569
1629067800000|2021-08-15 22:50:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|1360
1629068100000|2021-08-15 22:55:00|||||||||352
1629068400000|2021-08-15 23:00:00|||||||||112
1629068700000|2021-08-15 23:05:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|699
1629069000000|2021-08-15 23:10:00|||||||||793
1629069300000|2021-08-15 23:15:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|200
1629069600000|2021-08-15 23:20:00|13409|13405|13412.2|13408.2|13412.2|13408.2|13409|13405|1060
1629069900000|2021-08-15 23:25:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|782
1629070200000|2021-08-15 23:30:00|||||||||97
1629070500000|2021-08-15 23:35:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1261
1629070800000|2021-08-15 23:40:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|947
1629071100000|2021-08-15 23:45:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|639
1629071400000|2021-08-15 23:50:00|||||||||254
1629071700000|2021-08-15 23:55:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|589
1629072000000|2021-08-16 00:00:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|669
1629072300000|2021-08-16 00:05:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1034
1629072600000|2021-08-16 00:10:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|2171
1629072900000|2021-08-16 00:15:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|2355
1629073200000|2021-08-16 00:20:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1285
1629073500000|2021-08-16 00:25:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|1314
1629073800000|2021-08-16 00:30:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|2119
1629074100000|2021-08-16 00:35:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|292
1629074400000|2021-08-16 00:40:00|13420|13416|13421.5|13417.5|13423.1|13419.1|13420|13416|1961
1629074700000|2021-08-16 00:45:00|13420|13416|13420|13416|13420|13416|13420|13416|318
1629075000000|2021-08-16 00:50:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|1178
1629075300000|2021-08-16 00:55:00|||||||||170
1629075600000|2021-08-16 01:00:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|317
1629075900000|2021-08-16 01:05:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1045
1629076200000|2021-08-16 01:10:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|1424
1629076500000|2021-08-16 01:15:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|206
1629076800000|2021-08-16 01:20:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|298
1629077100000|2021-08-16 01:25:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|245
1629077400000|2021-08-16 01:30:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|301
1629077700000|2021-08-16 01:35:00|||||||||439
1629078000000|2021-08-16 01:40:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|891
1629078300000|2021-08-16 01:45:00|||||||||184
1629078600000|2021-08-16 01:50:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|79
1629078900000|2021-08-16 01:55:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|1156
1629079200000|2021-08-16 02:00:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|2907
1629079500000|2021-08-16 02:05:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1399
1629079800000|2021-08-16 02:10:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|1370
1629080100000|2021-08-16 02:15:00|||||||||1050
1629080400000|2021-08-16 02:20:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1441
1629080700000|2021-08-16 02:25:00|||||||||1014
1629081000000|2021-08-16 02:30:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|228
1629081300000|2021-08-16 02:35:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|841
1629081600000|2021-08-16 02:40:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|162
1629081900000|2021-08-16 02:45:00|||||||||64
1629082200000|2021-08-16 02:50:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|2829
1629082500000|2021-08-16 02:55:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|237
1629082800000|2021-08-16 03:00:00|||||||||32
1629083100000|2021-08-16 03:05:00|||||||||68
1629083400000|2021-08-16 03:10:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|2190
1629083700000|2021-08-16 03:15:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|564
1629084000000|2021-08-16 03:20:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|756
1629084300000|2021-08-16 03:25:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|1063
1629084600000|2021-08-16 03:30:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|8010
1629084900000|2021-08-16 03:35:00|||||||||524
1629085200000|2021-08-16 03:40:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|248
1629085500000|2021-08-16 03:45:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2221
1629085800000|2021-08-16 03:50:00|||||||||131
1629086100000|2021-08-16 03:55:00|||||||||237
1629086400000|2021-08-16 04:00:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|120
1629086700000|2021-08-16 04:05:00|||||||||970
1629087000000|2021-08-16 04:10:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|704
1629087300000|2021-08-16 04:15:00|||||||||391
1629087600000|2021-08-16 04:20:00|||||||||692
1629087900000|2021-08-16 04:25:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|278
1629088200000|2021-08-16 04:30:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|757
1629088500000|2021-08-16 04:35:00|||||||||99
1629088800000|2021-08-16 04:40:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|2379
1629089100000|2021-08-16 04:45:00|||||||||201
1629089400000|2021-08-16 04:50:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|1598
1629089700000|2021-08-16 04:55:00|||||||||41
1629090000000|2021-08-16 05:00:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|422
1629090300000|2021-08-16 05:05:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|578
1629090600000|2021-08-16 05:10:00|||||||||256
1629090900000|2021-08-16 05:15:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|746
1629091200000|2021-08-16 05:20:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1523
1629091500000|2021-08-16 05:25:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|391
1629091800000|2021-08-16 05:30:00|13434|13430|13434|13430|13434|13430|13434|13430|1718
1629092100000|2021-08-16 05:35:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|984
1629092400000|2021-08-16 05:40:00|||||||||697
1629092700000|2021-08-16 05:45:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|621
1629093000000|2021-08-16 05:50:00|||||||||489
1629093300000|2021-08-16 05:55:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|972
1629093600000|2021-08-16 06:00:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|3509
1629093900000|2021-08-16 06:05:00|13429.3|13425.3|13430.9|13426.9|13432.5|13428.5|13427.8|13423.8|1429
1629094200000|2021-08-16 06:10:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|1535
1629094500000|2021-08-16 06:15:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|1342
1629094800000|2021-08-16 06:20:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|642
1629095100000|2021-08-16 06:25:00|13430.9|13426.9|13435.6|13431.6|13435.6|13431.6|13430.9|13426.9|1513
1629095400000|2021-08-16 06:30:00|13437.2|13433.2|13432.5|13428.5|13437.2|13433.2|13432.5|13428.5|1992
1629095700000|2021-08-16 06:35:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|1585
1629096000000|2021-08-16 06:40:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1072
1629096300000|2021-08-16 06:45:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1823
1629096600000|2021-08-16 06:50:00|13430.9|13426.9|13435.6|13431.6|13435.6|13431.6|13430.9|13426.9|2358
1629096900000|2021-08-16 06:55:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|2102
1629097200000|2021-08-16 07:00:00|13429.3|13425.3|13434|13430|13435.6|13431.6|13429.3|13425.3|3617
1629097500000|2021-08-16 07:05:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13429.3|13425.3|2598
1629097800000|2021-08-16 07:10:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|2760
1629098100000|2021-08-16 07:15:00|13434|13430|13430.9|13426.9|13434|13430|13429.3|13425.3|2245
1629098400000|2021-08-16 07:20:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|1757
1629098700000|2021-08-16 07:25:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1285
1629099000000|2021-08-16 07:30:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|1513
1629099300000|2021-08-16 07:35:00|13426.2|13422.2|13424.7|13420.7|13429.3|13425.3|13424.7|13420.7|1779
1629099600000|2021-08-16 07:40:00|13426.2|13422.2|13426.2|13422.2|13427|13423|13424.7|13420.7|2267
1629099900000|2021-08-16 07:45:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|1643
1629100200000|2021-08-16 07:50:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|868
1629100500000|2021-08-16 07:55:00|13426.2|13422.2|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|4132
1629100800000|2021-08-16 08:00:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2267
1629101100000|2021-08-16 08:05:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13420|13416|4022
1629101400000|2021-08-16 08:10:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|934
1629101700000|2021-08-16 08:15:00|13423.1|13419.1|13426.2|13422.2|13427.8|13423.8|13423.1|13419.1|4100
1629102000000|2021-08-16 08:20:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|2266
1629102300000|2021-08-16 08:25:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1406
1629102600000|2021-08-16 08:30:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|860
1629102900000|2021-08-16 08:35:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|989
1629103200000|2021-08-16 08:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|720
1629103500000|2021-08-16 08:45:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1747
1629103800000|2021-08-16 08:50:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|942
1629104100000|2021-08-16 08:55:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|1405
1629104400000|2021-08-16 09:00:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1767
1629104700000|2021-08-16 09:05:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|4856
1629105000000|2021-08-16 09:10:00|13416.8|13412.8|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|4076
1629105300000|2021-08-16 09:15:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|3456
1629105600000|2021-08-16 09:20:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2585
1629105900000|2021-08-16 09:25:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1102
1629106200000|2021-08-16 09:30:00|13416.1|13412.1|13412.2|13408.2|13416.1|13412.1|13410.6|13406.6|5384
1629106500000|2021-08-16 09:35:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|3368
1629106800000|2021-08-16 09:40:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1197
1629107100000|2021-08-16 09:45:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1514
1629107400000|2021-08-16 09:50:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|536
1629107700000|2021-08-16 09:55:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1243
1629108000000|2021-08-16 10:00:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|862
1629108300000|2021-08-16 10:05:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|1632
1629108600000|2021-08-16 10:10:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|2303
1629108900000|2021-08-16 10:15:00|13418.4|13414.4|13420|13416|13421.5|13417.5|13418.4|13414.4|1950
1629109200000|2021-08-16 10:20:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13420|13416|1294
1629109500000|2021-08-16 10:25:00|13424.7|13420.7|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|2326
1629109800000|2021-08-16 10:30:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13418.4|13414.4|1363
1629110100000|2021-08-16 10:35:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13416.8|13412.8|1133
1629110400000|2021-08-16 10:40:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1542
1629110700000|2021-08-16 10:45:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1036
1629111000000|2021-08-16 10:50:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|945
1629111300000|2021-08-16 10:55:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|1587
1629111600000|2021-08-16 11:00:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1380
1629111900000|2021-08-16 11:05:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|2270
1629112200000|2021-08-16 11:10:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|1272
1629112500000|2021-08-16 11:15:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1119
1629112800000|2021-08-16 11:20:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|824
1629113100000|2021-08-16 11:25:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1079
1629113400000|2021-08-16 11:30:00|13415.3|13411.3|13412.2|13408.2|13415.3|13411.3|13410.6|13406.6|922
1629113700000|2021-08-16 11:35:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|473
1629114000000|2021-08-16 11:40:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13412.2|13408.2|1016
1629114300000|2021-08-16 11:45:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|1413
1629114600000|2021-08-16 11:50:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|258
1629114900000|2021-08-16 11:55:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|1850
1629115200000|2021-08-16 12:00:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|4278
1629115500000|2021-08-16 12:05:00|13418.4|13414.4|13420|13416|13420|13416|13416.8|13412.8|2088
1629115800000|2021-08-16 12:10:00|13418.4|13414.4|13416.8|13412.8|13420|13416|13415.3|13411.3|2579
1629116100000|2021-08-16 12:15:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13416.8|13412.8|2778
1629116400000|2021-08-16 12:20:00|13416.8|13412.8|13413.7|13409.7|13418.4|13414.4|13412.2|13408.2|3713
1629116700000|2021-08-16 12:25:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|3284
1629117000000|2021-08-16 12:30:00|13413.7|13409.7|13418.4|13414.4|13420|13416|13412.2|13408.2|4643
1629117300000|2021-08-16 12:35:00|13420|13416|13416.8|13412.8|13420|13416|13416.8|13412.8|2029
1629117600000|2021-08-16 12:40:00|13418.4|13414.4|13423.1|13419.1|13423.1|13419.1|13416.8|13412.8|1986
1629117900000|2021-08-16 12:45:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|3564
1629118200000|2021-08-16 12:50:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|2324
1629118500000|2021-08-16 12:55:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|1429
1629118800000|2021-08-16 13:00:00|13423.1|13419.1|13427.8|13423.8|13429.3|13425.3|13421.5|13417.5|3211
1629119100000|2021-08-16 13:05:00|13426.2|13422.2|13429.3|13425.3|13429.3|13425.3|13424.7|13420.7|5577
1629119400000|2021-08-16 13:10:00|13430.1|13426.1|13429.3|13425.3|13430.1|13426.1|13427.8|13423.8|2329
1629119700000|2021-08-16 13:15:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|3677
1629120000000|2021-08-16 13:20:00|13430.9|13426.9|13438.7|13434.7|13438.7|13434.7|13429.3|13425.3|9970
1629120300000|2021-08-16 13:25:00|13437.2|13433.2|13434|13430|13437.2|13433.2|13434|13430|2853
1629120600000|2021-08-16 13:30:00|13432.5|13428.5|13441.8|13437.8|13441.8|13437.8|13432.5|13428.5|5875
1629120900000|2021-08-16 13:35:00|13440.3|13436.3|13443.4|13439.4|13446.5|13442.5|13440.3|13436.3|10421
1629121200000|2021-08-16 13:40:00|13445|13441|13449.7|13445.7|13451.2|13447.2|13443.4|13439.4|6138
1629121500000|2021-08-16 13:45:00|13451.2|13447.2|13451.2|13447.2|13455.9|13451.9|13449.7|13445.7|11143
1629121800000|2021-08-16 13:50:00|13452.8|13448.8|13454.3|13450.3|13457.5|13453.5|13451.2|13447.2|9285
1629122100000|2021-08-16 13:55:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|6282
1629122400000|2021-08-16 14:00:00|13455.9|13451.9|13446.5|13442.5|13457.5|13453.5|13446.5|13442.5|10221
1629122700000|2021-08-16 14:05:00|13445|13441|13443.4|13439.4|13446.5|13442.5|13441.8|13437.8|4683
1629123000000|2021-08-16 14:10:00|13445|13441|13445|13441|13446.5|13442.5|13441.8|13437.8|7685
1629123300000|2021-08-16 14:15:00|13443.4|13439.4|13451.2|13447.2|13451.2|13447.2|13443.4|13439.4|8195
1629123600000|2021-08-16 14:20:00|13448.1|13444.1|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|6649
1629123900000|2021-08-16 14:25:00|13448.1|13444.1|13451.2|13447.2|13452.8|13448.8|13448.1|13444.1|3515
1629124200000|2021-08-16 14:30:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13448.1|13444.1|9285
1629124500000|2021-08-16 14:35:00|13452.8|13448.8|13445|13441|13452.8|13448.8|13445|13441|4275
1629124800000|2021-08-16 14:40:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13445|13441|2892
1629125100000|2021-08-16 14:45:00|13446.5|13442.5|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|2496
1629125400000|2021-08-16 14:50:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1852
1629125700000|2021-08-16 14:55:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|1031
1629126000000|2021-08-16 15:00:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|3134
1629126300000|2021-08-16 15:05:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|1983
1629126600000|2021-08-16 15:10:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13441.8|13437.8|1543
1629126900000|2021-08-16 15:15:00|13445|13441|13438.7|13434.7|13445|13441|13438.7|13434.7|6516
1629127200000|2021-08-16 15:20:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|4115
1629127500000|2021-08-16 15:25:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1945
1629127800000|2021-08-16 15:30:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|4944
1629128100000|2021-08-16 15:35:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|3567
1629128400000|2021-08-16 15:40:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|2473
1629128700000|2021-08-16 15:45:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1990
1629129000000|2021-08-16 15:50:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1717
1629129300000|2021-08-16 15:55:00|13440.3|13436.3|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|4442
1629129600000|2021-08-16 16:00:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|1804
1629129900000|2021-08-16 16:05:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1349
1629130200000|2021-08-16 16:10:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|158
1629130500000|2021-08-16 16:15:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|759
1629130800000|2021-08-16 16:20:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|2129
1629131100000|2021-08-16 16:25:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|828
1629131400000|2021-08-16 16:30:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|1913
1629131700000|2021-08-16 16:35:00|||||||||295
1629132000000|2021-08-16 16:40:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|332
1629132300000|2021-08-16 16:45:00|||||||||139
1629132600000|2021-08-16 16:50:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1321
1629132900000|2021-08-16 16:55:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|731
1629133200000|2021-08-16 17:00:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|670
1629133500000|2021-08-16 17:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|100
1629133800000|2021-08-16 17:10:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|105
1629134100000|2021-08-16 17:15:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1733
1629134400000|2021-08-16 17:20:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|1000
1629134700000|2021-08-16 17:25:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|514
1629135000000|2021-08-16 17:30:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|834
1629135300000|2021-08-16 17:35:00|||||||||1092
1629135600000|2021-08-16 17:40:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|264
1629135900000|2021-08-16 17:45:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|4513
1629136200000|2021-08-16 17:50:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1879
1629136500000|2021-08-16 17:55:00|||||||||504
1629136800000|2021-08-16 18:00:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|875
1629137100000|2021-08-16 18:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|617
1629137400000|2021-08-16 18:10:00|||||||||912
1629137700000|2021-08-16 18:15:00|13435.6|13431.6|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|1800
1629138000000|2021-08-16 18:20:00|||||||||1525
1629138300000|2021-08-16 18:25:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2088
1629138600000|2021-08-16 18:30:00|||||||||272
1629138900000|2021-08-16 18:35:00|||||||||278
1629139200000|2021-08-16 18:40:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|2860
1629139500000|2021-08-16 18:45:00|13434|13430|13434|13430|13434|13430|13434|13430|1791
1629139800000|2021-08-16 18:50:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|2211
1629140100000|2021-08-16 18:55:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|6472
1629140400000|2021-08-16 19:00:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13432.5|13428.5|3647
1629140700000|2021-08-16 19:05:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|1607
1629141000000|2021-08-16 19:10:00|||||||||776
1629141300000|2021-08-16 19:15:00|13434|13430|13434|13430|13434|13430|13434|13430|853
1629141600000|2021-08-16 19:20:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|187
1629141900000|2021-08-16 19:25:00|||||||||638
1629142200000|2021-08-16 19:30:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|846
1629142500000|2021-08-16 19:35:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|2278
1629142800000|2021-08-16 19:40:00|||||||||1402
1629143100000|2021-08-16 19:45:00|||||||||2104
1629143400000|2021-08-16 19:50:00|||||||||1972
1629143700000|2021-08-16 19:55:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|3718
1629144000000|2021-08-16 20:00:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|3153
1629144300000|2021-08-16 20:05:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1067
1629144600000|2021-08-16 20:10:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1913
1629144900000|2021-08-16 20:15:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|637
1629145200000|2021-08-16 20:20:00|||||||||430
1629145500000|2021-08-16 20:25:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|4846
1629145800000|2021-08-16 20:30:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2070
1629146100000|2021-08-16 20:35:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1374
1629146400000|2021-08-16 20:40:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1422
1629146700000|2021-08-16 20:45:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1046
1629147000000|2021-08-16 20:50:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1599
1629147300000|2021-08-16 20:55:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.9|13419.9|2257
1629151200000|2021-08-16 22:00:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|120
1629151500000|2021-08-16 22:05:00|13423.9|13419.9|13424.7|13420.7|13424.7|13420.7|13423.9|13419.9|836
1629151800000|2021-08-16 22:10:00|||||||||341
1629152100000|2021-08-16 22:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|1118
1629152400000|2021-08-16 22:20:00|||||||||667
1629152700000|2021-08-16 22:25:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|133
1629153000000|2021-08-16 22:30:00|||||||||446
1629153300000|2021-08-16 22:35:00|13425.4|13421.4|13426.2|13422.2|13426.2|13422.2|13425.4|13421.4|350
1629153600000|2021-08-16 22:40:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|73
1629153900000|2021-08-16 22:45:00|||||||||312
1629154200000|2021-08-16 22:50:00|||||||||521
1629154500000|2021-08-16 22:55:00|||||||||9
1629154800000|2021-08-16 23:00:00|||||||||30
1629155100000|2021-08-16 23:05:00|||||||||6
1629155400000|2021-08-16 23:10:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1140
1629155700000|2021-08-16 23:15:00|||||||||24
1629156000000|2021-08-16 23:20:00|||||||||506
1629156300000|2021-08-16 23:25:00|||||||||177
1629156600000|2021-08-16 23:30:00|||||||||72
1629156900000|2021-08-16 23:35:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|40
1629157200000|2021-08-16 23:40:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|798
1629157500000|2021-08-16 23:45:00|13423.1|13419.1|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|1774
1629157800000|2021-08-16 23:50:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|787
1629158100000|2021-08-16 23:55:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|356
1629158400000|2021-08-17 00:00:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|2803
1629158700000|2021-08-17 00:05:00|||||||||148
1629159000000|2021-08-17 00:10:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|383
1629159300000|2021-08-17 00:15:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|257
1629159600000|2021-08-17 00:20:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|587
1629159900000|2021-08-17 00:25:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13430.9|13426.9|3178
1629160200000|2021-08-17 00:30:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|385
1629160500000|2021-08-17 00:35:00|13434|13430|13434|13430|13434|13430|13434|13430|54
1629160800000|2021-08-17 00:40:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|651
1629161100000|2021-08-17 00:45:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|189
1629161400000|2021-08-17 00:50:00|||||||||608
1629161700000|2021-08-17 00:55:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|833
1629162000000|2021-08-17 01:00:00|||||||||206
1629162300000|2021-08-17 01:05:00|||||||||76
1629162600000|2021-08-17 01:10:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|397
1629162900000|2021-08-17 01:15:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|374
1629163200000|2021-08-17 01:20:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|80
1629163500000|2021-08-17 01:25:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|413
1629163800000|2021-08-17 01:30:00|13434|13430|13434|13430|13437.2|13433.2|13434|13430|947
1629164100000|2021-08-17 01:35:00|13433.3|13429.3|13434|13430|13434|13430|13433.3|13429.3|262
1629164400000|2021-08-17 01:40:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|824
1629164700000|2021-08-17 01:45:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|110
1629165000000|2021-08-17 01:50:00|13434|13430|13434|13430|13434|13430|13434|13430|342
1629165300000|2021-08-17 01:55:00|||||||||68
1629165600000|2021-08-17 02:00:00|||||||||151
1629165900000|2021-08-17 02:05:00|||||||||76
1629166200000|2021-08-17 02:10:00|||||||||74
1629166500000|2021-08-17 02:15:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|500
1629166800000|2021-08-17 02:20:00|13434|13430|13434|13430|13434|13430|13434|13430|136
1629167100000|2021-08-17 02:25:00|||||||||375
1629167400000|2021-08-17 02:30:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|57
1629167700000|2021-08-17 02:35:00|13434|13430|13434|13430|13434|13430|13434|13430|115
1629168000000|2021-08-17 02:40:00|||||||||74
1629168300000|2021-08-17 02:45:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|349
1629168600000|2021-08-17 02:50:00|||||||||16
1629168900000|2021-08-17 02:55:00|||||||||27
1629169200000|2021-08-17 03:00:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|45
1629169500000|2021-08-17 03:05:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|678
1629169800000|2021-08-17 03:10:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|369
1629170100000|2021-08-17 03:15:00|||||||||55
1629170400000|2021-08-17 03:20:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|313
1629170700000|2021-08-17 03:25:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|162
1629171000000|2021-08-17 03:30:00|||||||||111
1629171300000|2021-08-17 03:35:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|330
1629171600000|2021-08-17 03:40:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|667
1629171900000|2021-08-17 03:45:00|||||||||283
1629172200000|2021-08-17 03:50:00|||||||||65
1629172500000|2021-08-17 03:55:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|332
1629172800000|2021-08-17 04:00:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|92
1629173100000|2021-08-17 04:05:00|||||||||41
1629173400000|2021-08-17 04:10:00|13434|13430|13434|13430|13434|13430|13434|13430|175
1629173700000|2021-08-17 04:15:00|||||||||34
1629174000000|2021-08-17 04:20:00|||||||||9
1629174300000|2021-08-17 04:25:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|1305
1629174600000|2021-08-17 04:30:00|||||||||51
1629174900000|2021-08-17 04:35:00|||||||||330
1629175200000|2021-08-17 04:40:00|||||||||106
1629175500000|2021-08-17 04:45:00|||||||||21
1629176100000|2021-08-17 04:55:00|||||||||2
1629176400000|2021-08-17 05:00:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|824
1629176700000|2021-08-17 05:05:00|||||||||421
1629177000000|2021-08-17 05:10:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|364
1629177300000|2021-08-17 05:15:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1287
1629177600000|2021-08-17 05:20:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|563
1629177900000|2021-08-17 05:25:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|223
1629178200000|2021-08-17 05:30:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|235
1629178500000|2021-08-17 05:35:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|441
1629178800000|2021-08-17 05:40:00|||||||||35
1629179100000|2021-08-17 05:45:00|||||||||89
1629179400000|2021-08-17 05:50:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|582
1629179700000|2021-08-17 05:55:00|||||||||170
1629180000000|2021-08-17 06:00:00|13441.8|13437.8|13443.4|13439.4|13446.5|13442.5|13441.8|13437.8|3677
1629180300000|2021-08-17 06:05:00|13445|13441|13443.4|13439.4|13445|13441|13441.8|13437.8|1018
1629180600000|2021-08-17 06:10:00|13445|13441|13445|13441|13446.5|13442.5|13443.4|13439.4|1602
1629180900000|2021-08-17 06:15:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|1347
1629181200000|2021-08-17 06:20:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|1013
1629181500000|2021-08-17 06:25:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|644
1629181800000|2021-08-17 06:30:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|1583
1629182100000|2021-08-17 06:35:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1425
1629182400000|2021-08-17 06:40:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|3317
1629182700000|2021-08-17 06:45:00|13452.8|13448.8|13452.8|13448.8|13455.9|13451.9|13452.8|13448.8|4948
1629183000000|2021-08-17 06:50:00|13451.2|13447.2|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|3532
1629183300000|2021-08-17 06:55:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|2313
1629183600000|2021-08-17 07:00:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13449.7|13445.7|1601
1629183900000|2021-08-17 07:05:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|4507
1629184200000|2021-08-17 07:10:00|13457.5|13453.5|13462.2|13458.2|13463.7|13459.7|13457.5|13453.5|6343
1629184500000|2021-08-17 07:15:00|13460.6|13456.6|13457.5|13453.5|13462.2|13458.2|13455.9|13451.9|4037
1629184800000|2021-08-17 07:20:00|13459|13455|13457.5|13453.5|13460.6|13456.6|13455.9|13451.9|2633
1629185100000|2021-08-17 07:25:00|13455.9|13451.9|13454.3|13450.3|13459|13455|13452.8|13448.8|4830
1629185400000|2021-08-17 07:30:00|13455.9|13451.9|13451.2|13447.2|13455.9|13451.9|13451.2|13447.2|3576
1629185700000|2021-08-17 07:35:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|3364
1629186000000|2021-08-17 07:40:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|2956
1629186300000|2021-08-17 07:45:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1713
1629186600000|2021-08-17 07:50:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|1167
1629186900000|2021-08-17 07:55:00|13451.2|13447.2|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|820
1629187200000|2021-08-17 08:00:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1062
1629187500000|2021-08-17 08:05:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|1378
1629187800000|2021-08-17 08:10:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1522
1629188100000|2021-08-17 08:15:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|2867
1629188400000|2021-08-17 08:20:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13451.2|13447.2|5020
1629188700000|2021-08-17 08:25:00|13455.9|13451.9|13454.3|13450.3|13457.5|13453.5|13454.3|13450.3|1537
1629189000000|2021-08-17 08:30:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|851
1629189300000|2021-08-17 08:35:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1254
1629189600000|2021-08-17 08:40:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|442
1629189900000|2021-08-17 08:45:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|3584
1629190200000|2021-08-17 08:50:00|13459.8|13455.8|13459|13455|13460.6|13456.6|13459|13455|2953
1629190500000|2021-08-17 08:55:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13459|13455|3102
1629190800000|2021-08-17 09:00:00|13459|13455|13459|13455|13460.6|13456.6|13457.5|13453.5|1248
1629191100000|2021-08-17 09:05:00|13460.6|13456.6|13457.5|13453.5|13460.6|13456.6|13457.5|13453.5|1636
1629191400000|2021-08-17 09:10:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|1232
1629191700000|2021-08-17 09:15:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|583
1629192000000|2021-08-17 09:20:00|13454.3|13450.3|13451.2|13447.2|13455.9|13451.9|13451.2|13447.2|1156
1629192300000|2021-08-17 09:25:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|506
1629192600000|2021-08-17 09:30:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|432
1629192900000|2021-08-17 09:35:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1306
1629193200000|2021-08-17 09:40:00|||||||||411
1629193500000|2021-08-17 09:45:00|13451.2|13447.2|13454.3|13450.3|13454.3|13450.3|13451.2|13447.2|597
1629193800000|2021-08-17 09:50:00|||||||||295
1629194100000|2021-08-17 09:55:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|182
1629194400000|2021-08-17 10:00:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1927
1629194700000|2021-08-17 10:05:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|1317
1629195000000|2021-08-17 10:10:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|916
1629195300000|2021-08-17 10:15:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|917
1629195600000|2021-08-17 10:20:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1532
1629195900000|2021-08-17 10:25:00|13452.8|13448.8|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|1420
1629196200000|2021-08-17 10:30:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|332
1629196500000|2021-08-17 10:35:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|2622
1629196800000|2021-08-17 10:40:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1135
1629197100000|2021-08-17 10:45:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|1831
1629197400000|2021-08-17 10:50:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1915
1629197700000|2021-08-17 10:55:00|13452.8|13448.8|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|3384
1629198000000|2021-08-17 11:00:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|1119
1629198300000|2021-08-17 11:05:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|855
1629198600000|2021-08-17 11:10:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|1501
1629198900000|2021-08-17 11:15:00|13455.9|13451.9|13457.5|13453.5|13459|13455|13455.9|13451.9|1909
1629199200000|2021-08-17 11:20:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13457.5|13453.5|2446
1629199500000|2021-08-17 11:25:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|1762
1629199800000|2021-08-17 11:30:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|1858
1629200100000|2021-08-17 11:35:00|13459|13455|13457.5|13453.5|13459|13455|13455.9|13451.9|3072
1629200400000|2021-08-17 11:40:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|2213
1629200700000|2021-08-17 11:45:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|1390
1629201000000|2021-08-17 11:50:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|3514
1629201300000|2021-08-17 11:55:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|1189
1629201600000|2021-08-17 12:00:00|13454.3|13450.3|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|1344
1629201900000|2021-08-17 12:05:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|3399
1629202200000|2021-08-17 12:10:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|1830
1629202500000|2021-08-17 12:15:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|3207
1629202800000|2021-08-17 12:20:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|3815
1629203100000|2021-08-17 12:25:00|13455.9|13451.9|13459|13455|13459|13455|13455.9|13451.9|5449
1629203400000|2021-08-17 12:30:00|13455.9|13451.9|13440.3|13436.3|13460.6|13456.6|13440.3|13436.3|25940
1629203700000|2021-08-17 12:35:00|13441.8|13437.8|13445|13441|13446.5|13442.5|13440.3|13436.3|18037
1629204000000|2021-08-17 12:40:00|13443.4|13439.4|13435.6|13431.6|13445|13441|13435.6|13431.6|12347
1629204300000|2021-08-17 12:45:00|13437.2|13433.2|13440.3|13436.3|13443.4|13439.4|13435.6|13431.6|6262
1629204600000|2021-08-17 12:50:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2085
1629204900000|2021-08-17 12:55:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13434|13430|5007
1629205200000|2021-08-17 13:00:00|13434|13430|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|5946
1629205500000|2021-08-17 13:05:00|13434|13430|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|3939
1629205800000|2021-08-17 13:10:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13426.2|13422.2|6615
1629206100000|2021-08-17 13:15:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13423.1|13419.1|7366
1629206400000|2021-08-17 13:20:00|13426.2|13422.2|13418.4|13414.4|13426.2|13422.2|13416.8|13412.8|7290
1629206700000|2021-08-17 13:25:00|13420|13416|13426.2|13422.2|13426.2|13422.2|13420|13416|6501
1629207000000|2021-08-17 13:30:00|13427.8|13423.8|13430.9|13426.9|13430.9|13426.9|13426.2|13422.2|9954
1629207300000|2021-08-17 13:35:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13423.1|13419.1|3116
1629207600000|2021-08-17 13:40:00|13427.8|13423.8|13430.9|13426.9|13432.5|13428.5|13427.8|13423.8|5454
1629207900000|2021-08-17 13:45:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|4032
1629208200000|2021-08-17 13:50:00|13432.5|13428.5|13432.5|13428.5|13435.6|13431.6|13430.9|13426.9|6983
1629208500000|2021-08-17 13:55:00|13430.9|13426.9|13429.3|13425.3|13434|13430|13429.3|13425.3|4243
1629208800000|2021-08-17 14:00:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|8964
1629209100000|2021-08-17 14:05:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13424.7|13420.7|3822
1629209400000|2021-08-17 14:10:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|3713
1629209700000|2021-08-17 14:15:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13426.2|13422.2|11784
1629210000000|2021-08-17 14:20:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|7434
1629210300000|2021-08-17 14:25:00|13430.9|13426.9|13432.5|13428.5|13434|13430|13429.3|13425.3|1916
1629210600000|2021-08-17 14:30:00|13434|13430|13427.8|13423.8|13434|13430|13426.2|13422.2|4332
1629210900000|2021-08-17 14:35:00|13426.2|13422.2|13429.3|13425.3|13429.3|13425.3|13426.2|13422.2|2353
1629211200000|2021-08-17 14:40:00|13430.9|13426.9|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|1329
1629211500000|2021-08-17 14:45:00|13429.3|13425.3|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|5274
1629211800000|2021-08-17 14:50:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|3193
1629212100000|2021-08-17 14:55:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|3007
1629212400000|2021-08-17 15:00:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1975
1629212700000|2021-08-17 15:05:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|2901
1629213000000|2021-08-17 15:10:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|1964
1629213300000|2021-08-17 15:15:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|1788
1629213600000|2021-08-17 15:20:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|4994
1629213900000|2021-08-17 15:25:00|13426.2|13422.2|13421.5|13417.5|13426.2|13422.2|13421.5|13417.5|4159
1629214200000|2021-08-17 15:30:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|4479
1629214500000|2021-08-17 15:35:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2977
1629214800000|2021-08-17 15:40:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2330
1629215100000|2021-08-17 15:45:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|1478
1629215400000|2021-08-17 15:50:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|1150
1629215700000|2021-08-17 15:55:00|13424.7|13420.7|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|1236
1629216000000|2021-08-17 16:00:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|2436
1629216300000|2021-08-17 16:05:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|2243
1629216600000|2021-08-17 16:10:00|13430.9|13426.9|13434|13430|13434|13430|13429.3|13425.3|5138
1629216900000|2021-08-17 16:15:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|3309
1629217200000|2021-08-17 16:20:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|2619
1629217500000|2021-08-17 16:25:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1319
1629217800000|2021-08-17 16:30:00|||||||||2441
1629218100000|2021-08-17 16:35:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|1117
1629218400000|2021-08-17 16:40:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|2612
1629218700000|2021-08-17 16:45:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|6294
1629219000000|2021-08-17 16:50:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2730
1629219300000|2021-08-17 16:55:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|5265
1629219600000|2021-08-17 17:00:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2255
1629219900000|2021-08-17 17:05:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1302
1629220200000|2021-08-17 17:10:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|817
1629220500000|2021-08-17 17:15:00|13435.6|13431.6|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|1915
1629220800000|2021-08-17 17:20:00|13440.3|13436.3|13445|13441|13446.5|13442.5|13440.3|13436.3|16562
1629221100000|2021-08-17 17:25:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|3588
1629221400000|2021-08-17 17:30:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|1604
1629221700000|2021-08-17 17:35:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|3833
1629222000000|2021-08-17 17:40:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|952
1629222300000|2021-08-17 17:45:00|||||||||1321
1629222600000|2021-08-17 17:50:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1654
1629222900000|2021-08-17 17:55:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2618
1629223200000|2021-08-17 18:00:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2125
1629223500000|2021-08-17 18:05:00|13437.2|13433.2|13432.5|13428.5|13437.2|13433.2|13432.5|13428.5|2159
1629223800000|2021-08-17 18:10:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|1447
1629224100000|2021-08-17 18:15:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1139
1629224400000|2021-08-17 18:20:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|382
1629224700000|2021-08-17 18:25:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|338
1629225000000|2021-08-17 18:30:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1645
1629225300000|2021-08-17 18:35:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1146
1629225600000|2021-08-17 18:40:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|1153
1629225900000|2021-08-17 18:45:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|2442
1629226200000|2021-08-17 18:50:00|||||||||2570
1629226500000|2021-08-17 18:55:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|10783
1629226800000|2021-08-17 19:00:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|3037
1629227100000|2021-08-17 19:05:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|2531
1629227400000|2021-08-17 19:10:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|3572
1629227700000|2021-08-17 19:15:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1527
1629228000000|2021-08-17 19:20:00|||||||||1183
1629228300000|2021-08-17 19:25:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|365
1629228600000|2021-08-17 19:30:00|||||||||902
1629228900000|2021-08-17 19:35:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|665
1629229200000|2021-08-17 19:40:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2162
1629229500000|2021-08-17 19:45:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|933
1629229800000|2021-08-17 19:50:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|2167
1629230100000|2021-08-17 19:55:00|13423.1|13419.1|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|2564
1629230400000|2021-08-17 20:00:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|2312
1629230700000|2021-08-17 20:05:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|796
1629231000000|2021-08-17 20:10:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1711
1629231300000|2021-08-17 20:15:00|||||||||713
1629231600000|2021-08-17 20:20:00|||||||||489
1629231900000|2021-08-17 20:25:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1336
1629232200000|2021-08-17 20:30:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1017
1629232500000|2021-08-17 20:35:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|467
1629232800000|2021-08-17 20:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1277
1629233100000|2021-08-17 20:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|2260
1629233400000|2021-08-17 20:50:00|||||||||196
1629233700000|2021-08-17 20:55:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1999
1629237600000|2021-08-17 22:00:00|||||||||305
1629237900000|2021-08-17 22:05:00|||||||||53
1629238200000|2021-08-17 22:10:00|||||||||9
1629238500000|2021-08-17 22:15:00|||||||||6
1629238800000|2021-08-17 22:20:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|514
1629239100000|2021-08-17 22:25:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|295
1629239400000|2021-08-17 22:30:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|412
1629239700000|2021-08-17 22:35:00|||||||||94
1629240000000|2021-08-17 22:40:00|||||||||27
1629240300000|2021-08-17 22:45:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|1002
1629240600000|2021-08-17 22:50:00|||||||||121
1629240900000|2021-08-17 22:55:00|||||||||34
1629241200000|2021-08-17 23:00:00|||||||||63
1629241500000|2021-08-17 23:05:00|||||||||10
1629241800000|2021-08-17 23:10:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|19
1629242100000|2021-08-17 23:15:00|||||||||117
1629242400000|2021-08-17 23:20:00|||||||||2
1629242700000|2021-08-17 23:25:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|838
1629243000000|2021-08-17 23:30:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|382
1629243300000|2021-08-17 23:35:00|||||||||75
1629243600000|2021-08-17 23:40:00|||||||||12
1629243900000|2021-08-17 23:45:00|||||||||563
1629244200000|2021-08-17 23:50:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|379
1629244500000|2021-08-17 23:55:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|160
1629244800000|2021-08-18 00:00:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|664
1629245100000|2021-08-18 00:05:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|456
1629245400000|2021-08-18 00:10:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1716
1629245700000|2021-08-18 00:15:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1026
1629246000000|2021-08-18 00:20:00|||||||||225
1629246300000|2021-08-18 00:25:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|478
1629246600000|2021-08-18 00:30:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|251
1629246900000|2021-08-18 00:35:00|||||||||77
1629247200000|2021-08-18 00:40:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|586
1629247500000|2021-08-18 00:45:00|||||||||291
1629247800000|2021-08-18 00:50:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|49
1629248100000|2021-08-18 00:55:00|||||||||277
1629248400000|2021-08-18 01:00:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|209
1629248700000|2021-08-18 01:05:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1102
1629249000000|2021-08-18 01:10:00|||||||||329
1629249300000|2021-08-18 01:15:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|690
1629249600000|2021-08-18 01:20:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|248
1629249900000|2021-08-18 01:25:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|451
1629250200000|2021-08-18 01:30:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|364
1629250500000|2021-08-18 01:35:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|876
1629250800000|2021-08-18 01:40:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1206
1629251100000|2021-08-18 01:45:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|398
1629251400000|2021-08-18 01:50:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|559
1629251700000|2021-08-18 01:55:00|||||||||141
1629252000000|2021-08-18 02:00:00|13427.8|13423.8|13424.7|13420.7|13432.5|13428.5|13424.7|13420.7|3841
1629252300000|2021-08-18 02:05:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|809
1629252600000|2021-08-18 02:10:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|166
1629252900000|2021-08-18 02:15:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|309
1629253200000|2021-08-18 02:20:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1200
1629253500000|2021-08-18 02:25:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|314
1629253800000|2021-08-18 02:30:00|||||||||87
1629254100000|2021-08-18 02:35:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|65
1629254400000|2021-08-18 02:40:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|582
1629254700000|2021-08-18 02:45:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|557
1629255000000|2021-08-18 02:50:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2349
1629255300000|2021-08-18 02:55:00|||||||||153
1629255600000|2021-08-18 03:00:00|||||||||191
1629255900000|2021-08-18 03:05:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|426
1629256200000|2021-08-18 03:10:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|354
1629256500000|2021-08-18 03:15:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1116
1629256800000|2021-08-18 03:20:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|157
1629257100000|2021-08-18 03:25:00|||||||||100
1629257400000|2021-08-18 03:30:00|||||||||148
1629257700000|2021-08-18 03:35:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2193
1629258000000|2021-08-18 03:40:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|475
1629258300000|2021-08-18 03:45:00|13420|13416|13420|13416|13420|13416|13420|13416|10049
1629258600000|2021-08-18 03:50:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|1268
1629258900000|2021-08-18 03:55:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|1016
1629259200000|2021-08-18 04:00:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|937
1629259500000|2021-08-18 04:05:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|502
1629259800000|2021-08-18 04:10:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|2222
1629260100000|2021-08-18 04:15:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|928
1629260400000|2021-08-18 04:20:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|410
1629260700000|2021-08-18 04:25:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1377
1629261000000|2021-08-18 04:30:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|288
1629261300000|2021-08-18 04:35:00|||||||||629
1629261600000|2021-08-18 04:40:00|||||||||79
1629261900000|2021-08-18 04:45:00|||||||||36
1629262200000|2021-08-18 04:50:00|||||||||58
1629262500000|2021-08-18 04:55:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|215
1629262800000|2021-08-18 05:00:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|906
1629263100000|2021-08-18 05:05:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|1541
1629263400000|2021-08-18 05:10:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1222
1629263700000|2021-08-18 05:15:00|||||||||85
1629264000000|2021-08-18 05:20:00|||||||||52
1629264300000|2021-08-18 05:25:00|||||||||1002
1629264600000|2021-08-18 05:30:00|||||||||410
1629264900000|2021-08-18 05:35:00|||||||||472
1629265200000|2021-08-18 05:40:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|5381
1629265500000|2021-08-18 05:45:00|||||||||1006
1629265800000|2021-08-18 05:50:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|976
1629266100000|2021-08-18 05:55:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|754
1629266400000|2021-08-18 06:00:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13415.3|13411.3|1046
1629266700000|2021-08-18 06:05:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|736
1629267000000|2021-08-18 06:10:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|651
1629267300000|2021-08-18 06:15:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|1141
1629267600000|2021-08-18 06:20:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|697
1629267900000|2021-08-18 06:25:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|624
1629268200000|2021-08-18 06:30:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13420|13416|1689
1629268500000|2021-08-18 06:35:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|862
1629268800000|2021-08-18 06:40:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|530
1629269100000|2021-08-18 06:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|735
1629269400000|2021-08-18 06:50:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|837
1629269700000|2021-08-18 06:55:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|850
1629270000000|2021-08-18 07:00:00|13421.5|13417.5|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|1506
1629270300000|2021-08-18 07:05:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|425
1629270600000|2021-08-18 07:10:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1060
1629270900000|2021-08-18 07:15:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|2095
1629271200000|2021-08-18 07:20:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|1433
1629271500000|2021-08-18 07:25:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|2492
1629271800000|2021-08-18 07:30:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1816
1629272100000|2021-08-18 07:35:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1678
1629272400000|2021-08-18 07:40:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|618
1629272700000|2021-08-18 07:45:00|13430.9|13426.9|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|1485
1629273000000|2021-08-18 07:50:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13424.7|13420.7|1369
1629273300000|2021-08-18 07:55:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|897
1629273600000|2021-08-18 08:00:00|13424.7|13420.7|13418.4|13414.4|13424.7|13420.7|13418.4|13414.4|2873
1629273900000|2021-08-18 08:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1829
1629274200000|2021-08-18 08:10:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|1904
1629274500000|2021-08-18 08:15:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|2992
1629274800000|2021-08-18 08:20:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|895
1629275100000|2021-08-18 08:25:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1119
1629275400000|2021-08-18 08:30:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1115
1629275700000|2021-08-18 08:35:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|850
1629276000000|2021-08-18 08:40:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|1502
1629276300000|2021-08-18 08:45:00|13427.8|13423.8|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|854
1629276600000|2021-08-18 08:50:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1185
1629276900000|2021-08-18 08:55:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2192
1629277200000|2021-08-18 09:00:00|||||||||236
1629277500000|2021-08-18 09:05:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|2245
1629277800000|2021-08-18 09:10:00|13426.2|13422.2|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|562
1629278100000|2021-08-18 09:15:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|409
1629278400000|2021-08-18 09:20:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|711
1629278700000|2021-08-18 09:25:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|855
1629279000000|2021-08-18 09:30:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|1398
1629279300000|2021-08-18 09:35:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|800
1629279600000|2021-08-18 09:40:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|2130
1629279900000|2021-08-18 09:45:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|303
1629280200000|2021-08-18 09:50:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1100
1629280500000|2021-08-18 09:55:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1257
1629280800000|2021-08-18 10:00:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|668
1629281100000|2021-08-18 10:05:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|728
1629281400000|2021-08-18 10:10:00|||||||||203
1629281700000|2021-08-18 10:15:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|391
1629282000000|2021-08-18 10:20:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1187
1629282300000|2021-08-18 10:25:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|795
1629282600000|2021-08-18 10:30:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|303
1629282900000|2021-08-18 10:35:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|499
1629283200000|2021-08-18 10:40:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|2012
1629283500000|2021-08-18 10:45:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|2734
1629283800000|2021-08-18 10:50:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|872
1629284100000|2021-08-18 10:55:00|13420|13416|13415.3|13411.3|13420|13416|13415.3|13411.3|2728
1629284400000|2021-08-18 11:00:00|13413.7|13409.7|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|3103
1629284700000|2021-08-18 11:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1116
1629285000000|2021-08-18 11:10:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|2087
1629285300000|2021-08-18 11:15:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|803
1629285600000|2021-08-18 11:20:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|1494
1629285900000|2021-08-18 11:25:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|398
1629286200000|2021-08-18 11:30:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1049
1629286500000|2021-08-18 11:35:00|||||||||572
1629286800000|2021-08-18 11:40:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1779
1629287100000|2021-08-18 11:45:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|902
1629287400000|2021-08-18 11:50:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|802
1629287700000|2021-08-18 11:55:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|732
1629288000000|2021-08-18 12:00:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|1722
1629288300000|2021-08-18 12:05:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|2160
1629288600000|2021-08-18 12:10:00|13418.4|13414.4|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|5940
1629288900000|2021-08-18 12:15:00|13423.1|13419.1|13418.4|13414.4|13423.1|13419.1|13418.4|13414.4|4587
1629289200000|2021-08-18 12:20:00|13420|13416|13424.7|13420.7|13429.3|13425.3|13420|13416|4371
1629289500000|2021-08-18 12:25:00|13423.9|13419.9|13423.1|13419.1|13424.7|13420.7|13420|13416|3583
1629289800000|2021-08-18 12:30:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|3820
1629290100000|2021-08-18 12:35:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|2655
1629290400000|2021-08-18 12:40:00|13420|13416|13416.8|13412.8|13421.5|13417.5|13415.3|13411.3|3522
1629290700000|2021-08-18 12:45:00|13415.3|13411.3|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|1873
1629291000000|2021-08-18 12:50:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|925
1629291300000|2021-08-18 12:55:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1289
1629291600000|2021-08-18 13:00:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|2145
1629291900000|2021-08-18 13:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1037
1629292200000|2021-08-18 13:10:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1995
1629292500000|2021-08-18 13:15:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13416.8|13412.8|1440
1629292800000|2021-08-18 13:20:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|2716
1629293100000|2021-08-18 13:25:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|4180
1629293400000|2021-08-18 13:30:00|13421.5|13417.5|13421.5|13417.5|13426.2|13422.2|13420|13416|4815
1629293700000|2021-08-18 13:35:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13418.4|13414.4|3637
1629294000000|2021-08-18 13:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2261
1629294300000|2021-08-18 13:45:00|13420|13416|13420|13416|13423.1|13419.1|13420|13416|1497
1629294600000|2021-08-18 13:50:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13420|13416|2627
1629294900000|2021-08-18 13:55:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|2677
1629295200000|2021-08-18 14:00:00|13418.4|13414.4|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|3127
1629295500000|2021-08-18 14:05:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|3161
1629295800000|2021-08-18 14:10:00|13423.1|13419.1|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|2753
1629296100000|2021-08-18 14:15:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|2275
1629296400000|2021-08-18 14:20:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|3048
1629296700000|2021-08-18 14:25:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|3669
1629297000000|2021-08-18 14:30:00|13420|13416|13418.4|13414.4|13422.3|13418.3|13418.4|13414.4|7552
1629297300000|2021-08-18 14:35:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|7035
1629297600000|2021-08-18 14:40:00|13415.3|13411.3|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|2935
1629297900000|2021-08-18 14:45:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|2337
1629298200000|2021-08-18 14:50:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2326
1629298500000|2021-08-18 14:55:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|3004
1629298800000|2021-08-18 15:00:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|3621
1629299100000|2021-08-18 15:05:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|4296
1629299400000|2021-08-18 15:10:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|3010
1629299700000|2021-08-18 15:15:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|3312
1629300000000|2021-08-18 15:20:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13410.6|13406.6|4776
1629300300000|2021-08-18 15:25:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|2576
1629300600000|2021-08-18 15:30:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1018
1629300900000|2021-08-18 15:35:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|2280
1629301200000|2021-08-18 15:40:00|||||||||1128
1629301500000|2021-08-18 15:45:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|3841
1629301800000|2021-08-18 15:50:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|6113
1629302100000|2021-08-18 15:55:00|13421.5|13417.5|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|5617
1629302400000|2021-08-18 16:00:00|||||||||5519
1629302700000|2021-08-18 16:05:00|13416.8|13412.8|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|4281
1629303000000|2021-08-18 16:10:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|2649
1629303300000|2021-08-18 16:15:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|4997
1629303600000|2021-08-18 16:20:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|3738
1629303900000|2021-08-18 16:25:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|3311
1629304200000|2021-08-18 16:30:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|3471
1629304500000|2021-08-18 16:35:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1070
1629304800000|2021-08-18 16:40:00|13409|13405|13412.2|13408.2|13412.2|13408.2|13409|13405|2040
1629305100000|2021-08-18 16:45:00|13410.6|13406.6|13409|13405|13412.2|13408.2|13407.5|13403.5|4924
1629305400000|2021-08-18 16:50:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|3112
1629305700000|2021-08-18 16:55:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|8782
1629306000000|2021-08-18 17:00:00|13407.5|13403.5|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|5103
1629306300000|2021-08-18 17:05:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|2007
1629306600000|2021-08-18 17:10:00|13409|13405|13405.9|13401.9|13409|13405|13405.9|13401.9|1454
1629306900000|2021-08-18 17:15:00|13404.3|13400.3|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|4556
1629307200000|2021-08-18 17:20:00|13401.2|13397.2|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|3730
1629307500000|2021-08-18 17:25:00|13401.2|13397.2|13395|13391|13402.8|13398.8|13395|13391|5077
1629307800000|2021-08-18 17:30:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13395|13391|3666
1629308100000|2021-08-18 17:35:00|13398.1|13394.1|13401.2|13397.2|13401.2|13397.2|13398.1|13394.1|2483
1629308400000|2021-08-18 17:40:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|1274
1629308700000|2021-08-18 17:45:00|||||||||737
1629309000000|2021-08-18 17:50:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|1235
1629309300000|2021-08-18 17:55:00|13401.2|13397.2|13396.5|13392.5|13401.2|13397.2|13393.4|13389.4|4772
1629309600000|2021-08-18 18:00:00|13395|13391|13413.7|13409.7|13413.7|13409.7|13395|13391|10779
1629309900000|2021-08-18 18:05:00|13415.3|13411.3|13413.7|13409.7|13426.2|13422.2|13407.5|13403.5|15323
1629310200000|2021-08-18 18:10:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13405.9|13401.9|9285
1629310500000|2021-08-18 18:15:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13409|13405|3488
1629310800000|2021-08-18 18:20:00|13410.6|13406.6|13418.4|13414.4|13418.4|13414.4|13407.5|13403.5|10409
1629311100000|2021-08-18 18:25:00|13416.8|13412.8|13423.1|13419.1|13424.7|13420.7|13416.8|13412.8|5740
1629311400000|2021-08-18 18:30:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2136
1629311700000|2021-08-18 18:35:00|13421.5|13417.5|13420|13416|13426.2|13422.2|13420|13416|3108
1629312000000|2021-08-18 18:40:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|4655
1629312300000|2021-08-18 18:45:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13416.8|13412.8|1892
1629312600000|2021-08-18 18:50:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13416.8|13412.8|3252
1629312900000|2021-08-18 18:55:00|13420|13416|13416.8|13412.8|13420|13416|13415.3|13411.3|5287
1629313200000|2021-08-18 19:00:00|13418.4|13414.4|13423.1|13419.1|13423.1|13419.1|13418.4|13414.4|2754
1629313500000|2021-08-18 19:05:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|2259
1629313800000|2021-08-18 19:10:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13420|13416|4234
1629314100000|2021-08-18 19:15:00|13421.5|13417.5|13420|13416|13423.1|13419.1|13420|13416|1448
1629314400000|2021-08-18 19:20:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|1368
1629314700000|2021-08-18 19:25:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|5028
1629315000000|2021-08-18 19:30:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1998
1629315300000|2021-08-18 19:35:00|13415.3|13411.3|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|3574
1629315600000|2021-08-18 19:40:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|3229
1629315900000|2021-08-18 19:45:00|13412.2|13408.2|13410.6|13406.6|13413.7|13409.7|13409|13405|9688
1629316200000|2021-08-18 19:50:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|4833
1629316500000|2021-08-18 19:55:00|13413.7|13409.7|13416.8|13412.8|13416.8|13412.8|13412.2|13408.2|6896
1629316800000|2021-08-18 20:00:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2168
1629317100000|2021-08-18 20:05:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2355
1629317400000|2021-08-18 20:10:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13416.8|13412.8|1356
1629317700000|2021-08-18 20:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|906
1629318000000|2021-08-18 20:20:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1536
1629318300000|2021-08-18 20:25:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|2854
1629318600000|2021-08-18 20:30:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|613
1629318900000|2021-08-18 20:35:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|3832
1629319200000|2021-08-18 20:40:00|||||||||1203
1629319500000|2021-08-18 20:45:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|3679
1629319800000|2021-08-18 20:50:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1845
1629320100000|2021-08-18 20:55:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1808
1629324000000|2021-08-18 22:00:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|1297
1629324300000|2021-08-18 22:05:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|610
1629324600000|2021-08-18 22:10:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|842
1629324900000|2021-08-18 22:15:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|116
1629325200000|2021-08-18 22:20:00|||||||||115
1629325500000|2021-08-18 22:25:00|||||||||48
1629325800000|2021-08-18 22:30:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|338
1629326100000|2021-08-18 22:35:00|||||||||303
1629326400000|2021-08-18 22:40:00|||||||||98
1629326700000|2021-08-18 22:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|148
1629327000000|2021-08-18 22:50:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|576
1629327300000|2021-08-18 22:55:00|||||||||233
1629327600000|2021-08-18 23:00:00|||||||||158
1629327900000|2021-08-18 23:05:00|||||||||11
1629328200000|2021-08-18 23:10:00|||||||||5
1629328500000|2021-08-18 23:15:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|412
1629328800000|2021-08-18 23:20:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|732
1629329100000|2021-08-18 23:25:00|||||||||86
1629329400000|2021-08-18 23:30:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|950
1629329700000|2021-08-18 23:35:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|720
1629330000000|2021-08-18 23:40:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2264
1629330300000|2021-08-18 23:45:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|402
1629330600000|2021-08-18 23:50:00|||||||||28
1629330900000|2021-08-18 23:55:00|||||||||70
1629331200000|2021-08-19 00:00:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|299
1629331500000|2021-08-19 00:05:00|||||||||193
1629331800000|2021-08-19 00:10:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|766
1629332100000|2021-08-19 00:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|477
1629332400000|2021-08-19 00:20:00|||||||||33
1629332700000|2021-08-19 00:25:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1123
1629333000000|2021-08-19 00:30:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|383
1629333300000|2021-08-19 00:35:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1001
1629333600000|2021-08-19 00:40:00|||||||||638
1629333900000|2021-08-19 00:45:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|2195
1629334200000|2021-08-19 00:50:00|||||||||446
1629334500000|2021-08-19 00:55:00|||||||||235
1629334800000|2021-08-19 01:00:00|13429.3|13425.3|13423.1|13419.1|13429.3|13425.3|13420|13416|2094
1629335100000|2021-08-19 01:05:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|761
1629335400000|2021-08-19 01:10:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1158
1629335700000|2021-08-19 01:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|221
1629336000000|2021-08-19 01:20:00|||||||||16
1629336300000|2021-08-19 01:25:00|||||||||98
1629336600000|2021-08-19 01:30:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|232
1629336900000|2021-08-19 01:35:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13420|13416|804
1629337200000|2021-08-19 01:40:00|||||||||16
1629337500000|2021-08-19 01:45:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|111
1629337800000|2021-08-19 01:50:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|111
1629338100000|2021-08-19 01:55:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|51
1629338400000|2021-08-19 02:00:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|840
1629338700000|2021-08-19 02:05:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|446
1629339000000|2021-08-19 02:10:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|213
1629339300000|2021-08-19 02:15:00|||||||||437
1629339600000|2021-08-19 02:20:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|901
1629339900000|2021-08-19 02:25:00|||||||||377
1629340200000|2021-08-19 02:30:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|402
1629340500000|2021-08-19 02:35:00|||||||||17
1629340800000|2021-08-19 02:40:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|478
1629341100000|2021-08-19 02:45:00|||||||||32
1629341400000|2021-08-19 02:50:00|||||||||29
1629341700000|2021-08-19 02:55:00|||||||||81
1629342000000|2021-08-19 03:00:00|||||||||165
1629342300000|2021-08-19 03:05:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|505
1629342600000|2021-08-19 03:10:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|420
1629342900000|2021-08-19 03:15:00|||||||||20
1629343200000|2021-08-19 03:20:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|45
1629343500000|2021-08-19 03:25:00|||||||||486
1629343800000|2021-08-19 03:30:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|348
1629344100000|2021-08-19 03:35:00|13422.3|13418.3|13423.1|13419.1|13423.1|13419.1|13422.3|13418.3|445
1629344400000|2021-08-19 03:40:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|306
1629344700000|2021-08-19 03:45:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|418
1629345000000|2021-08-19 03:50:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|335
1629345300000|2021-08-19 03:55:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|395
1629345600000|2021-08-19 04:00:00|||||||||188
1629345900000|2021-08-19 04:05:00|||||||||260
1629346200000|2021-08-19 04:10:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|310
1629346500000|2021-08-19 04:15:00|||||||||105
1629346800000|2021-08-19 04:20:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|498
1629347100000|2021-08-19 04:25:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|213
1629347400000|2021-08-19 04:30:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|62
1629347700000|2021-08-19 04:35:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|511
1629348000000|2021-08-19 04:40:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|420
1629348300000|2021-08-19 04:45:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|207
1629348600000|2021-08-19 04:50:00|||||||||182
1629348900000|2021-08-19 04:55:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|565
1629349200000|2021-08-19 05:00:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|441
1629349500000|2021-08-19 05:05:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|94
1629349800000|2021-08-19 05:10:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|328
1629350100000|2021-08-19 05:15:00|||||||||40
1629350400000|2021-08-19 05:20:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1408
1629350700000|2021-08-19 05:25:00|||||||||78
1629351000000|2021-08-19 05:30:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1079
1629351300000|2021-08-19 05:35:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|454
1629351600000|2021-08-19 05:40:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|158
1629351900000|2021-08-19 05:45:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|3942
1629352200000|2021-08-19 05:50:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|388
1629352500000|2021-08-19 05:55:00|13433.3|13429.3|13434|13430|13434|13430|13432.5|13428.5|3792
1629352800000|2021-08-19 06:00:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|1546
1629353100000|2021-08-19 06:05:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13434|13430|3207
1629353400000|2021-08-19 06:10:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13432.5|13428.5|1446
1629353700000|2021-08-19 06:15:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13434|13430|2920
1629354000000|2021-08-19 06:20:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13434|13430|682
1629354300000|2021-08-19 06:25:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|6280
1629354600000|2021-08-19 06:30:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|5967
1629354900000|2021-08-19 06:35:00|13441.8|13437.8|13438.7|13434.7|13443.4|13439.4|13438.7|13434.7|2983
1629355200000|2021-08-19 06:40:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|2076
1629355500000|2021-08-19 06:45:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13438.7|13434.7|1501
1629355800000|2021-08-19 06:50:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2320
1629356100000|2021-08-19 06:55:00|13441.8|13437.8|13445|13441|13446.5|13442.5|13441.8|13437.8|3686
1629356400000|2021-08-19 07:00:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13441.8|13437.8|3552
1629356700000|2021-08-19 07:05:00|13443.4|13439.4|13445|13441|13448.1|13444.1|13443.4|13439.4|3001
1629357000000|2021-08-19 07:10:00|13446.5|13442.5|13443.4|13439.4|13448.1|13444.1|13443.4|13439.4|3411
1629357300000|2021-08-19 07:15:00|13445|13441|13445|13441|13448.1|13444.1|13443.4|13439.4|3387
1629357600000|2021-08-19 07:20:00|13446.5|13442.5|13441.8|13437.8|13446.5|13442.5|13441.8|13437.8|2121
1629357900000|2021-08-19 07:25:00|13443.4|13439.4|13441.8|13437.8|13445|13441|13440.3|13436.3|4133
1629358200000|2021-08-19 07:30:00|13440.3|13436.3|13445|13441|13445|13441|13440.3|13436.3|3418
1629358500000|2021-08-19 07:35:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|2236
1629358800000|2021-08-19 07:40:00|13446.5|13442.5|13445|13441|13449.7|13445.7|13445|13441|4633
1629359100000|2021-08-19 07:45:00|13446.5|13442.5|13441.8|13437.8|13446.5|13442.5|13440.3|13436.3|4374
1629359400000|2021-08-19 07:50:00|13440.3|13436.3|13443.4|13439.4|13445|13441|13440.3|13436.3|2393
1629359700000|2021-08-19 07:55:00|13441.8|13437.8|13441.8|13437.8|13445|13441|13441.8|13437.8|1763
1629360000000|2021-08-19 08:00:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|1450
1629360300000|2021-08-19 08:05:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|3460
1629360600000|2021-08-19 08:10:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|325
1629360900000|2021-08-19 08:15:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|2314
1629361200000|2021-08-19 08:20:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|833
1629361500000|2021-08-19 08:25:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13445|13441|4422
1629361800000|2021-08-19 08:30:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|11108
1629362100000|2021-08-19 08:35:00|13449.7|13445.7|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|4117
1629362400000|2021-08-19 08:40:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|2377
1629362700000|2021-08-19 08:45:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|1815
1629363000000|2021-08-19 08:50:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|969
1629363300000|2021-08-19 08:55:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1163
1629363600000|2021-08-19 09:00:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|4010
1629363900000|2021-08-19 09:05:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|5454
1629364200000|2021-08-19 09:10:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|2007
1629364500000|2021-08-19 09:15:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|1719
1629364800000|2021-08-19 09:20:00|13452.8|13448.8|13449.7|13445.7|13452.8|13448.8|13448.1|13444.1|3988
1629365100000|2021-08-19 09:25:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|2769
1629365400000|2021-08-19 09:30:00|13449.7|13445.7|13445|13441|13449.7|13445.7|13445|13441|1482
1629365700000|2021-08-19 09:35:00|13446.5|13442.5|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|2196
1629366000000|2021-08-19 09:40:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|2675
1629366300000|2021-08-19 09:45:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|2157
1629366600000|2021-08-19 09:50:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|879
1629366900000|2021-08-19 09:55:00|13443.4|13439.4|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|3577
1629367200000|2021-08-19 10:00:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13445|13441|1589
1629367500000|2021-08-19 10:05:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|3529
1629367800000|2021-08-19 10:10:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|1680
1629368100000|2021-08-19 10:15:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|813
1629368400000|2021-08-19 10:20:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13445|13441|3815
1629368700000|2021-08-19 10:25:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1050
1629369000000|2021-08-19 10:30:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13445|13441|984
1629369300000|2021-08-19 10:35:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1479
1629369600000|2021-08-19 10:40:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|3296
1629369900000|2021-08-19 10:45:00|||||||||1198
1629370200000|2021-08-19 10:50:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|905
1629370500000|2021-08-19 10:55:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|1166
1629370800000|2021-08-19 11:00:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|872
1629371100000|2021-08-19 11:05:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1225
1629371400000|2021-08-19 11:10:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|927
1629371700000|2021-08-19 11:15:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|911
1629372000000|2021-08-19 11:20:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|3070
1629372300000|2021-08-19 11:25:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|1306
1629372600000|2021-08-19 11:30:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|699
1629372900000|2021-08-19 11:35:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1086
1629373200000|2021-08-19 11:40:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|2123
1629373500000|2021-08-19 11:45:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|252
1629373800000|2021-08-19 11:50:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|2314
1629374100000|2021-08-19 11:55:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|10198
1629374400000|2021-08-19 12:00:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|1858
1629374700000|2021-08-19 12:05:00|13451.2|13447.2|13448.1|13444.1|13452.8|13448.8|13448.1|13444.1|4821
1629375000000|2021-08-19 12:10:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|4552
1629375300000|2021-08-19 12:15:00|13445|13441|13445|13441|13448.1|13444.1|13443.4|13439.4|2153
1629375600000|2021-08-19 12:20:00|13443.4|13439.4|13446.5|13442.5|13449.7|13445.7|13443.4|13439.4|4235
1629375900000|2021-08-19 12:25:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|3905
1629376200000|2021-08-19 12:30:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|5499
1629376500000|2021-08-19 12:35:00|13448.1|13444.1|13443.4|13439.4|13448.1|13444.1|13443.4|13439.4|3594
1629376800000|2021-08-19 12:40:00|13441.8|13437.8|13443.4|13439.4|13445|13441|13440.3|13436.3|8948
1629377100000|2021-08-19 12:45:00|13441.8|13437.8|13445|13441|13446.5|13442.5|13441.8|13437.8|1637
1629377400000|2021-08-19 12:50:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13441.8|13437.8|3096
1629377700000|2021-08-19 12:55:00|13441.8|13437.8|13445|13441|13445|13441|13441.8|13437.8|783
1629378000000|2021-08-19 13:00:00|13446.5|13442.5|13441.8|13437.8|13446.5|13442.5|13441.8|13437.8|7464
1629378300000|2021-08-19 13:05:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|3471
1629378600000|2021-08-19 13:10:00|13437.2|13433.2|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|4542
1629378900000|2021-08-19 13:15:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|8026
1629379200000|2021-08-19 13:20:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13434|13430|1055
1629379500000|2021-08-19 13:25:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1964
1629379800000|2021-08-19 13:30:00|13435.6|13431.6|13430.9|13426.9|13437.2|13433.2|13430.9|13426.9|9170
1629380100000|2021-08-19 13:35:00|13432.5|13428.5|13437.2|13433.2|13438.7|13434.7|13432.5|13428.5|8203
1629380400000|2021-08-19 13:40:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|3342
1629380700000|2021-08-19 13:45:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13434|13430|4091
1629381000000|2021-08-19 13:50:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13434|13430|3073
1629381300000|2021-08-19 13:55:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2029
1629381600000|2021-08-19 14:00:00|13435.6|13431.6|13435.6|13431.6|13440.3|13436.3|13435.6|13431.6|3925
1629381900000|2021-08-19 14:05:00|13437.2|13433.2|13429.3|13425.3|13437.2|13433.2|13427.8|13423.8|13334
1629382200000|2021-08-19 14:10:00|13430.9|13426.9|13430.9|13426.9|13434|13430|13429.3|13425.3|4697
1629382500000|2021-08-19 14:15:00|13432.5|13428.5|13429.3|13425.3|13432.5|13428.5|13427.8|13423.8|12608
1629382800000|2021-08-19 14:20:00|13430.9|13426.9|13434|13430|13434|13430|13429.3|13425.3|3791
1629383100000|2021-08-19 14:25:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2175
1629383400000|2021-08-19 14:30:00|13434|13430|13438.7|13434.7|13438.7|13434.7|13432.5|13428.5|6375
1629383700000|2021-08-19 14:35:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|5698
1629384000000|2021-08-19 14:40:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|3790
1629384300000|2021-08-19 14:45:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1223
1629384600000|2021-08-19 14:50:00|13441.8|13437.8|13438.7|13434.7|13441.8|13437.8|13437.2|13433.2|3211
1629384900000|2021-08-19 14:55:00|13437.2|13433.2|13434|13430|13438.7|13434.7|13434|13430|5820
1629385200000|2021-08-19 15:00:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|4012
1629385500000|2021-08-19 15:05:00|13434|13430|13438.7|13434.7|13438.7|13434.7|13434|13430|4020
1629385800000|2021-08-19 15:10:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|2094
1629386100000|2021-08-19 15:15:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|2708
1629386400000|2021-08-19 15:20:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|3416
1629386700000|2021-08-19 15:25:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2640
1629387000000|2021-08-19 15:30:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|5400
1629387300000|2021-08-19 15:35:00|13443.4|13439.4|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|3614
1629387600000|2021-08-19 15:40:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1649
1629387900000|2021-08-19 15:45:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|2933
1629388200000|2021-08-19 15:50:00|13438.7|13434.7|13441.8|13437.8|13441.8|13437.8|13438.7|13434.7|16764
1629388500000|2021-08-19 15:55:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|2391
1629388800000|2021-08-19 16:00:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|891
1629389100000|2021-08-19 16:05:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|3139
1629389400000|2021-08-19 16:10:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1569
1629389700000|2021-08-19 16:15:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2156
1629390000000|2021-08-19 16:20:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|752
1629390300000|2021-08-19 16:25:00|||||||||1113
1629390600000|2021-08-19 16:30:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1244
1629390900000|2021-08-19 16:35:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2622
1629391200000|2021-08-19 16:40:00|||||||||1631
1629391500000|2021-08-19 16:45:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2325
1629391800000|2021-08-19 16:50:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|4434
1629392100000|2021-08-19 16:55:00|13435.6|13431.6|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|2143
1629392400000|2021-08-19 17:00:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|3163
1629392700000|2021-08-19 17:05:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|3347
1629393000000|2021-08-19 17:10:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|657
1629393300000|2021-08-19 17:15:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|1789
1629393600000|2021-08-19 17:20:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|1675
1629393900000|2021-08-19 17:25:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13434|13430|5056
1629394200000|2021-08-19 17:30:00|13434.8|13430.8|13434|13430|13435.6|13431.6|13434|13430|1179
1629394500000|2021-08-19 17:35:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13432.5|13428.5|1749
1629394800000|2021-08-19 17:40:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|2081
1629395100000|2021-08-19 17:45:00|||||||||856
1629395400000|2021-08-19 17:50:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1704
1629395700000|2021-08-19 17:55:00|||||||||930
1629396000000|2021-08-19 18:00:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2051
1629396300000|2021-08-19 18:05:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1118
1629396600000|2021-08-19 18:10:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|2562
1629396900000|2021-08-19 18:15:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1549
1629397200000|2021-08-19 18:20:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1259
1629397500000|2021-08-19 18:25:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|2332
1629397800000|2021-08-19 18:30:00|||||||||1628
1629398100000|2021-08-19 18:35:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|904
1629398400000|2021-08-19 18:40:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|1073
1629398700000|2021-08-19 18:45:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|486
1629399000000|2021-08-19 18:50:00|13437.2|13433.2|13434|13430|13437.2|13433.2|13434|13430|372
1629399300000|2021-08-19 18:55:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13432.5|13428.5|3788
1629399600000|2021-08-19 19:00:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2113
1629399900000|2021-08-19 19:05:00|||||||||347
1629400200000|2021-08-19 19:10:00|||||||||952
1629400500000|2021-08-19 19:15:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|377
1629400800000|2021-08-19 19:20:00|||||||||2956
1629401100000|2021-08-19 19:25:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1292
1629401400000|2021-08-19 19:30:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1945
1629401700000|2021-08-19 19:35:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|487
1629402000000|2021-08-19 19:40:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|3183
1629402300000|2021-08-19 19:45:00|||||||||2546
1629402600000|2021-08-19 19:50:00|||||||||1073
1629402900000|2021-08-19 19:55:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|3736
1629403200000|2021-08-19 20:00:00|13434|13430|13434|13430|13434|13430|13434|13430|1455
1629403500000|2021-08-19 20:05:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|1279
1629403800000|2021-08-19 20:10:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|1417
1629404100000|2021-08-19 20:15:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|790
1629404400000|2021-08-19 20:20:00|||||||||448
1629404700000|2021-08-19 20:25:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1266
1629405000000|2021-08-19 20:30:00|||||||||1427
1629405300000|2021-08-19 20:35:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|694
1629405600000|2021-08-19 20:40:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1336
1629405900000|2021-08-19 20:45:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1191
1629406200000|2021-08-19 20:50:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|646
1629406500000|2021-08-19 20:55:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|3627
1629410400000|2021-08-19 22:00:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|662
1629410700000|2021-08-19 22:05:00|||||||||3
1629411000000|2021-08-19 22:10:00|||||||||3
1629411300000|2021-08-19 22:15:00|||||||||16
1629411600000|2021-08-19 22:20:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|231
1629411900000|2021-08-19 22:25:00|13434|13430|13434|13430|13434|13430|13434|13430|216
1629412200000|2021-08-19 22:30:00|||||||||7
1629412500000|2021-08-19 22:35:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|296
1629412800000|2021-08-19 22:40:00|||||||||29
1629413100000|2021-08-19 22:45:00|||||||||9
1629413400000|2021-08-19 22:50:00|13434|13430|13434|13430|13434|13430|13434|13430|45
1629413700000|2021-08-19 22:55:00|||||||||43
1629414000000|2021-08-19 23:00:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|439
1629414300000|2021-08-19 23:05:00|13434|13430|13434|13430|13434|13430|13434|13430|468
1629414600000|2021-08-19 23:10:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|427
1629414900000|2021-08-19 23:15:00|||||||||33
1629415200000|2021-08-19 23:20:00|||||||||108
1629415500000|2021-08-19 23:25:00|||||||||6
1629415800000|2021-08-19 23:30:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|1367
1629416100000|2021-08-19 23:35:00|||||||||40
1629416400000|2021-08-19 23:40:00|||||||||86
1629416700000|2021-08-19 23:45:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|1041
1629417000000|2021-08-19 23:50:00|||||||||101
1629417300000|2021-08-19 23:55:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|311
1629417600000|2021-08-20 00:00:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|1809
1629417900000|2021-08-20 00:05:00|||||||||175
1629418200000|2021-08-20 00:10:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|602
1629418500000|2021-08-20 00:15:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|703
1629418800000|2021-08-20 00:20:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|703
1629419100000|2021-08-20 00:25:00|||||||||14
1629419400000|2021-08-20 00:30:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|267
1629419700000|2021-08-20 00:35:00|||||||||121
1629420000000|2021-08-20 00:40:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|324
1629420300000|2021-08-20 00:45:00|||||||||195
1629420600000|2021-08-20 00:50:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|345
1629420900000|2021-08-20 00:55:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|263
1629421200000|2021-08-20 01:00:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|743
1629421500000|2021-08-20 01:05:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|649
1629421800000|2021-08-20 01:10:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|248
1629422100000|2021-08-20 01:15:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|663
1629422400000|2021-08-20 01:20:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|23
1629422700000|2021-08-20 01:25:00|||||||||38
1629423000000|2021-08-20 01:30:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|549
1629423300000|2021-08-20 01:35:00|13432.5|13428.5|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|1272
1629423600000|2021-08-20 01:40:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|1555
1629423900000|2021-08-20 01:45:00|||||||||460
1629424200000|2021-08-20 01:50:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2113
1629424500000|2021-08-20 01:55:00|13434|13430|13434|13430|13434|13430|13434|13430|486
1629424800000|2021-08-20 02:00:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|143
1629425100000|2021-08-20 02:05:00|13434|13430|13434|13430|13434|13430|13434|13430|58
1629425400000|2021-08-20 02:10:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|736
1629425700000|2021-08-20 02:15:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|649
1629426000000|2021-08-20 02:20:00|||||||||194
1629426300000|2021-08-20 02:25:00|||||||||123
1629426600000|2021-08-20 02:30:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|412
1629426900000|2021-08-20 02:35:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|144
1629427200000|2021-08-20 02:40:00|||||||||432
1629427500000|2021-08-20 02:45:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|593
1629427800000|2021-08-20 02:50:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|1014
1629428100000|2021-08-20 02:55:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|840
1629428400000|2021-08-20 03:00:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|257
1629428700000|2021-08-20 03:05:00|||||||||4
1629429000000|2021-08-20 03:10:00|||||||||17
1629429300000|2021-08-20 03:15:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|629
1629429600000|2021-08-20 03:20:00|13434|13430|13434|13430|13434|13430|13434|13430|353
1629429900000|2021-08-20 03:25:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|243
1629430200000|2021-08-20 03:30:00|||||||||178
1629430500000|2021-08-20 03:35:00|||||||||160
1629430800000|2021-08-20 03:40:00|||||||||455
1629431100000|2021-08-20 03:45:00|||||||||271
1629431400000|2021-08-20 03:50:00|||||||||6
1629431700000|2021-08-20 03:55:00|||||||||879
1629432000000|2021-08-20 04:00:00|||||||||339
1629432300000|2021-08-20 04:05:00|||||||||158
1629432600000|2021-08-20 04:10:00|||||||||350
1629432900000|2021-08-20 04:15:00|||||||||49
1629433200000|2021-08-20 04:20:00|||||||||39
1629433500000|2021-08-20 04:25:00|||||||||48
1629433800000|2021-08-20 04:30:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|841
1629434100000|2021-08-20 04:35:00|||||||||367
1629434400000|2021-08-20 04:40:00|||||||||112
1629434700000|2021-08-20 04:45:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|677
1629435000000|2021-08-20 04:50:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|806
1629435300000|2021-08-20 04:55:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|117
1629435600000|2021-08-20 05:00:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1067
1629435900000|2021-08-20 05:05:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|392
1629436200000|2021-08-20 05:10:00|||||||||238
1629436500000|2021-08-20 05:15:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1391
1629436800000|2021-08-20 05:20:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|918
1629437100000|2021-08-20 05:25:00|||||||||49
1629437400000|2021-08-20 05:30:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|659
1629437700000|2021-08-20 05:35:00|||||||||48
1629438000000|2021-08-20 05:40:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|563
1629438300000|2021-08-20 05:45:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|728
1629438600000|2021-08-20 05:50:00|||||||||755
1629438900000|2021-08-20 05:55:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|902
1629439200000|2021-08-20 06:00:00|13435.6|13431.6|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|438
1629439500000|2021-08-20 06:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1068
1629439800000|2021-08-20 06:10:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|595
1629440100000|2021-08-20 06:15:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|489
1629440400000|2021-08-20 06:20:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|635
1629440700000|2021-08-20 06:25:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|595
1629441000000|2021-08-20 06:30:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|371
1629441300000|2021-08-20 06:35:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|3576
1629441600000|2021-08-20 06:40:00|||||||||159
1629441900000|2021-08-20 06:45:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|1770
1629442200000|2021-08-20 06:50:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|864
1629442500000|2021-08-20 06:55:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|1389
1629442800000|2021-08-20 07:00:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2616
1629443100000|2021-08-20 07:05:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|178
1629443400000|2021-08-20 07:10:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|756
1629443700000|2021-08-20 07:15:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|375
1629444000000|2021-08-20 07:20:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|4071
1629444300000|2021-08-20 07:25:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|1927
1629444600000|2021-08-20 07:30:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1119
1629444900000|2021-08-20 07:35:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|1530
1629445200000|2021-08-20 07:40:00|13443.4|13439.4|13441.8|13437.8|13445|13441|13441.8|13437.8|1739
1629445500000|2021-08-20 07:45:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|811
1629445800000|2021-08-20 07:50:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|880
1629446100000|2021-08-20 07:55:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|367
1629446400000|2021-08-20 08:00:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|1867
1629446700000|2021-08-20 08:05:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|499
1629447000000|2021-08-20 08:10:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|766
1629447300000|2021-08-20 08:15:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|663
1629447600000|2021-08-20 08:20:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|836
1629447900000|2021-08-20 08:25:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|431
1629448200000|2021-08-20 08:30:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|705
1629448500000|2021-08-20 08:35:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|986
1629448800000|2021-08-20 08:40:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|1030
1629449100000|2021-08-20 08:45:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1643
1629449400000|2021-08-20 08:50:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|790
1629449700000|2021-08-20 08:55:00|||||||||402
1629450000000|2021-08-20 09:00:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2165
1629450300000|2021-08-20 09:05:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|211
1629450600000|2021-08-20 09:10:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13435.6|13431.6|788
1629450900000|2021-08-20 09:15:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|720
1629451200000|2021-08-20 09:20:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|509
1629451500000|2021-08-20 09:25:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1570
1629451800000|2021-08-20 09:30:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|396
1629452100000|2021-08-20 09:35:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|192
1629452400000|2021-08-20 09:40:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|424
1629452700000|2021-08-20 09:45:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|245
1629453000000|2021-08-20 09:50:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|381
1629453300000|2021-08-20 09:55:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1529
1629453600000|2021-08-20 10:00:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|1867
1629453900000|2021-08-20 10:05:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|272
1629454200000|2021-08-20 10:10:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|309
1629454500000|2021-08-20 10:15:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1133
1629454800000|2021-08-20 10:20:00|||||||||229
1629455100000|2021-08-20 10:25:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|635
1629455400000|2021-08-20 10:30:00|||||||||131
1629455700000|2021-08-20 10:35:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|222
1629456000000|2021-08-20 10:40:00|||||||||137
1629456300000|2021-08-20 10:45:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|298
1629456600000|2021-08-20 10:50:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|709
1629456900000|2021-08-20 10:55:00|||||||||206
1629457200000|2021-08-20 11:00:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|1676
1629457500000|2021-08-20 11:05:00|||||||||526
1629457800000|2021-08-20 11:10:00|||||||||207
1629458100000|2021-08-20 11:15:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1023
1629458400000|2021-08-20 11:20:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|694
1629458700000|2021-08-20 11:25:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|945
1629459000000|2021-08-20 11:30:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|3671
1629459300000|2021-08-20 11:35:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1065
1629459600000|2021-08-20 11:40:00|||||||||72
1629459900000|2021-08-20 11:45:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|874
1629460200000|2021-08-20 11:50:00|||||||||1612
1629460500000|2021-08-20 11:55:00|||||||||299
1629460800000|2021-08-20 12:00:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2635
1629461100000|2021-08-20 12:05:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|2143
1629461400000|2021-08-20 12:10:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|976
1629461700000|2021-08-20 12:15:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2119
1629462000000|2021-08-20 12:20:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13440.3|13436.3|1258
1629462300000|2021-08-20 12:25:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1883
1629462600000|2021-08-20 12:30:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1997
1629462900000|2021-08-20 12:35:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1533
1629463200000|2021-08-20 12:40:00|13441.8|13437.8|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|2629
1629463500000|2021-08-20 12:45:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1881
1629463800000|2021-08-20 12:50:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1051
1629464100000|2021-08-20 12:55:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|6090
1629464400000|2021-08-20 13:00:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|5225
1629464700000|2021-08-20 13:05:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|2702
1629465000000|2021-08-20 13:10:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|2029
1629465300000|2021-08-20 13:15:00|13435.6|13431.6|13429.3|13425.3|13435.6|13431.6|13429.3|13425.3|4368
1629465600000|2021-08-20 13:20:00|13427.8|13423.8|13430.9|13426.9|13430.9|13426.9|13427.8|13423.8|3358
1629465900000|2021-08-20 13:25:00|13429.3|13425.3|13432.5|13428.5|13434|13430|13429.3|13425.3|2310
1629466200000|2021-08-20 13:30:00|13434|13430|13435.6|13431.6|13437.2|13433.2|13434|13430|5874
1629466500000|2021-08-20 13:35:00|13434|13430|13434|13430|13435.6|13431.6|13432.5|13428.5|3512
1629466800000|2021-08-20 13:40:00|13435.6|13431.6|13430.9|13426.9|13437.2|13433.2|13430.9|13426.9|5053
1629467100000|2021-08-20 13:45:00|13432.5|13428.5|13421.5|13417.5|13432.5|13428.5|13421.5|13417.5|10170
1629467400000|2021-08-20 13:50:00|13420|13416|13426.2|13422.2|13427.8|13423.8|13420|13416|7116
1629467700000|2021-08-20 13:55:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|4525
1629468000000|2021-08-20 14:00:00|13424.7|13420.7|13421.5|13417.5|13426.2|13422.2|13420|13416|8868
1629468300000|2021-08-20 14:05:00|13420|13416|13424.7|13420.7|13424.7|13420.7|13420|13416|3604
1629468600000|2021-08-20 14:10:00|13423.1|13419.1|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|3770
1629468900000|2021-08-20 14:15:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|4903
1629469200000|2021-08-20 14:20:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|5495
1629469500000|2021-08-20 14:25:00|13423.1|13419.1|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|3808
1629469800000|2021-08-20 14:30:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|2966
1629470100000|2021-08-20 14:35:00|13424.7|13420.7|13427.8|13423.8|13429.3|13425.3|13424.7|13420.7|2314
1629470400000|2021-08-20 14:40:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|1524
1629470700000|2021-08-20 14:45:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|11385
1629471000000|2021-08-20 14:50:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|3093
1629471300000|2021-08-20 14:55:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|3943
1629471600000|2021-08-20 15:00:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1865
1629471900000|2021-08-20 15:05:00|13427.8|13423.8|13426.2|13422.2|13429.3|13425.3|13424.7|13420.7|3513
1629472200000|2021-08-20 15:10:00|13427.8|13423.8|13423.1|13419.1|13427.8|13423.8|13423.1|13419.1|2490
1629472500000|2021-08-20 15:15:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|3935
1629472800000|2021-08-20 15:20:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|7308
1629473100000|2021-08-20 15:25:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|712
1629473400000|2021-08-20 15:30:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|249
1629473700000|2021-08-20 15:35:00|13423.1|13419.1|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|1540
1629474000000|2021-08-20 15:40:00|||||||||735
1629474300000|2021-08-20 15:45:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|5115
1629474600000|2021-08-20 15:50:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|4418
1629474900000|2021-08-20 15:55:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1955
1629475200000|2021-08-20 16:00:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|1972
1629475500000|2021-08-20 16:05:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1041
1629475800000|2021-08-20 16:10:00|13421.5|13417.5|13420|13416|13423.1|13419.1|13420|13416|3240
1629476100000|2021-08-20 16:15:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|1120
1629476400000|2021-08-20 16:20:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|2571
1629476700000|2021-08-20 16:25:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|3147
1629477000000|2021-08-20 16:30:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1370
1629477300000|2021-08-20 16:35:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|792
1629477600000|2021-08-20 16:40:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|1141
1629477900000|2021-08-20 16:45:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|10367
1629478200000|2021-08-20 16:50:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|2755
1629478500000|2021-08-20 16:55:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|472
1629478800000|2021-08-20 17:00:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|1263
1629479100000|2021-08-20 17:05:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1074
1629479400000|2021-08-20 17:10:00|||||||||484
1629479700000|2021-08-20 17:15:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|4619
1629480000000|2021-08-20 17:20:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1637
1629480300000|2021-08-20 17:25:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|806
1629480600000|2021-08-20 17:30:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1610
1629480900000|2021-08-20 17:35:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|1445
1629481200000|2021-08-20 17:40:00|||||||||523
1629481500000|2021-08-20 17:45:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|1224
1629481800000|2021-08-20 17:50:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|659
1629482100000|2021-08-20 17:55:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1879
1629482400000|2021-08-20 18:00:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|779
1629482700000|2021-08-20 18:05:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1750
1629483000000|2021-08-20 18:10:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1414
1629483300000|2021-08-20 18:15:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1303
1629483600000|2021-08-20 18:20:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1486
1629483900000|2021-08-20 18:25:00|||||||||431
1629484200000|2021-08-20 18:30:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1351
1629484500000|2021-08-20 18:35:00|||||||||1123
1629484800000|2021-08-20 18:40:00|||||||||652
1629485100000|2021-08-20 18:45:00|||||||||456
1629485400000|2021-08-20 18:50:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|5437
1629485700000|2021-08-20 18:55:00|13412.2|13408.2|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|5602
1629486000000|2021-08-20 19:00:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|3286
1629486300000|2021-08-20 19:05:00|||||||||1189
1629486600000|2021-08-20 19:10:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|306
1629486900000|2021-08-20 19:15:00|||||||||989
1629487200000|2021-08-20 19:20:00|||||||||690
1629487500000|2021-08-20 19:25:00|||||||||598
1629487800000|2021-08-20 19:30:00|||||||||266
1629488100000|2021-08-20 19:35:00|||||||||286
1629488400000|2021-08-20 19:40:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|1545
1629488700000|2021-08-20 19:45:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|3961
1629489000000|2021-08-20 19:50:00|||||||||1131
1629489300000|2021-08-20 19:55:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|6080
1629489600000|2021-08-20 20:00:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|4287
1629489900000|2021-08-20 20:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|3233
1629490200000|2021-08-20 20:10:00|||||||||233
1629490500000|2021-08-20 20:15:00|||||||||676
1629490800000|2021-08-20 20:20:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|5481
1629491100000|2021-08-20 20:25:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|675
1629491400000|2021-08-20 20:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|587
1629491700000|2021-08-20 20:35:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1804
1629492000000|2021-08-20 20:40:00|||||||||662
1629492300000|2021-08-20 20:45:00|||||||||1186
1629492600000|2021-08-20 20:50:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1871
1629492900000|2021-08-20 20:55:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|2034
1629669600000|2021-08-22 22:00:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13416.8|13412.8|821
1629669900000|2021-08-22 22:05:00|13419.2|13415.2|13420|13416|13421.5|13417.5|13419.2|13415.2|175
1629670200000|2021-08-22 22:10:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|519
1629670500000|2021-08-22 22:15:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|470
1629670800000|2021-08-22 22:20:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|1615
1629671100000|2021-08-22 22:25:00|||||||||29
1629671400000|2021-08-22 22:30:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|377
1629671700000|2021-08-22 22:35:00|||||||||345
1629672000000|2021-08-22 22:40:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|319
1629672300000|2021-08-22 22:45:00|||||||||139
1629672600000|2021-08-22 22:50:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1041
1629672900000|2021-08-22 22:55:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|384
1629673200000|2021-08-22 23:00:00|||||||||13
1629673500000|2021-08-22 23:05:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|629
1629673800000|2021-08-22 23:10:00|||||||||305
1629674100000|2021-08-22 23:15:00|||||||||3
1629674400000|2021-08-22 23:20:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|412
1629674700000|2021-08-22 23:25:00|||||||||4
1629675000000|2021-08-22 23:30:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|339
1629675300000|2021-08-22 23:35:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|361
1629675600000|2021-08-22 23:40:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|103
1629675900000|2021-08-22 23:45:00|||||||||254
1629676200000|2021-08-22 23:50:00|||||||||58
1629676500000|2021-08-22 23:55:00|||||||||42
1629676800000|2021-08-23 00:00:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|1108
1629677100000|2021-08-23 00:05:00|13413.7|13409.7|13410.6|13406.6|13413.7|13409.7|13410.6|13406.6|656
1629677400000|2021-08-23 00:10:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|22
1629677700000|2021-08-23 00:15:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|409
1629678000000|2021-08-23 00:20:00|||||||||183
1629678300000|2021-08-23 00:25:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|461
1629678600000|2021-08-23 00:30:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|249
1629678900000|2021-08-23 00:35:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|376
1629679200000|2021-08-23 00:40:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13407.5|13403.5|1596
1629679500000|2021-08-23 00:45:00|||||||||832
1629679800000|2021-08-23 00:50:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|415
1629680100000|2021-08-23 00:55:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|770
1629680400000|2021-08-23 01:00:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|502
1629680700000|2021-08-23 01:05:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|779
1629681000000|2021-08-23 01:10:00|||||||||633
1629681300000|2021-08-23 01:15:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|2345
1629681600000|2021-08-23 01:20:00|||||||||119
1629681900000|2021-08-23 01:25:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|134
1629682200000|2021-08-23 01:30:00|||||||||342
1629682500000|2021-08-23 01:35:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|466
1629682800000|2021-08-23 01:40:00|||||||||350
1629683100000|2021-08-23 01:45:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|1318
1629683400000|2021-08-23 01:50:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|487
1629683700000|2021-08-23 01:55:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|88
1629684000000|2021-08-23 02:00:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|637
1629684300000|2021-08-23 02:05:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|847
1629684600000|2021-08-23 02:10:00|||||||||122
1629684900000|2021-08-23 02:15:00|||||||||115
1629685200000|2021-08-23 02:20:00|||||||||113
1629685500000|2021-08-23 02:25:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|935
1629685800000|2021-08-23 02:30:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|536
1629686100000|2021-08-23 02:35:00|||||||||14
1629686400000|2021-08-23 02:40:00|||||||||21
1629686700000|2021-08-23 02:45:00|||||||||19
1629687000000|2021-08-23 02:50:00|||||||||820
1629687300000|2021-08-23 02:55:00|||||||||274
1629687600000|2021-08-23 03:00:00|||||||||335
1629687900000|2021-08-23 03:05:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|725
1629688200000|2021-08-23 03:10:00|||||||||27
1629688500000|2021-08-23 03:15:00|||||||||30
1629688800000|2021-08-23 03:20:00|||||||||451
1629689100000|2021-08-23 03:25:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|725
1629689400000|2021-08-23 03:30:00|||||||||440
1629689700000|2021-08-23 03:35:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|503
1629690000000|2021-08-23 03:40:00|||||||||691
1629690300000|2021-08-23 03:45:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|839
1629690600000|2021-08-23 03:50:00|||||||||907
1629690900000|2021-08-23 03:55:00|||||||||24
1629691200000|2021-08-23 04:00:00|||||||||14
1629691500000|2021-08-23 04:05:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|634
1629691800000|2021-08-23 04:10:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|325
1629692100000|2021-08-23 04:15:00|||||||||60
1629692400000|2021-08-23 04:20:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|788
1629692700000|2021-08-23 04:25:00|||||||||204
1629693000000|2021-08-23 04:30:00|||||||||9
1629693300000|2021-08-23 04:35:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|1111
1629693600000|2021-08-23 04:40:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|527
1629693900000|2021-08-23 04:45:00|||||||||70
1629694200000|2021-08-23 04:50:00|||||||||24
1629694500000|2021-08-23 04:55:00|||||||||6
1629694800000|2021-08-23 05:00:00|||||||||15
1629695100000|2021-08-23 05:05:00|||||||||82
1629695400000|2021-08-23 05:10:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1588
1629695700000|2021-08-23 05:15:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|1126
1629696000000|2021-08-23 05:20:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|2895
1629696300000|2021-08-23 05:25:00|||||||||622
1629696600000|2021-08-23 05:30:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|586
1629696900000|2021-08-23 05:35:00|||||||||282
1629697200000|2021-08-23 05:40:00|||||||||922
1629697500000|2021-08-23 05:45:00|||||||||645
1629697800000|2021-08-23 05:50:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|255
1629698100000|2021-08-23 05:55:00|||||||||46
1629698400000|2021-08-23 06:00:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13401.2|13397.2|1352
1629698700000|2021-08-23 06:05:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|1015
1629699000000|2021-08-23 06:10:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|3646
1629699300000|2021-08-23 06:15:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|2006
1629699600000|2021-08-23 06:20:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|2834
1629699900000|2021-08-23 06:25:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|404
1629700200000|2021-08-23 06:30:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|369
1629700500000|2021-08-23 06:35:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|4189
1629700800000|2021-08-23 06:40:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|1887
1629701100000|2021-08-23 06:45:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13407.5|13403.5|1896
1629701400000|2021-08-23 06:50:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|1168
1629701700000|2021-08-23 06:55:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|873
1629702000000|2021-08-23 07:00:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|1194
1629702300000|2021-08-23 07:05:00|13409|13405|13407.5|13403.5|13409|13405|13405.9|13401.9|932
1629702600000|2021-08-23 07:10:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|1644
1629702900000|2021-08-23 07:15:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|1731
1629703200000|2021-08-23 07:20:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|3006
1629703500000|2021-08-23 07:25:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|1471
1629703800000|2021-08-23 07:30:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13405.9|13401.9|2471
1629704100000|2021-08-23 07:35:00|13405.9|13401.9|13402.8|13398.8|13405.9|13401.9|13402.8|13398.8|2733
1629704400000|2021-08-23 07:40:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|738
1629704700000|2021-08-23 07:45:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|516
1629705000000|2021-08-23 07:50:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|522
1629705300000|2021-08-23 07:55:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1074
1629705600000|2021-08-23 08:00:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|743
1629705900000|2021-08-23 08:05:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|404
1629706200000|2021-08-23 08:10:00|||||||||5553
1629706500000|2021-08-23 08:15:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|1734
1629706800000|2021-08-23 08:20:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1266
1629707100000|2021-08-23 08:25:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1888
1629707400000|2021-08-23 08:30:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|939
1629707700000|2021-08-23 08:35:00|||||||||1926
1629708000000|2021-08-23 08:40:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1340
1629708300000|2021-08-23 08:45:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|3555
1629708600000|2021-08-23 08:50:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1280
1629708900000|2021-08-23 08:55:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|2350
1629709200000|2021-08-23 09:00:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|2576
1629709500000|2021-08-23 09:05:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1716
1629709800000|2021-08-23 09:10:00|||||||||199
1629710100000|2021-08-23 09:15:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|747
1629710400000|2021-08-23 09:20:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|2947
1629710700000|2021-08-23 09:25:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|2466
1629711000000|2021-08-23 09:30:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|3177
1629711300000|2021-08-23 09:35:00|||||||||468
1629711600000|2021-08-23 09:40:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|2803
1629711900000|2021-08-23 09:45:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|1676
1629712200000|2021-08-23 09:50:00|||||||||175
1629712500000|2021-08-23 09:55:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|3574
1629712800000|2021-08-23 10:00:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|1261
1629713100000|2021-08-23 10:05:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|3746
1629713400000|2021-08-23 10:10:00|13400.4|13396.4|13401.2|13397.2|13401.2|13397.2|13400.4|13396.4|756
1629713700000|2021-08-23 10:15:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|221
1629714000000|2021-08-23 10:20:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1613
1629714300000|2021-08-23 10:25:00|||||||||76
1629714600000|2021-08-23 10:30:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1179
1629714900000|2021-08-23 10:35:00|||||||||405
1629715200000|2021-08-23 10:40:00|||||||||73
1629715500000|2021-08-23 10:45:00|||||||||195
1629715800000|2021-08-23 10:50:00|||||||||284
1629716100000|2021-08-23 10:55:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|365
1629716400000|2021-08-23 11:00:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|476
1629716700000|2021-08-23 11:05:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|347
1629717000000|2021-08-23 11:10:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|472
1629717300000|2021-08-23 11:15:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|358
1629717600000|2021-08-23 11:20:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|346
1629717900000|2021-08-23 11:25:00|||||||||2060
1629718200000|2021-08-23 11:30:00|13407.5|13403.5|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|3240
1629718500000|2021-08-23 11:35:00|||||||||484
1629718800000|2021-08-23 11:40:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|1133
1629719100000|2021-08-23 11:45:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|14828
1629719400000|2021-08-23 11:50:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|2045
1629719700000|2021-08-23 11:55:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|987
1629720000000|2021-08-23 12:00:00|13404.3|13400.3|13407.5|13403.5|13407.5|13403.5|13404.3|13400.3|600
1629720300000|2021-08-23 12:05:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|3398
1629720600000|2021-08-23 12:10:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13409|13405|2119
1629720900000|2021-08-23 12:15:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1764
1629721200000|2021-08-23 12:20:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|2067
1629721500000|2021-08-23 12:25:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|14592
1629721800000|2021-08-23 12:30:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13405.9|13401.9|4853
1629722100000|2021-08-23 12:35:00|13409|13405|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|2701
1629722400000|2021-08-23 12:40:00|13412.2|13408.2|13407.5|13403.5|13412.2|13408.2|13407.5|13403.5|3062
1629722700000|2021-08-23 12:45:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|7219
1629723000000|2021-08-23 12:50:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|1703
1629723300000|2021-08-23 12:55:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|2012
1629723600000|2021-08-23 13:00:00|13413.7|13409.7|13415.3|13411.3|13418.4|13414.4|13412.2|13408.2|10993
1629723900000|2021-08-23 13:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|3350
1629724200000|2021-08-23 13:10:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1744
1629724500000|2021-08-23 13:15:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1812
1629724800000|2021-08-23 13:20:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|2988
1629725100000|2021-08-23 13:25:00|13420|13416|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|15059
1629725400000|2021-08-23 13:30:00|13420|13416|13415.3|13411.3|13420|13416|13413.7|13409.7|6782
1629725700000|2021-08-23 13:35:00|13413.7|13409.7|13416.8|13412.8|13416.8|13412.8|13413.7|13409.7|3726
1629726000000|2021-08-23 13:40:00|13415.3|13411.3|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|2936
1629726300000|2021-08-23 13:45:00|13416.8|13412.8|13418.4|13414.4|13421.5|13417.5|13416.8|13412.8|11392
1629726600000|2021-08-23 13:50:00|13420|13416|13412.2|13408.2|13420|13416|13412.2|13408.2|8038
1629726900000|2021-08-23 13:55:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13409|13405|4860
1629727200000|2021-08-23 14:00:00|13412.2|13408.2|13413.7|13409.7|13415.3|13411.3|13412.2|13408.2|3754
1629727500000|2021-08-23 14:05:00|13412.2|13408.2|13420|13416|13420|13416|13412.2|13408.2|6502
1629727800000|2021-08-23 14:10:00|13418.4|13414.4|13416.8|13412.8|13420|13416|13415.3|13411.3|5453
1629728100000|2021-08-23 14:15:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|5507
1629728400000|2021-08-23 14:20:00|13415.3|13411.3|13418.4|13414.4|13420|13416|13413.7|13409.7|5878
1629728700000|2021-08-23 14:25:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|3805
1629729000000|2021-08-23 14:30:00|13416.8|13412.8|13423.1|13419.1|13423.1|13419.1|13416.8|13412.8|14113
1629729300000|2021-08-23 14:35:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|2857
1629729600000|2021-08-23 14:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|5913
1629729900000|2021-08-23 14:45:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|2593
1629730200000|2021-08-23 14:50:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13420|13416|1661
1629730500000|2021-08-23 14:55:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|3095
1629730800000|2021-08-23 15:00:00|13418.4|13414.4|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|1115
1629731100000|2021-08-23 15:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|3866
1629731400000|2021-08-23 15:10:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|2926
1629731700000|2021-08-23 15:15:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1420
1629732000000|2021-08-23 15:20:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1533
1629732300000|2021-08-23 15:25:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|6130
1629732600000|2021-08-23 15:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|877
1629732900000|2021-08-23 15:35:00|13420|13416|13420|13416|13420|13416|13420|13416|345
1629733200000|2021-08-23 15:40:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|1829
1629733500000|2021-08-23 15:45:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|2524
1629733800000|2021-08-23 15:50:00|||||||||402
1629734100000|2021-08-23 15:55:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|11816
1629734400000|2021-08-23 16:00:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1375
1629734700000|2021-08-23 16:05:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1164
1629735000000|2021-08-23 16:10:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1764
1629735300000|2021-08-23 16:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|2740
1629735600000|2021-08-23 16:20:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|548
1629735900000|2021-08-23 16:25:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|470
1629736200000|2021-08-23 16:30:00|||||||||744
1629736500000|2021-08-23 16:35:00|||||||||694
1629736800000|2021-08-23 16:40:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1336
1629737100000|2021-08-23 16:45:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2549
1629737400000|2021-08-23 16:50:00|||||||||311
1629737700000|2021-08-23 16:55:00|||||||||9010
1629738000000|2021-08-23 17:00:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1835
1629738300000|2021-08-23 17:05:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1190
1629738600000|2021-08-23 17:10:00|||||||||648
1629738900000|2021-08-23 17:15:00|||||||||876
1629739200000|2021-08-23 17:20:00|||||||||664
1629739500000|2021-08-23 17:25:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1444
1629739800000|2021-08-23 17:30:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|557
1629740100000|2021-08-23 17:35:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|842
1629740400000|2021-08-23 17:40:00|||||||||370
1629740700000|2021-08-23 17:45:00|||||||||340
1629741000000|2021-08-23 17:50:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|3151
1629741300000|2021-08-23 17:55:00|||||||||2748
1629741600000|2021-08-23 18:00:00|||||||||788
1629741900000|2021-08-23 18:05:00|||||||||3678
1629742200000|2021-08-23 18:10:00|||||||||461
1629742500000|2021-08-23 18:15:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1904
1629742800000|2021-08-23 18:20:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1251
1629743100000|2021-08-23 18:25:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|855
1629743400000|2021-08-23 18:30:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2872
1629743700000|2021-08-23 18:35:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|1989
1629744000000|2021-08-23 18:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1845
1629744300000|2021-08-23 18:45:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1175
1629744600000|2021-08-23 18:50:00|||||||||476
1629744900000|2021-08-23 18:55:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|4694
1629745200000|2021-08-23 19:00:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2496
1629745500000|2021-08-23 19:05:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|345
1629745800000|2021-08-23 19:10:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|914
1629746100000|2021-08-23 19:15:00|||||||||2595
1629746400000|2021-08-23 19:20:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|825
1629746700000|2021-08-23 19:25:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1034
1629747000000|2021-08-23 19:30:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|790
1629747300000|2021-08-23 19:35:00|||||||||59640
1629747600000|2021-08-23 19:40:00|||||||||9644
1629747900000|2021-08-23 19:45:00|||||||||270
1629748200000|2021-08-23 19:50:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|3346
1629748500000|2021-08-23 19:55:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|6217
1629748800000|2021-08-23 20:00:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1915
1629749100000|2021-08-23 20:05:00|||||||||807
1629749400000|2021-08-23 20:10:00|||||||||1135
1629749700000|2021-08-23 20:15:00|||||||||2242
1629750000000|2021-08-23 20:20:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2318
1629750300000|2021-08-23 20:25:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|4361
1629750600000|2021-08-23 20:30:00|13425.4|13421.4|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|2859
1629750900000|2021-08-23 20:35:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|964
1629751200000|2021-08-23 20:40:00|||||||||259
1629751500000|2021-08-23 20:45:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1228
1629751800000|2021-08-23 20:50:00|||||||||1404
1629752100000|2021-08-23 20:55:00|||||||||945
1629756000000|2021-08-23 22:00:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|64
1629756300000|2021-08-23 22:05:00|||||||||20
1629756600000|2021-08-23 22:10:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|25
1629756900000|2021-08-23 22:15:00|||||||||77
1629757200000|2021-08-23 22:20:00|||||||||104
1629757800000|2021-08-23 22:30:00|||||||||48
1629758100000|2021-08-23 22:35:00|||||||||12
1629758400000|2021-08-23 22:40:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1167
1629758700000|2021-08-23 22:45:00|||||||||15
1629759000000|2021-08-23 22:50:00|||||||||116
1629759300000|2021-08-23 22:55:00|||||||||6
1629759600000|2021-08-23 23:00:00|||||||||24
1629759900000|2021-08-23 23:05:00|||||||||11
1629760200000|2021-08-23 23:10:00|||||||||5
1629760500000|2021-08-23 23:15:00|||||||||10
1629760800000|2021-08-23 23:20:00|||||||||11
1629761100000|2021-08-23 23:25:00|||||||||7
1629761400000|2021-08-23 23:30:00|||||||||310
1629761700000|2021-08-23 23:35:00|||||||||155
1629762000000|2021-08-23 23:40:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|652
1629762300000|2021-08-23 23:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|51
1629762600000|2021-08-23 23:50:00|||||||||857
1629762900000|2021-08-23 23:55:00|||||||||106
1629763200000|2021-08-24 00:00:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|1329
1629763500000|2021-08-24 00:05:00|||||||||101
1629763800000|2021-08-24 00:10:00|||||||||272
1629764100000|2021-08-24 00:15:00|13420|13416|13420|13416|13420|13416|13420|13416|2327
1629764400000|2021-08-24 00:20:00|||||||||2403
1629764700000|2021-08-24 00:25:00|||||||||87
1629765000000|2021-08-24 00:30:00|||||||||182
1629765300000|2021-08-24 00:35:00|||||||||827
1629765600000|2021-08-24 00:40:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|799
1629765900000|2021-08-24 00:45:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|399
1629766200000|2021-08-24 00:50:00|||||||||405
1629766500000|2021-08-24 00:55:00|||||||||242
1629766800000|2021-08-24 01:00:00|13420.8|13416.8|13421.5|13417.5|13421.5|13417.5|13420|13416|676
1629767100000|2021-08-24 01:05:00|13420.8|13416.8|13421.5|13417.5|13421.5|13417.5|13420.8|13416.8|931
1629767400000|2021-08-24 01:10:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|410
1629767700000|2021-08-24 01:15:00|||||||||383
1629768000000|2021-08-24 01:20:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|1072
1629768300000|2021-08-24 01:25:00|||||||||950
1629768600000|2021-08-24 01:30:00|13420|13416|13420|13416|13420|13416|13420|13416|358
1629768900000|2021-08-24 01:35:00|||||||||182
1629769200000|2021-08-24 01:40:00|||||||||424
1629769500000|2021-08-24 01:45:00|||||||||218
1629769800000|2021-08-24 01:50:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|481
1629770100000|2021-08-24 01:55:00|||||||||132
1629770400000|2021-08-24 02:00:00|||||||||3523
1629770700000|2021-08-24 02:05:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|721
1629771000000|2021-08-24 02:10:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|677
1629771300000|2021-08-24 02:15:00|||||||||105
1629771600000|2021-08-24 02:20:00|||||||||651
1629771900000|2021-08-24 02:25:00|||||||||33
1629772200000|2021-08-24 02:30:00|||||||||574
1629772500000|2021-08-24 02:35:00|||||||||105
1629772800000|2021-08-24 02:40:00|||||||||602
1629773100000|2021-08-24 02:45:00|||||||||56
1629773400000|2021-08-24 02:50:00|||||||||85
1629773700000|2021-08-24 02:55:00|||||||||146
1629774000000|2021-08-24 03:00:00|||||||||53
1629774300000|2021-08-24 03:05:00|||||||||496
1629774600000|2021-08-24 03:10:00|||||||||28
1629774900000|2021-08-24 03:15:00|||||||||135
1629775200000|2021-08-24 03:20:00|||||||||88
1629775500000|2021-08-24 03:25:00|||||||||175
1629775800000|2021-08-24 03:30:00|||||||||271
1629776100000|2021-08-24 03:35:00|||||||||1313
1629776400000|2021-08-24 03:40:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|527
1629776700000|2021-08-24 03:45:00|||||||||579
1629777000000|2021-08-24 03:50:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1744
1629777300000|2021-08-24 03:55:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|709
1629777600000|2021-08-24 04:00:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|592
1629777900000|2021-08-24 04:05:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|851
1629778200000|2021-08-24 04:10:00|||||||||82
1629778500000|2021-08-24 04:15:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|721
1629778800000|2021-08-24 04:20:00|||||||||213
1629779100000|2021-08-24 04:25:00|||||||||209
1629779400000|2021-08-24 04:30:00|||||||||146
1629779700000|2021-08-24 04:35:00|||||||||153
1629780000000|2021-08-24 04:40:00|||||||||193
1629780300000|2021-08-24 04:45:00|||||||||308
1629780600000|2021-08-24 04:50:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|1838
1629780900000|2021-08-24 04:55:00|||||||||221
1629781200000|2021-08-24 05:00:00|||||||||268
1629781500000|2021-08-24 05:05:00|||||||||606
1629781800000|2021-08-24 05:10:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|1252
1629782100000|2021-08-24 05:15:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1239
1629782400000|2021-08-24 05:20:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1054
1629782700000|2021-08-24 05:25:00|||||||||1116
1629783000000|2021-08-24 05:30:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1052
1629783300000|2021-08-24 05:35:00|13411.4|13407.4|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|1360
1629783600000|2021-08-24 05:40:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|697
1629783900000|2021-08-24 05:45:00|||||||||1548
1629784200000|2021-08-24 05:50:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|1063
1629784500000|2021-08-24 05:55:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|1896
1629784800000|2021-08-24 06:00:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|2510
1629785100000|2021-08-24 06:05:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1662
1629785400000|2021-08-24 06:10:00|13409|13405|13410.6|13406.6|13412.2|13408.2|13409|13405|3302
1629785700000|2021-08-24 06:15:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1775
1629786000000|2021-08-24 06:20:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|826
1629786300000|2021-08-24 06:25:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|357
1629786600000|2021-08-24 06:30:00|13411.4|13407.4|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1463
1629786900000|2021-08-24 06:35:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|1146
1629787200000|2021-08-24 06:40:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|994
1629787500000|2021-08-24 06:45:00|13409|13405|13407.5|13403.5|13410.6|13406.6|13405.9|13401.9|2129
1629787800000|2021-08-24 06:50:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|3406
1629788100000|2021-08-24 06:55:00|13409|13405|13407.5|13403.5|13409|13405|13405.9|13401.9|946
1629788400000|2021-08-24 07:00:00|13409|13405|13409|13405|13409|13405|13405.9|13401.9|13253
1629788700000|2021-08-24 07:05:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|2077
1629789000000|2021-08-24 07:10:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|1480
1629789300000|2021-08-24 07:15:00|13415.3|13411.3|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|4345
1629789600000|2021-08-24 07:20:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|2400
1629789900000|2021-08-24 07:25:00|13412.2|13408.2|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|1767
1629790200000|2021-08-24 07:30:00|13413.7|13409.7|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|1009
1629790500000|2021-08-24 07:35:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|2202
1629790800000|2021-08-24 07:40:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|647
1629791100000|2021-08-24 07:45:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|2958
1629791400000|2021-08-24 07:50:00|13420|13416|13416.8|13412.8|13420|13416|13416.8|13412.8|12000
1629791700000|2021-08-24 07:55:00|13418.4|13414.4|13420|13416|13421.5|13417.5|13418.4|13414.4|4233
1629792000000|2021-08-24 08:00:00|13421.5|13417.5|13416.8|13412.8|13421.5|13417.5|13416.8|13412.8|2192
1629792300000|2021-08-24 08:05:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|1216
1629792600000|2021-08-24 08:10:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1436
1629792900000|2021-08-24 08:15:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|943
1629793200000|2021-08-24 08:20:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|2054
1629793500000|2021-08-24 08:25:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|816
1629793800000|2021-08-24 08:30:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|1191
1629794100000|2021-08-24 08:35:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|760
1629794400000|2021-08-24 08:40:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|3996
1629794700000|2021-08-24 08:45:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1380
1629795000000|2021-08-24 08:50:00|||||||||537
1629795300000|2021-08-24 08:55:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1565
1629795600000|2021-08-24 09:00:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|834
1629795900000|2021-08-24 09:05:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1216
1629796200000|2021-08-24 09:10:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|1902
1629796500000|2021-08-24 09:15:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|914
1629796800000|2021-08-24 09:20:00|||||||||958
1629797100000|2021-08-24 09:25:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|959
1629797400000|2021-08-24 09:30:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|2711
1629797700000|2021-08-24 09:35:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1778
1629798000000|2021-08-24 09:40:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|5517
1629798300000|2021-08-24 09:45:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2643
1629798600000|2021-08-24 09:50:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|3383
1629798900000|2021-08-24 09:55:00|||||||||2105
1629799200000|2021-08-24 10:00:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1029
1629799500000|2021-08-24 10:05:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|2337
1629799800000|2021-08-24 10:10:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|916
1629800100000|2021-08-24 10:15:00|||||||||338
1629800400000|2021-08-24 10:20:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|591
1629800700000|2021-08-24 10:25:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1202
1629801000000|2021-08-24 10:30:00|||||||||1593
1629801300000|2021-08-24 10:35:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1449
1629801600000|2021-08-24 10:40:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|738
1629801900000|2021-08-24 10:45:00|||||||||258
1629802200000|2021-08-24 10:50:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|764
1629802500000|2021-08-24 10:55:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|984
1629802800000|2021-08-24 11:00:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1550
1629803100000|2021-08-24 11:05:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1729
1629803400000|2021-08-24 11:10:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1033
1629803700000|2021-08-24 11:15:00|13420|13416|13420|13416|13420|13416|13420|13416|634
1629804000000|2021-08-24 11:20:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|1265
1629804300000|2021-08-24 11:25:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|3045
1629804600000|2021-08-24 11:30:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2632
1629804900000|2021-08-24 11:35:00|13420|13416|13420|13416|13420|13416|13420|13416|16270
1629805200000|2021-08-24 11:40:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|4739
1629805500000|2021-08-24 11:45:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|5969
1629805800000|2021-08-24 11:50:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|2849
1629806100000|2021-08-24 11:55:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|6699
1629806400000|2021-08-24 12:00:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|617
1629806700000|2021-08-24 12:05:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|4222
1629807000000|2021-08-24 12:10:00|13420|13416|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|2957
1629807300000|2021-08-24 12:15:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|3256
1629807600000|2021-08-24 12:20:00|13423.1|13419.1|13418.4|13414.4|13423.1|13419.1|13415.3|13411.3|5749
1629807900000|2021-08-24 12:25:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|17963
1629808200000|2021-08-24 12:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|11663
1629808500000|2021-08-24 12:35:00|13416.8|13412.8|13420|13416|13420|13416|13416.8|13412.8|2465
1629808800000|2021-08-24 12:40:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13420|13416|5640
1629809100000|2021-08-24 12:45:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|14295
1629809400000|2021-08-24 12:50:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|7948
1629809700000|2021-08-24 12:55:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|4579
1629810000000|2021-08-24 13:00:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1823
1629810300000|2021-08-24 13:05:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|5780
1629810600000|2021-08-24 13:10:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|3671
1629810900000|2021-08-24 13:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|6969
1629811200000|2021-08-24 13:20:00|13421.5|13417.5|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|4324
1629811500000|2021-08-24 13:25:00|13420|13416|13416.8|13412.8|13420|13416|13416.8|13412.8|6037
1629811800000|2021-08-24 13:30:00|13415.3|13411.3|13407.5|13403.5|13415.3|13411.3|13405.9|13401.9|15438
1629812100000|2021-08-24 13:35:00|13405.9|13401.9|13412.2|13408.2|13412.2|13408.2|13405.9|13401.9|11357
1629812400000|2021-08-24 13:40:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13407.5|13403.5|4868
1629812700000|2021-08-24 13:45:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13407.5|13403.5|3811
1629813000000|2021-08-24 13:50:00|13410.6|13406.6|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|4520
1629813300000|2021-08-24 13:55:00|13410.6|13406.6|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|14552
1629813600000|2021-08-24 14:00:00|13413.7|13409.7|13421.5|13417.5|13421.5|13417.5|13413.7|13409.7|18031
1629813900000|2021-08-24 14:05:00|13423.1|13419.1|13420|13416|13424.7|13420.7|13418.4|13414.4|4440
1629814200000|2021-08-24 14:10:00|13418.4|13414.4|13413.7|13409.7|13418.4|13414.4|13413.7|13409.7|3797
1629814500000|2021-08-24 14:15:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|9928
1629814800000|2021-08-24 14:20:00|13415.3|13411.3|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|3813
1629815100000|2021-08-24 14:25:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|4385
1629815400000|2021-08-24 14:30:00|13416.8|13412.8|13420|13416|13420|13416|13416.8|13412.8|11486
1629815700000|2021-08-24 14:35:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|3529
1629816000000|2021-08-24 14:40:00|13418.4|13414.4|13416.8|13412.8|13420|13416|13416.8|13412.8|8564
1629816300000|2021-08-24 14:45:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13412.2|13408.2|84614
1629816600000|2021-08-24 14:50:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|2232
1629816900000|2021-08-24 14:55:00|13413.7|13409.7|13409|13405|13413.7|13409.7|13407.5|13403.5|2245
1629817200000|2021-08-24 15:00:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|4165
1629817500000|2021-08-24 15:05:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|4281
1629817800000|2021-08-24 15:10:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|14660
1629818100000|2021-08-24 15:15:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13409|13405|12553
1629818400000|2021-08-24 15:20:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|4628
1629818700000|2021-08-24 15:25:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|2520
1629819000000|2021-08-24 15:30:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|8727
1629819300000|2021-08-24 15:35:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|1730
1629819600000|2021-08-24 15:40:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|3792
1629819900000|2021-08-24 15:45:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|6417
1629820200000|2021-08-24 15:50:00|13413.7|13409.7|13410.6|13406.6|13415.3|13411.3|13410.6|13406.6|18846
1629820500000|2021-08-24 15:55:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|10191
1629820800000|2021-08-24 16:00:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13409|13405|3278
1629821100000|2021-08-24 16:05:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|2265
1629821400000|2021-08-24 16:10:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|3022
1629821700000|2021-08-24 16:15:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|3587
1629822000000|2021-08-24 16:20:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|3409
1629822300000|2021-08-24 16:25:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|5406
1629822600000|2021-08-24 16:30:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|3956
1629822900000|2021-08-24 16:35:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13399.7|13395.7|3285
1629823200000|2021-08-24 16:40:00|||||||||1264
1629823500000|2021-08-24 16:45:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|47072
1629823800000|2021-08-24 16:50:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|45598
1629824100000|2021-08-24 16:55:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|2673
1629824400000|2021-08-24 17:00:00|13405.9|13401.9|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|5823
1629824700000|2021-08-24 17:05:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|1957
1629825000000|2021-08-24 17:10:00|13404.3|13400.3|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|3516
1629825300000|2021-08-24 17:15:00|13407.5|13403.5|13409|13405|13409|13405|13405.9|13401.9|5465
1629825600000|2021-08-24 17:20:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|1966
1629825900000|2021-08-24 17:25:00|||||||||6878
1629826200000|2021-08-24 17:30:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|6939
1629826500000|2021-08-24 17:35:00|13407.5|13403.5|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|4152
1629826800000|2021-08-24 17:40:00|||||||||2241
1629827100000|2021-08-24 17:45:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|1501
1629827400000|2021-08-24 17:50:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1630
1629827700000|2021-08-24 17:55:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|1876
1629828000000|2021-08-24 18:00:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|1238
1629828300000|2021-08-24 18:05:00|||||||||1470
1629828600000|2021-08-24 18:10:00|||||||||1354
1629828900000|2021-08-24 18:15:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1666
1629829200000|2021-08-24 18:20:00|||||||||1830
1629829500000|2021-08-24 18:25:00|||||||||1250
1629829800000|2021-08-24 18:30:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|3218
1629830100000|2021-08-24 18:35:00|||||||||2268
1629830400000|2021-08-24 18:40:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|3633
1629830700000|2021-08-24 18:45:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|2300
1629831000000|2021-08-24 18:50:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|5203
1629831300000|2021-08-24 18:55:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|3127
1629831600000|2021-08-24 19:00:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|4510
1629831900000|2021-08-24 19:05:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|10167
1629832200000|2021-08-24 19:10:00|||||||||5785
1629832500000|2021-08-24 19:15:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|3310
1629832800000|2021-08-24 19:20:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|6668
1629833100000|2021-08-24 19:25:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|1594
1629833400000|2021-08-24 19:30:00|||||||||2500
1629833700000|2021-08-24 19:35:00|||||||||3714
1629834000000|2021-08-24 19:40:00|13398.9|13394.9|13399.7|13395.7|13399.7|13395.7|13398.9|13394.9|7368
1629834300000|2021-08-24 19:45:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|7750
1629834600000|2021-08-24 19:50:00|||||||||2312
1629834900000|2021-08-24 19:55:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|2770
1629835200000|2021-08-24 20:00:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|13533
1629835500000|2021-08-24 20:05:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|31568
1629835800000|2021-08-24 20:10:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|8175
1629836100000|2021-08-24 20:15:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|5701
1629836400000|2021-08-24 20:20:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|12683
1629836700000|2021-08-24 20:25:00|||||||||3468
1629837000000|2021-08-24 20:30:00|13395|13391|13395|13391|13395|13391|13395|13391|14962
1629837300000|2021-08-24 20:35:00|||||||||905
1629837600000|2021-08-24 20:40:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|39434
1629837900000|2021-08-24 20:45:00|||||||||1134
1629838200000|2021-08-24 20:50:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|3520
1629838500000|2021-08-24 20:55:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|7402
1629842400000|2021-08-24 22:00:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13393.4|13389.4|1181
1629842700000|2021-08-24 22:05:00|||||||||5
1629843000000|2021-08-24 22:10:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|413
1629843300000|2021-08-24 22:15:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|157
1629843600000|2021-08-24 22:20:00|13395|13391|13395|13391|13395|13391|13395|13391|363
1629843900000|2021-08-24 22:25:00|||||||||7
1629844200000|2021-08-24 22:30:00|||||||||98
1629844500000|2021-08-24 22:35:00|13395.8|13391.8|13395|13391|13396.5|13392.5|13395|13391|959
1629844800000|2021-08-24 22:40:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|446
1629845100000|2021-08-24 22:45:00|||||||||69
1629845400000|2021-08-24 22:50:00|||||||||34
1629845700000|2021-08-24 22:55:00|||||||||86
1629846000000|2021-08-24 23:00:00|||||||||19
1629846300000|2021-08-24 23:05:00|||||||||12
1629846600000|2021-08-24 23:10:00|||||||||440
1629846900000|2021-08-24 23:15:00|13395|13391|13395|13391|13395|13391|13395|13391|178
1629847200000|2021-08-24 23:20:00|||||||||636
1629847500000|2021-08-24 23:25:00|||||||||58
1629847800000|2021-08-24 23:30:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|767
1629848100000|2021-08-24 23:35:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|850
1629848400000|2021-08-24 23:40:00|13395|13391|13395|13391|13395|13391|13395|13391|1194
1629848700000|2021-08-24 23:45:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|2388
1629849000000|2021-08-24 23:50:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|1218
1629849300000|2021-08-24 23:55:00|||||||||114
1629849600000|2021-08-25 00:00:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|974
1629849900000|2021-08-25 00:05:00|13393.4|13389.4|13393.4|13389.4|13395|13391|13393.4|13389.4|547
1629850200000|2021-08-25 00:10:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13393.4|13389.4|3347
1629850500000|2021-08-25 00:15:00|||||||||876
1629850800000|2021-08-25 00:20:00|13395|13391|13395|13391|13395|13391|13395|13391|571
1629851100000|2021-08-25 00:25:00|||||||||188
1629851400000|2021-08-25 00:30:00|||||||||18
1629851700000|2021-08-25 00:35:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|916
1629852000000|2021-08-25 00:40:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1505
1629852300000|2021-08-25 00:45:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|3278
1629852600000|2021-08-25 00:50:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|611
1629852900000|2021-08-25 00:55:00|13395|13391|13391.8|13387.8|13395|13391|13391.8|13387.8|1631
1629853200000|2021-08-25 01:00:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|2684
1629853500000|2021-08-25 01:05:00|||||||||855
1629853800000|2021-08-25 01:10:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1064
1629854100000|2021-08-25 01:15:00|||||||||577
1629854400000|2021-08-25 01:20:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|934
1629854700000|2021-08-25 01:25:00|||||||||592
1629855000000|2021-08-25 01:30:00|||||||||761
1629855300000|2021-08-25 01:35:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|228
1629855600000|2021-08-25 01:40:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1495
1629855900000|2021-08-25 01:45:00|||||||||1058
1629856200000|2021-08-25 01:50:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|831
1629856500000|2021-08-25 01:55:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|872
1629856800000|2021-08-25 02:00:00|||||||||958
1629857100000|2021-08-25 02:05:00|||||||||171
1629857400000|2021-08-25 02:10:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|3672
1629857700000|2021-08-25 02:15:00|13395|13391|13395|13391|13395|13391|13395|13391|599
1629858000000|2021-08-25 02:20:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|991
1629858300000|2021-08-25 02:25:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|680
1629858600000|2021-08-25 02:30:00|||||||||64
1629858900000|2021-08-25 02:35:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|1915
1629859200000|2021-08-25 02:40:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|1327
1629859500000|2021-08-25 02:45:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|928
1629859800000|2021-08-25 02:50:00|||||||||1983
1629860100000|2021-08-25 02:55:00|||||||||3817
1629860400000|2021-08-25 03:00:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|1896
1629860700000|2021-08-25 03:05:00|||||||||1886
1629861000000|2021-08-25 03:10:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|940
1629861300000|2021-08-25 03:15:00|||||||||247
1629861600000|2021-08-25 03:20:00|||||||||1268
1629861900000|2021-08-25 03:25:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|272
1629862200000|2021-08-25 03:30:00|||||||||58
1629862500000|2021-08-25 03:35:00|||||||||344
1629862800000|2021-08-25 03:40:00|||||||||39
1629863100000|2021-08-25 03:45:00|||||||||3662
1629863400000|2021-08-25 03:50:00|||||||||659
1629863700000|2021-08-25 03:55:00|||||||||284
1629864000000|2021-08-25 04:00:00|||||||||113
1629864300000|2021-08-25 04:05:00|||||||||68
1629864600000|2021-08-25 04:10:00|||||||||174
1629864900000|2021-08-25 04:15:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|922
1629865200000|2021-08-25 04:20:00|||||||||1354
1629865500000|2021-08-25 04:25:00|||||||||150
1629865800000|2021-08-25 04:30:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|2073
1629866100000|2021-08-25 04:35:00|||||||||679
1629866400000|2021-08-25 04:40:00|||||||||12
1629866700000|2021-08-25 04:45:00|||||||||232
1629867000000|2021-08-25 04:50:00|||||||||207
1629867300000|2021-08-25 04:55:00|||||||||311
1629867600000|2021-08-25 05:00:00|||||||||134
1629867900000|2021-08-25 05:05:00|||||||||133
1629868200000|2021-08-25 05:10:00|||||||||602
1629868500000|2021-08-25 05:15:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|346
1629868800000|2021-08-25 05:20:00|||||||||584
1629869100000|2021-08-25 05:25:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|474
1629869400000|2021-08-25 05:30:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|145
1629869700000|2021-08-25 05:35:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|518
1629870000000|2021-08-25 05:40:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|459
1629870300000|2021-08-25 05:45:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1117
1629870600000|2021-08-25 05:50:00|||||||||599
1629870900000|2021-08-25 05:55:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1695
1629871200000|2021-08-25 06:00:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1512
1629871500000|2021-08-25 06:05:00|||||||||506
1629871800000|2021-08-25 06:10:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|2718
1629872100000|2021-08-25 06:15:00|||||||||418
1629872400000|2021-08-25 06:20:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|695
1629872700000|2021-08-25 06:25:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|2402
1629873000000|2021-08-25 06:30:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2188
1629873300000|2021-08-25 06:35:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|3738
1629873600000|2021-08-25 06:40:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|7685
1629873900000|2021-08-25 06:45:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2083
1629874200000|2021-08-25 06:50:00|13405.9|13401.9|13402.8|13398.8|13405.9|13401.9|13402.8|13398.8|2023
1629874500000|2021-08-25 06:55:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13399.7|13395.7|2315
1629874800000|2021-08-25 07:00:00|13401.2|13397.2|13401.2|13397.2|13404.3|13400.3|13401.2|13397.2|12635
1629875100000|2021-08-25 07:05:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|4009
1629875400000|2021-08-25 07:10:00|13398.1|13394.1|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|4838
1629875700000|2021-08-25 07:15:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|7008
1629876000000|2021-08-25 07:20:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|1288
1629876300000|2021-08-25 07:25:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|2568
1629876600000|2021-08-25 07:30:00|13395|13391|13398.1|13394.1|13398.1|13394.1|13395|13391|7159
1629876900000|2021-08-25 07:35:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|729
1629877200000|2021-08-25 07:40:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|2321
1629877500000|2021-08-25 07:45:00|13398.1|13394.1|13402.8|13398.8|13402.8|13398.8|13398.1|13394.1|2424
1629877800000|2021-08-25 07:50:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2294
1629878100000|2021-08-25 07:55:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1710
1629878400000|2021-08-25 08:00:00|13399.7|13395.7|13396.5|13392.5|13399.7|13395.7|13396.5|13392.5|5958
1629878700000|2021-08-25 08:05:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13396.5|13392.5|1944
1629879000000|2021-08-25 08:10:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|2391
1629879300000|2021-08-25 08:15:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|5500
1629879600000|2021-08-25 08:20:00|13399.7|13395.7|13396.5|13392.5|13399.7|13395.7|13396.5|13392.5|1203
1629879900000|2021-08-25 08:25:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|4516
1629880200000|2021-08-25 08:30:00|13393.4|13389.4|13395|13391|13396.5|13392.5|13393.4|13389.4|7142
1629880500000|2021-08-25 08:35:00|13396.5|13392.5|13399.7|13395.7|13399.7|13395.7|13395|13391|2577
1629880800000|2021-08-25 08:40:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|4361
1629881100000|2021-08-25 08:45:00|13398.9|13394.9|13401.2|13397.2|13401.2|13397.2|13398.9|13394.9|1415
1629881400000|2021-08-25 08:50:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|2745
1629881700000|2021-08-25 08:55:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|1866
1629882000000|2021-08-25 09:00:00|13398.1|13394.1|13395|13391|13399.7|13395.7|13395|13391|3148
1629882300000|2021-08-25 09:05:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13393.4|13389.4|3877
1629882600000|2021-08-25 09:10:00|13393.4|13389.4|13395|13391|13396.5|13392.5|13393.4|13389.4|2658
1629882900000|2021-08-25 09:15:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|1606
1629883200000|2021-08-25 09:20:00|||||||||723
1629883500000|2021-08-25 09:25:00|||||||||765
1629883800000|2021-08-25 09:30:00|13396.5|13392.5|13395|13391|13398.1|13394.1|13395|13391|1574
1629884100000|2021-08-25 09:35:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|7170
1629884400000|2021-08-25 09:40:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|1164
1629884700000|2021-08-25 09:45:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|1987
1629885000000|2021-08-25 09:50:00|13393.4|13389.4|13396.5|13392.5|13396.5|13392.5|13393.4|13389.4|4095
1629885300000|2021-08-25 09:55:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|6619
1629885600000|2021-08-25 10:00:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|3783
1629885900000|2021-08-25 10:05:00|||||||||4389
1629886200000|2021-08-25 10:10:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|5116
1629886500000|2021-08-25 10:15:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|1232
1629886800000|2021-08-25 10:20:00|13395|13391|13395|13391|13396.5|13392.5|13395|13391|3136
1629887100000|2021-08-25 10:25:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|4223
1629887400000|2021-08-25 10:30:00|13393.4|13389.4|13393.4|13389.4|13396.5|13392.5|13393.4|13389.4|6345
1629887700000|2021-08-25 10:35:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|4471
1629888000000|2021-08-25 10:40:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|12276
1629888300000|2021-08-25 10:45:00|13390.3|13386.3|13391.8|13387.8|13391.8|13387.8|13388.7|13384.7|23720
1629888600000|2021-08-25 10:50:00|13390.3|13386.3|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|1876
1629888900000|2021-08-25 10:55:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|2353
1629889200000|2021-08-25 11:00:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|8802
1629889500000|2021-08-25 11:05:00|13391.1|13387.1|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|7637
1629889800000|2021-08-25 11:10:00|13390.3|13386.3|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|16095
1629890100000|2021-08-25 11:15:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|1627
1629890400000|2021-08-25 11:20:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|1932
1629890700000|2021-08-25 11:25:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|12927
1629891000000|2021-08-25 11:30:00|13384|13380|13388.7|13384.7|13388.7|13384.7|13384|13380|4022
1629891300000|2021-08-25 11:35:00|13387.2|13383.2|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|7895
1629891600000|2021-08-25 11:40:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|3469
1629891900000|2021-08-25 11:45:00|13387.2|13383.2|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|4635
1629892200000|2021-08-25 11:50:00|13387.2|13383.2|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|5980
1629892500000|2021-08-25 11:55:00|13388.7|13384.7|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|4111
1629892800000|2021-08-25 12:00:00|13391.8|13387.8|13388.7|13384.7|13391.8|13387.8|13388.7|13384.7|4456
1629893100000|2021-08-25 12:05:00|13390.3|13386.3|13390.3|13386.3|13391.8|13387.8|13389.5|13385.5|9188
1629893400000|2021-08-25 12:10:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13388.7|13384.7|6101
1629893700000|2021-08-25 12:15:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|12878
1629894000000|2021-08-25 12:20:00|13387.2|13383.2|13390.3|13386.3|13391.8|13387.8|13387.2|13383.2|5997
1629894300000|2021-08-25 12:25:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|3546
1629894600000|2021-08-25 12:30:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13385.6|13381.6|13160
1629894900000|2021-08-25 12:35:00|13387.2|13383.2|13391.8|13387.8|13391.8|13387.8|13387.2|13383.2|4307
1629895200000|2021-08-25 12:40:00|13393.4|13389.4|13395|13391|13395|13391|13391.8|13387.8|86535
1629895500000|2021-08-25 12:45:00|13396.5|13392.5|13398.1|13394.1|13399.7|13395.7|13395|13391|9108
1629895800000|2021-08-25 12:50:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13395|13391|12386
1629896100000|2021-08-25 12:55:00|13395|13391|13395|13391|13398.1|13394.1|13395|13391|5803
1629896400000|2021-08-25 13:00:00|13396.5|13392.5|13398.1|13394.1|13399.7|13395.7|13395|13391|9408
1629896700000|2021-08-25 13:05:00|13399.7|13395.7|13402.8|13398.8|13402.8|13398.8|13399.7|13395.7|4696
1629897000000|2021-08-25 13:10:00|13404.3|13400.3|13399.7|13395.7|13404.3|13400.3|13396.5|13392.5|26117
1629897300000|2021-08-25 13:15:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|10883
1629897600000|2021-08-25 13:20:00|13401.2|13397.2|13398.1|13394.1|13401.2|13397.2|13396.5|13392.5|57171
1629897900000|2021-08-25 13:25:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|21096
1629898200000|2021-08-25 13:30:00|13398.1|13394.1|13396.5|13392.5|13401.2|13397.2|13396.5|13392.5|8797
1629898500000|2021-08-25 13:35:00|13398.1|13394.1|13395|13391|13398.1|13394.1|13393.4|13389.4|5126
1629898800000|2021-08-25 13:40:00|13393.4|13389.4|13391.8|13387.8|13395|13391|13388.7|13384.7|19090
1629899100000|2021-08-25 13:45:00|13393.4|13389.4|13387.2|13383.2|13393.4|13389.4|13387.2|13383.2|10761
1629899400000|2021-08-25 13:50:00|13385.6|13381.6|13387.2|13383.2|13388.7|13384.7|13385.6|13381.6|3888
1629899700000|2021-08-25 13:55:00|13388.7|13384.7|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|18781
1629900000000|2021-08-25 14:00:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|11464
1629900300000|2021-08-25 14:05:00|13390.3|13386.3|13385.6|13381.6|13391.8|13387.8|13385.6|13381.6|8779
1629900600000|2021-08-25 14:10:00|13387.2|13383.2|13387.2|13383.2|13390.3|13386.3|13387.2|13383.2|15408
1629900900000|2021-08-25 14:15:00|13385.6|13381.6|13385.6|13381.6|13388.7|13384.7|13385.6|13381.6|7202
1629901200000|2021-08-25 14:20:00|13387.2|13383.2|13385.6|13381.6|13388.7|13384.7|13385.6|13381.6|7085
1629901500000|2021-08-25 14:25:00|13384|13380|13379.3|13375.3|13385.6|13381.6|13379.3|13375.3|15406
1629901800000|2021-08-25 14:30:00|13377.8|13373.8|13376.2|13372.2|13379.3|13375.3|13374.7|13370.7|18399
1629902100000|2021-08-25 14:35:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13368.4|13364.4|23524
1629902400000|2021-08-25 14:40:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13370|13366|11553
1629902700000|2021-08-25 14:45:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13370|13366|8084
1629903000000|2021-08-25 14:50:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|8948
1629903300000|2021-08-25 14:55:00|13368.4|13364.4|13363.7|13359.7|13370|13366|13362.2|13358.2|13769
1629903600000|2021-08-25 15:00:00|13365.3|13361.3|13368.4|13364.4|13368.4|13364.4|13363.7|13359.7|10038
1629903900000|2021-08-25 15:05:00|13366.8|13362.8|13368.4|13364.4|13371.5|13367.5|13366.8|13362.8|5131
1629904200000|2021-08-25 15:10:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|5464
1629904500000|2021-08-25 15:15:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|37239
1629904800000|2021-08-25 15:20:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13365.3|13361.3|15406
1629905100000|2021-08-25 15:25:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|11513
1629905400000|2021-08-25 15:30:00|13365.3|13361.3|13370|13366|13370|13366|13365.3|13361.3|3498
1629905700000|2021-08-25 15:35:00|13368.4|13364.4|13366.8|13362.8|13370|13366|13366.8|13362.8|2622
1629906000000|2021-08-25 15:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|2974
1629906300000|2021-08-25 15:45:00|13366.8|13362.8|13371.5|13367.5|13371.5|13367.5|13366.8|13362.8|11000
1629906600000|2021-08-25 15:50:00|13370|13366|13371.5|13367.5|13373.1|13369.1|13370|13366|14528
1629906900000|2021-08-25 15:55:00|13370|13366|13371.5|13367.5|13373.1|13369.1|13370|13366|2515
1629907200000|2021-08-25 16:00:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|5276
1629907500000|2021-08-25 16:05:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|3159
1629907800000|2021-08-25 16:10:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|3760
1629908100000|2021-08-25 16:15:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|1950
1629908400000|2021-08-25 16:20:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2124
1629908700000|2021-08-25 16:25:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|4811
1629909000000|2021-08-25 16:30:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|10269
1629909300000|2021-08-25 16:35:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|8050
1629909600000|2021-08-25 16:40:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|8816
1629909900000|2021-08-25 16:45:00|13377.8|13373.8|13374.7|13370.7|13377.8|13373.8|13374.7|13370.7|4845
1629910200000|2021-08-25 16:50:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|6490
1629910500000|2021-08-25 16:55:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|5277
1629910800000|2021-08-25 17:00:00|13372.3|13368.3|13371.5|13367.5|13374.7|13370.7|13371.5|13367.5|3925
1629911100000|2021-08-25 17:05:00|13370|13366|13365.3|13361.3|13371.5|13367.5|13365.3|13361.3|40715
1629911400000|2021-08-25 17:10:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|3476
1629911700000|2021-08-25 17:15:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|10098
1629912000000|2021-08-25 17:20:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|11928
1629912300000|2021-08-25 17:25:00|13359|13355|13360.6|13356.6|13362.2|13358.2|13359|13355|6581
1629912600000|2021-08-25 17:30:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|3690
1629912900000|2021-08-25 17:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|18393
1629913200000|2021-08-25 17:40:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|28870
1629913500000|2021-08-25 17:45:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|10579
1629913800000|2021-08-25 17:50:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|24660
1629914100000|2021-08-25 17:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|2630
1629914400000|2021-08-25 18:00:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|2613
1629914700000|2021-08-25 18:05:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|2565
1629915000000|2021-08-25 18:10:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|3204
1629915300000|2021-08-25 18:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|5172
1629915600000|2021-08-25 18:20:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|3408
1629915900000|2021-08-25 18:25:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|3661
1629916200000|2021-08-25 18:30:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|3299
1629916500000|2021-08-25 18:35:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|4081
1629916800000|2021-08-25 18:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|2434
1629917100000|2021-08-25 18:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|2610
1629917400000|2021-08-25 18:50:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|6798
1629917700000|2021-08-25 18:55:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|13252
1629918000000|2021-08-25 19:00:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|44925
1629918300000|2021-08-25 19:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|25866
1629918600000|2021-08-25 19:10:00|||||||||2597
1629918900000|2021-08-25 19:15:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|6980
1629919200000|2021-08-25 19:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|7712
1629919500000|2021-08-25 19:25:00|13359|13355|13359|13355|13359|13355|13359|13355|3393
1629919800000|2021-08-25 19:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|12562
1629920100000|2021-08-25 19:35:00|13359|13355|13359|13355|13359|13355|13359|13355|1878
1629920400000|2021-08-25 19:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|3813
1629920700000|2021-08-25 19:45:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|14981
1629921000000|2021-08-25 19:50:00|||||||||10901
1629921300000|2021-08-25 19:55:00|13359|13355|13360.6|13356.6|13362.2|13358.2|13357.5|13353.5|16149
1629921600000|2021-08-25 20:00:00|13359|13355|13359|13355|13359|13355|13359|13355|6974
1629921900000|2021-08-25 20:05:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|2195
1629922200000|2021-08-25 20:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|3516
1629922500000|2021-08-25 20:15:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|31835
1629922800000|2021-08-25 20:20:00|||||||||1725
1629923100000|2021-08-25 20:25:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|5389
1629923400000|2021-08-25 20:30:00|||||||||2511
1629923700000|2021-08-25 20:35:00|||||||||5524
1629924000000|2021-08-25 20:40:00|||||||||4104
1629924300000|2021-08-25 20:45:00|||||||||915
1629924600000|2021-08-25 20:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1973
1629924900000|2021-08-25 20:55:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|3409
1629928800000|2021-08-25 22:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|123
1629929100000|2021-08-25 22:05:00|13361.4|13357.4|13362.2|13358.2|13362.2|13358.2|13361.4|13357.4|488
1629929400000|2021-08-25 22:10:00|13361.4|13357.4|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|464
1629929700000|2021-08-25 22:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|389
1629930000000|2021-08-25 22:20:00|||||||||394
1629930300000|2021-08-25 22:25:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|217
1629930600000|2021-08-25 22:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|131
1629930900000|2021-08-25 22:35:00|||||||||295
1629931200000|2021-08-25 22:40:00|||||||||12
1629931500000|2021-08-25 22:45:00|||||||||36
1629931800000|2021-08-25 22:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|620
1629932100000|2021-08-25 22:55:00|||||||||26
1629932400000|2021-08-25 23:00:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|209
1629932700000|2021-08-25 23:05:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|664
1629933000000|2021-08-25 23:10:00|||||||||75
1629933300000|2021-08-25 23:15:00|||||||||861
1629933600000|2021-08-25 23:20:00|||||||||2072
1629933900000|2021-08-25 23:25:00|||||||||94
1629934200000|2021-08-25 23:30:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|831
1629934500000|2021-08-25 23:35:00|||||||||132
1629934800000|2021-08-25 23:40:00|||||||||391
1629935100000|2021-08-25 23:45:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1601
1629935400000|2021-08-25 23:50:00|||||||||398
1629935700000|2021-08-25 23:55:00|||||||||673
1629936000000|2021-08-26 00:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2733
1629936300000|2021-08-26 00:05:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|509
1629936600000|2021-08-26 00:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|171
1629936900000|2021-08-26 00:15:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|893
1629937200000|2021-08-26 00:20:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|522
1629937500000|2021-08-26 00:25:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|5931
1629937800000|2021-08-26 00:30:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|674
1629938100000|2021-08-26 00:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|1323
1629938400000|2021-08-26 00:40:00|||||||||420
1629938700000|2021-08-26 00:45:00|||||||||385
1629939000000|2021-08-26 00:50:00|||||||||802
1629939300000|2021-08-26 00:55:00|||||||||297
1629939600000|2021-08-26 01:00:00|||||||||881
1629939900000|2021-08-26 01:05:00|||||||||274
1629940200000|2021-08-26 01:10:00|||||||||2493
1629940500000|2021-08-26 01:15:00|||||||||835
1629940800000|2021-08-26 01:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|712
1629941100000|2021-08-26 01:25:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|326
1629941400000|2021-08-26 01:30:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|275
1629941700000|2021-08-26 01:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|862
1629942000000|2021-08-26 01:40:00|||||||||204
1629942300000|2021-08-26 01:45:00|||||||||102
1629942600000|2021-08-26 01:50:00|||||||||108
1629942900000|2021-08-26 01:55:00|||||||||88
1629943200000|2021-08-26 02:00:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|728
1629943500000|2021-08-26 02:05:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1005
1629943800000|2021-08-26 02:10:00|||||||||478
1629944100000|2021-08-26 02:15:00|||||||||908
1629944400000|2021-08-26 02:20:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|487
1629944700000|2021-08-26 02:25:00|||||||||389
1629945000000|2021-08-26 02:30:00|||||||||22649
1629945300000|2021-08-26 02:35:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|499
1629945600000|2021-08-26 02:40:00|||||||||579
1629945900000|2021-08-26 02:45:00|||||||||245
1629946200000|2021-08-26 02:50:00|||||||||158
1629946500000|2021-08-26 02:55:00|||||||||1404
1629946800000|2021-08-26 03:00:00|||||||||128
1629947100000|2021-08-26 03:05:00|||||||||2506
1629947400000|2021-08-26 03:10:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|2913
1629947700000|2021-08-26 03:15:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|1069
1629948000000|2021-08-26 03:20:00|13370|13366|13370|13366|13370|13366|13370|13366|1239
1629948300000|2021-08-26 03:25:00|||||||||883
1629948600000|2021-08-26 03:30:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|700
1629948900000|2021-08-26 03:35:00|13370|13366|13370|13366|13370|13366|13370|13366|1544
1629949200000|2021-08-26 03:40:00|||||||||911
1629949500000|2021-08-26 03:45:00|||||||||297
1629949800000|2021-08-26 03:50:00|||||||||186
1629950100000|2021-08-26 03:55:00|||||||||717
1629950400000|2021-08-26 04:00:00|||||||||448
1629950700000|2021-08-26 04:05:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|466
1629951000000|2021-08-26 04:10:00|13370|13366|13370|13366|13370|13366|13370|13366|5233
1629951300000|2021-08-26 04:15:00|||||||||196
1629951600000|2021-08-26 04:20:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|236
1629951900000|2021-08-26 04:25:00|||||||||253
1629952200000|2021-08-26 04:30:00|||||||||5146
1629952500000|2021-08-26 04:35:00|||||||||1499
1629952800000|2021-08-26 04:40:00|||||||||595
1629953100000|2021-08-26 04:45:00|||||||||1243
1629953400000|2021-08-26 04:50:00|||||||||906
1629953700000|2021-08-26 04:55:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|620
1629954000000|2021-08-26 05:00:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|857
1629954300000|2021-08-26 05:05:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|1039
1629954600000|2021-08-26 05:10:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|722
1629954900000|2021-08-26 05:15:00|||||||||1506
1629955200000|2021-08-26 05:20:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|278
1629955500000|2021-08-26 05:25:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|421
1629955800000|2021-08-26 05:30:00|||||||||341
1629956100000|2021-08-26 05:35:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|830
1629956400000|2021-08-26 05:40:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|721
1629956700000|2021-08-26 05:45:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|1843
1629957000000|2021-08-26 05:50:00|13370|13366|13370|13366|13370|13366|13370|13366|1432
1629957300000|2021-08-26 05:55:00|13371.5|13367.5|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|1571
1629957600000|2021-08-26 06:00:00|13370|13366|13371.5|13367.5|13371.5|13367.5|13368.4|13364.4|2744
1629957900000|2021-08-26 06:05:00|13370|13366|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|1552
1629958200000|2021-08-26 06:10:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|1643
1629958500000|2021-08-26 06:15:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|1062
1629958800000|2021-08-26 06:20:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|1617
1629959100000|2021-08-26 06:25:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|976
1629959400000|2021-08-26 06:30:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|898
1629959700000|2021-08-26 06:35:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1825
1629960000000|2021-08-26 06:40:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|4009
1629960300000|2021-08-26 06:45:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|23835
1629960600000|2021-08-26 06:50:00|13365.3|13361.3|13362.2|13358.2|13366.8|13362.8|13362.2|13358.2|2742
1629960900000|2021-08-26 06:55:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|8252
1629961200000|2021-08-26 07:00:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|4410
1629961500000|2021-08-26 07:05:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13359|13355|3804
1629961800000|2021-08-26 07:10:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|4820
1629962100000|2021-08-26 07:15:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1763
1629962400000|2021-08-26 07:20:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|7811
1629962700000|2021-08-26 07:25:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1501
1629963000000|2021-08-26 07:30:00|13365.3|13361.3|13360.6|13356.6|13365.3|13361.3|13359|13355|3783
1629963300000|2021-08-26 07:35:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|3455
1629963600000|2021-08-26 07:40:00|13357.5|13353.5|13359|13355|13362.2|13358.2|13357.5|13353.5|2492
1629963900000|2021-08-26 07:45:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2292
1629964200000|2021-08-26 07:50:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|10849
1629964500000|2021-08-26 07:55:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|4922
1629964800000|2021-08-26 08:00:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|4056
1629965100000|2021-08-26 08:05:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|16604
1629965400000|2021-08-26 08:10:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|5059
1629965700000|2021-08-26 08:15:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2961
1629966000000|2021-08-26 08:20:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|31605
1629966300000|2021-08-26 08:25:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3533
1629966600000|2021-08-26 08:30:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|2270
1629966900000|2021-08-26 08:35:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|6529
1629967200000|2021-08-26 08:40:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|15401
1629967500000|2021-08-26 08:45:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2578
1629967800000|2021-08-26 08:50:00|||||||||17376
1629968100000|2021-08-26 08:55:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|12082
1629968400000|2021-08-26 09:00:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|7382
1629968700000|2021-08-26 09:05:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|10211
1629969000000|2021-08-26 09:10:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3119
1629969300000|2021-08-26 09:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|2274
1629969600000|2021-08-26 09:20:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|9418
1629969900000|2021-08-26 09:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|15462
1629970200000|2021-08-26 09:30:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|5874
1629970500000|2021-08-26 09:35:00|||||||||2537
1629970800000|2021-08-26 09:40:00|||||||||548
1629971100000|2021-08-26 09:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|11577
1629971400000|2021-08-26 09:50:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1702
1629971700000|2021-08-26 09:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1630
1629972000000|2021-08-26 10:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|8093
1629972300000|2021-08-26 10:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|557
1629972600000|2021-08-26 10:10:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|21824
1629972900000|2021-08-26 10:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1324
1629973200000|2021-08-26 10:20:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2302
1629973500000|2021-08-26 10:25:00|13359|13355|13359|13355|13359|13355|13359|13355|1601
1629973800000|2021-08-26 10:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|7678
1629974100000|2021-08-26 10:35:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|997
1629974400000|2021-08-26 10:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1089
1629974700000|2021-08-26 10:45:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|63730
1629975000000|2021-08-26 10:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|2208
1629975300000|2021-08-26 10:55:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|3673
1629975600000|2021-08-26 11:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|1254
1629975900000|2021-08-26 11:05:00|||||||||1375
1629976200000|2021-08-26 11:10:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|4621
1629976500000|2021-08-26 11:15:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|7444
1629976800000|2021-08-26 11:20:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1950
1629977100000|2021-08-26 11:25:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|2005
1629977400000|2021-08-26 11:30:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|36534
1629977700000|2021-08-26 11:35:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|4859
1629978000000|2021-08-26 11:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|2864
1629978300000|2021-08-26 11:45:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|7332
1629978600000|2021-08-26 11:50:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|7579
1629978900000|2021-08-26 11:55:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|2931
1629979200000|2021-08-26 12:00:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|57043
1629979500000|2021-08-26 12:05:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3629
1629979800000|2021-08-26 12:10:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|8074
1629980100000|2021-08-26 12:15:00|13351.2|13347.2|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|8027
1629980400000|2021-08-26 12:20:00|13351.2|13347.2|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|8340
1629980700000|2021-08-26 12:25:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13351.2|13347.2|4416
1629981000000|2021-08-26 12:30:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13355.9|13351.9|6985
1629981300000|2021-08-26 12:35:00|13356.7|13352.7|13349.7|13345.7|13356.7|13352.7|13345|13341|13698
1629981600000|2021-08-26 12:40:00|13348.1|13344.1|13343.4|13339.4|13348.1|13344.1|13341.8|13337.8|11115
1629981900000|2021-08-26 12:45:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|4348
1629982200000|2021-08-26 12:50:00|13341.8|13337.8|13346.5|13342.5|13346.5|13342.5|13340.3|13336.3|7840
1629982500000|2021-08-26 12:55:00|13345|13341|13351.2|13347.2|13351.2|13347.2|13345|13341|50735
1629982800000|2021-08-26 13:00:00|13352.8|13348.8|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|38348
1629983100000|2021-08-26 13:05:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|6500
1629983400000|2021-08-26 13:10:00|13345|13341|13349.7|13345.7|13349.7|13345.7|13345|13341|2943
1629983700000|2021-08-26 13:15:00|13348.1|13344.1|13352.8|13348.8|13355.9|13351.9|13348.1|13344.1|8949
1629984000000|2021-08-26 13:20:00|13354.3|13350.3|13354.3|13350.3|13357.5|13353.5|13352.8|13348.8|5868
1629984300000|2021-08-26 13:25:00|13352.8|13348.8|13359|13355|13359|13355|13352.8|13348.8|7241
1629984600000|2021-08-26 13:30:00|13357.5|13353.5|13352.8|13348.8|13360.6|13356.6|13351.2|13347.2|6270
1629984900000|2021-08-26 13:35:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13348.1|13344.1|16496
1629985200000|2021-08-26 13:40:00|13349.7|13345.7|13355.9|13351.9|13355.9|13351.9|13346.5|13342.5|6308
1629985500000|2021-08-26 13:45:00|13357.5|13353.5|13352.8|13348.8|13357.5|13353.5|13351.2|13347.2|6265
1629985800000|2021-08-26 13:50:00|13354.3|13350.3|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|7261
1629986100000|2021-08-26 13:55:00|13352.8|13348.8|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|16249
1629986400000|2021-08-26 14:00:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13345|13341|6383
1629986700000|2021-08-26 14:05:00|13345|13341|13346.5|13342.5|13352.8|13348.8|13345|13341|13363
1629987000000|2021-08-26 14:10:00|13348.1|13344.1|13348.1|13344.1|13351.2|13347.2|13345|13341|8674
1629987300000|2021-08-26 14:15:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|45493
1629987600000|2021-08-26 14:20:00|13345|13341|13346.5|13342.5|13348.1|13344.1|13345|13341|4903
1629987900000|2021-08-26 14:25:00|13345|13341|13351.2|13347.2|13355.9|13351.9|13345|13341|17666
1629988200000|2021-08-26 14:30:00|13349.7|13345.7|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|11288
1629988500000|2021-08-26 14:35:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|5570
1629988800000|2021-08-26 14:40:00|13349.7|13345.7|13354.3|13350.3|13354.3|13350.3|13349.7|13345.7|6416
1629989100000|2021-08-26 14:45:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|6897
1629989400000|2021-08-26 14:50:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|6182
1629989700000|2021-08-26 14:55:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|4747
1629990000000|2021-08-26 15:00:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|11676
1629990300000|2021-08-26 15:05:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13359|13355|14909
1629990600000|2021-08-26 15:10:00|13362.2|13358.2|13355.9|13351.9|13363.7|13359.7|13355.9|13351.9|8052
1629990900000|2021-08-26 15:15:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|17757
1629991200000|2021-08-26 15:20:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|5128
1629991500000|2021-08-26 15:25:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|4643
1629991800000|2021-08-26 15:30:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|11222
1629992100000|2021-08-26 15:35:00|13359|13355|13355.9|13351.9|13359|13355|13354.3|13350.3|4225
1629992400000|2021-08-26 15:40:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|5554
1629992700000|2021-08-26 15:45:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3485
1629993000000|2021-08-26 15:50:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3618
1629993300000|2021-08-26 15:55:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|5010
1629993600000|2021-08-26 16:00:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|12498
1629993900000|2021-08-26 16:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2750
1629994200000|2021-08-26 16:10:00|13352|13348|13349.7|13345.7|13352|13348|13349.7|13345.7|3092
1629994500000|2021-08-26 16:15:00|13351.2|13347.2|13348.1|13344.1|13351.2|13347.2|13346.5|13342.5|4409
1629994800000|2021-08-26 16:20:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|9255
1629995100000|2021-08-26 16:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|3388
1629995400000|2021-08-26 16:30:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|4823
1629995700000|2021-08-26 16:35:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2751
1629996000000|2021-08-26 16:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|9099
1629996300000|2021-08-26 16:45:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|14767
1629996600000|2021-08-26 16:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|3021
1629996900000|2021-08-26 16:55:00|||||||||7767
1629997200000|2021-08-26 17:00:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13343.4|13339.4|9058
1629997500000|2021-08-26 17:05:00|13351.2|13347.2|13355.9|13351.9|13357.5|13353.5|13351.2|13347.2|6471
1629997800000|2021-08-26 17:10:00|13357.5|13353.5|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|4876
1629998100000|2021-08-26 17:15:00|||||||||2768
1629998400000|2021-08-26 17:20:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|21570
1629998700000|2021-08-26 17:25:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13359|13355|8813
1629999000000|2021-08-26 17:30:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|3520
1629999300000|2021-08-26 17:35:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|5183
1629999600000|2021-08-26 17:40:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|3624
1629999900000|2021-08-26 17:45:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|4832
1630000200000|2021-08-26 17:50:00|||||||||5814
1630000500000|2021-08-26 17:55:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|11043
1630000800000|2021-08-26 18:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|11246
1630001100000|2021-08-26 18:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|9309
1630001400000|2021-08-26 18:10:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|3649
1630001700000|2021-08-26 18:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|3148
1630002000000|2021-08-26 18:20:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2939
1630002300000|2021-08-26 18:25:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|3337
1630002600000|2021-08-26 18:30:00|||||||||6725
1630002900000|2021-08-26 18:35:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2250
1630003200000|2021-08-26 18:40:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|5607
1630003500000|2021-08-26 18:45:00|||||||||10549
1630003800000|2021-08-26 18:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|10996
1630004100000|2021-08-26 18:55:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|15654
1630004400000|2021-08-26 19:00:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|41431
1630004700000|2021-08-26 19:05:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|8749
1630005000000|2021-08-26 19:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|10427
1630005300000|2021-08-26 19:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|971
1630005600000|2021-08-26 19:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|15122
1630005900000|2021-08-26 19:25:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|13143
1630006200000|2021-08-26 19:30:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|4762
1630006500000|2021-08-26 19:35:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2153
1630006800000|2021-08-26 19:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|11828
1630007100000|2021-08-26 19:45:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|137176
1630007400000|2021-08-26 19:50:00|||||||||4171
1630007700000|2021-08-26 19:55:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|4118
1630008000000|2021-08-26 20:00:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13357.5|13353.5|27072
1630008300000|2021-08-26 20:05:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1038
1630008600000|2021-08-26 20:10:00|||||||||2185
1630008900000|2021-08-26 20:15:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|10125
1630009200000|2021-08-26 20:20:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2197
1630009500000|2021-08-26 20:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|10081
1630009800000|2021-08-26 20:30:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1455
1630010100000|2021-08-26 20:35:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|8381
1630010400000|2021-08-26 20:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|364
1630010700000|2021-08-26 20:45:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|466
1630011000000|2021-08-26 20:50:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|989
1630011300000|2021-08-26 20:55:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|5868
1630015200000|2021-08-26 22:00:00|||||||||194
1630015500000|2021-08-26 22:05:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|436
1630015800000|2021-08-26 22:10:00|||||||||10
1630016100000|2021-08-26 22:15:00|||||||||625
1630016400000|2021-08-26 22:20:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|131
1630016700000|2021-08-26 22:25:00|||||||||256
1630017000000|2021-08-26 22:30:00|||||||||163
1630017300000|2021-08-26 22:35:00|||||||||176
1630017600000|2021-08-26 22:40:00|13359|13355|13359|13355|13359|13355|13359|13355|2256
1630017900000|2021-08-26 22:45:00|||||||||30
1630018200000|2021-08-26 22:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1027
1630018500000|2021-08-26 22:55:00|||||||||47
1630018800000|2021-08-26 23:00:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|24
1630019100000|2021-08-26 23:05:00|||||||||71
1630019400000|2021-08-26 23:10:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|415
1630019700000|2021-08-26 23:15:00|||||||||27
1630020000000|2021-08-26 23:20:00|||||||||11
1630020300000|2021-08-26 23:25:00|||||||||50
1630020600000|2021-08-26 23:30:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|213
1630020900000|2021-08-26 23:35:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|461
1630021200000|2021-08-26 23:40:00|||||||||447
1630021500000|2021-08-26 23:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|134
1630021800000|2021-08-26 23:50:00|||||||||38
1630022100000|2021-08-26 23:55:00|||||||||79
1630022400000|2021-08-27 00:00:00|13359|13355|13359|13355|13362.2|13358.2|13359|13355|3594
1630022700000|2021-08-27 00:05:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|708
1630023000000|2021-08-27 00:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|295
1630023300000|2021-08-27 00:15:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1556
1630023600000|2021-08-27 00:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|621
1630023900000|2021-08-27 00:25:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1241
1630024200000|2021-08-27 00:30:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|601
1630024500000|2021-08-27 00:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|309
1630024800000|2021-08-27 00:40:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|828
1630025100000|2021-08-27 00:45:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|790
1630025400000|2021-08-27 00:50:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2162
1630025700000|2021-08-27 00:55:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|181
1630026000000|2021-08-27 01:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1111
1630026300000|2021-08-27 01:05:00|||||||||386
1630026600000|2021-08-27 01:10:00|||||||||57
1630026900000|2021-08-27 01:15:00|13359|13355|13359|13355|13359|13355|13359|13355|105
1630027200000|2021-08-27 01:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|699
1630027500000|2021-08-27 01:25:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|498
1630027800000|2021-08-27 01:30:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|779
1630028100000|2021-08-27 01:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|215
1630028400000|2021-08-27 01:40:00|||||||||68
1630028700000|2021-08-27 01:45:00|||||||||71
1630029000000|2021-08-27 01:50:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|276
1630029300000|2021-08-27 01:55:00|||||||||68
1630029600000|2021-08-27 02:00:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|483
1630029900000|2021-08-27 02:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|459
1630030200000|2021-08-27 02:10:00|||||||||151
1630030500000|2021-08-27 02:15:00|13359|13355|13359|13355|13359|13355|13359|13355|638
1630030800000|2021-08-27 02:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|236
1630031100000|2021-08-27 02:25:00|13359|13355|13359|13355|13359|13355|13359|13355|5026
1630031400000|2021-08-27 02:30:00|||||||||215
1630031700000|2021-08-27 02:35:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|547
1630032000000|2021-08-27 02:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|167
1630032300000|2021-08-27 02:45:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|530
1630032600000|2021-08-27 02:50:00|||||||||441
1630032900000|2021-08-27 02:55:00|||||||||499
1630033200000|2021-08-27 03:00:00|||||||||610
1630033500000|2021-08-27 03:05:00|||||||||236
1630033800000|2021-08-27 03:10:00|||||||||5370
1630034100000|2021-08-27 03:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|1797
1630034400000|2021-08-27 03:20:00|||||||||210
1630034700000|2021-08-27 03:25:00|||||||||42
1630035000000|2021-08-27 03:30:00|||||||||41
1630035300000|2021-08-27 03:35:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1182
1630035600000|2021-08-27 03:40:00|||||||||112
1630035900000|2021-08-27 03:45:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|155
1630036200000|2021-08-27 03:50:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|36765
1630036500000|2021-08-27 03:55:00|||||||||1840
1630036800000|2021-08-27 04:00:00|13359|13355|13359|13355|13359|13355|13359|13355|3007
1630037100000|2021-08-27 04:05:00|||||||||7873
1630037400000|2021-08-27 04:10:00|||||||||643
1630037700000|2021-08-27 04:15:00|||||||||3
1630038000000|2021-08-27 04:20:00|||||||||483
1630038300000|2021-08-27 04:25:00|||||||||193
1630038600000|2021-08-27 04:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|325
1630038900000|2021-08-27 04:35:00|||||||||4
1630039200000|2021-08-27 04:40:00|||||||||49
1630039500000|2021-08-27 04:45:00|||||||||4
1630040100000|2021-08-27 04:55:00|||||||||67
1630040400000|2021-08-27 05:00:00|||||||||166
1630040700000|2021-08-27 05:05:00|13359|13355|13359|13355|13359|13355|13359|13355|241
1630041000000|2021-08-27 05:10:00|||||||||141
1630041300000|2021-08-27 05:15:00|||||||||2
1630041600000|2021-08-27 05:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|634
1630041900000|2021-08-27 05:25:00|||||||||25
1630042200000|2021-08-27 05:30:00|||||||||9
1630042500000|2021-08-27 05:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|36
1630042800000|2021-08-27 05:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|205
1630043100000|2021-08-27 05:45:00|||||||||135
1630043400000|2021-08-27 05:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|357
1630043700000|2021-08-27 05:55:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|115
1630044000000|2021-08-27 06:00:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|915
1630044300000|2021-08-27 06:05:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|17306
1630044600000|2021-08-27 06:10:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|858
1630044900000|2021-08-27 06:15:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2107
1630045200000|2021-08-27 06:20:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1633
1630045500000|2021-08-27 06:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|809
1630045800000|2021-08-27 06:30:00|||||||||835
1630046100000|2021-08-27 06:35:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1410
1630046400000|2021-08-27 06:40:00|||||||||797
1630046700000|2021-08-27 06:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|8266
1630047000000|2021-08-27 06:50:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1560
1630047300000|2021-08-27 06:55:00|||||||||1138
1630047600000|2021-08-27 07:00:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|4055
1630047900000|2021-08-27 07:05:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|4409
1630048200000|2021-08-27 07:10:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|2149
1630048500000|2021-08-27 07:15:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2621
1630048800000|2021-08-27 07:20:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|3622
1630049100000|2021-08-27 07:25:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|1187
1630049400000|2021-08-27 07:30:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|1605
1630049700000|2021-08-27 07:35:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1313
1630050000000|2021-08-27 07:40:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|977
1630050300000|2021-08-27 07:45:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1419
1630050600000|2021-08-27 07:50:00|13359|13355|13359|13355|13359|13355|13359|13355|667
1630050900000|2021-08-27 07:55:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1676
1630051200000|2021-08-27 08:00:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|3056
1630051500000|2021-08-27 08:05:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2321
1630051800000|2021-08-27 08:10:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2123
1630052100000|2021-08-27 08:15:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|1929
1630052400000|2021-08-27 08:20:00|13359|13355|13355.9|13351.9|13359|13355|13354.3|13350.3|3910
1630052700000|2021-08-27 08:25:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1795
1630053000000|2021-08-27 08:30:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1264
1630053300000|2021-08-27 08:35:00|||||||||1665
1630053600000|2021-08-27 08:40:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1239
1630053900000|2021-08-27 08:45:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1932
1630054200000|2021-08-27 08:50:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2772
1630054500000|2021-08-27 08:55:00|||||||||1369
1630054800000|2021-08-27 09:00:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1891
1630055100000|2021-08-27 09:05:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1848
1630055400000|2021-08-27 09:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1306
1630055700000|2021-08-27 09:15:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|8406
1630056000000|2021-08-27 09:20:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|4694
1630056300000|2021-08-27 09:25:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1071
1630056600000|2021-08-27 09:30:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|545
1630056900000|2021-08-27 09:35:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|855
1630057200000|2021-08-27 09:40:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|692
1630057500000|2021-08-27 09:45:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1502
1630057800000|2021-08-27 09:50:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1249
1630058100000|2021-08-27 09:55:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|623
1630058400000|2021-08-27 10:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1662
1630058700000|2021-08-27 10:05:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|6281
1630059000000|2021-08-27 10:10:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1002
1630059300000|2021-08-27 10:15:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|5269
1630059600000|2021-08-27 10:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2650
1630059900000|2021-08-27 10:25:00|||||||||3683
1630060200000|2021-08-27 10:30:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|929
1630060500000|2021-08-27 10:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|8976
1630060800000|2021-08-27 10:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|510
1630061100000|2021-08-27 10:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|1074
1630061400000|2021-08-27 10:50:00|||||||||774
1630061700000|2021-08-27 10:55:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1025
1630062000000|2021-08-27 11:00:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|3077
1630062300000|2021-08-27 11:05:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|4464
1630062600000|2021-08-27 11:10:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|1616
1630062900000|2021-08-27 11:15:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2561
1630063200000|2021-08-27 11:20:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|5620
1630063500000|2021-08-27 11:25:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13355.9|13351.9|1255
1630063800000|2021-08-27 11:30:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1969
1630064100000|2021-08-27 11:35:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|10647
1630064400000|2021-08-27 11:40:00|13358.3|13354.3|13359|13355|13359|13355|13357.5|13353.5|1955
1630064700000|2021-08-27 11:45:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1637
1630065000000|2021-08-27 11:50:00|||||||||4632
1630065300000|2021-08-27 11:55:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2695
1630065600000|2021-08-27 12:00:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|4179
1630065900000|2021-08-27 12:05:00|||||||||1344
1630066200000|2021-08-27 12:10:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|10856
1630066500000|2021-08-27 12:15:00|13359|13355|13360.6|13356.6|13362.2|13358.2|13359|13355|9608
1630066800000|2021-08-27 12:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|7551
1630067100000|2021-08-27 12:25:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13359|13355|3604
1630067400000|2021-08-27 12:30:00|13360.6|13356.6|13366.8|13362.8|13368.4|13364.4|13360.6|13356.6|6536
1630067700000|2021-08-27 12:35:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|5190
1630068000000|2021-08-27 12:40:00|13365.3|13361.3|13368.4|13364.4|13370|13366|13365.3|13361.3|5716
1630068300000|2021-08-27 12:45:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|2216
1630068600000|2021-08-27 12:50:00|13370|13366|13374.7|13370.7|13376.2|13372.2|13370|13366|16764
1630068900000|2021-08-27 12:55:00|13373.1|13369.1|13370|13366|13374.7|13370.7|13370|13366|5753
1630069200000|2021-08-27 13:00:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13368.4|13364.4|6711
1630069500000|2021-08-27 13:05:00|13368.4|13364.4|13366.8|13362.8|13370|13366|13365.3|13361.3|10316
1630069800000|2021-08-27 13:10:00|13365.3|13361.3|13360.6|13356.6|13366.8|13362.8|13359|13355|17184
1630070100000|2021-08-27 13:15:00|13359|13355|13355.9|13351.9|13360.6|13356.6|13355.9|13351.9|6608
1630070400000|2021-08-27 13:20:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13354.3|13350.3|6847
1630070700000|2021-08-27 13:25:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13355.9|13351.9|12364
1630071000000|2021-08-27 13:30:00|13355.9|13351.9|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|4766
1630071300000|2021-08-27 13:35:00|13355.9|13351.9|13348.1|13344.1|13355.9|13351.9|13346.5|13342.5|19682
1630071600000|2021-08-27 13:40:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|38868
1630071900000|2021-08-27 13:45:00|13345|13341|13352.8|13348.8|13352.8|13348.8|13345|13341|14527
1630072200000|2021-08-27 13:50:00|13352|13348|13362.2|13358.2|13363.7|13359.7|13352|13348|17846
1630072500000|2021-08-27 13:55:00|13361.4|13357.4|13359|13355|13362.2|13358.2|13357.5|13353.5|21536
1630072800000|2021-08-27 14:00:00|13358.3|13354.3|13371.5|13367.5|13377.8|13373.8|13346.5|13342.5|57245
1630073100000|2021-08-27 14:05:00|13370|13366|13373.1|13369.1|13374.7|13370.7|13365.3|13361.3|13280
1630073400000|2021-08-27 14:10:00|13374.7|13370.7|13379.3|13375.3|13380.9|13376.9|13373.1|13369.1|6357
1630073700000|2021-08-27 14:15:00|13380.9|13376.9|13384|13380|13385.6|13381.6|13380.9|13376.9|22231
1630074000000|2021-08-27 14:20:00|13382.5|13378.5|13371.5|13367.5|13384|13380|13371.5|13367.5|9586
1630074300000|2021-08-27 14:25:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13371.5|13367.5|3602
1630074600000|2021-08-27 14:30:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13370|13366|5368
1630074900000|2021-08-27 14:35:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|8433
1630075200000|2021-08-27 14:40:00|13371.5|13367.5|13377.8|13373.8|13379.3|13375.3|13370|13366|7531
1630075500000|2021-08-27 14:45:00|13379.3|13375.3|13384|13380|13385.6|13381.6|13379.3|13375.3|16070
1630075800000|2021-08-27 14:50:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|9396
1630076100000|2021-08-27 14:55:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13382.5|13378.5|14615
1630076400000|2021-08-27 15:00:00|13384|13380|13384|13380|13385.6|13381.6|13380.9|13376.9|27641
1630076700000|2021-08-27 15:05:00|13382.5|13378.5|13379.3|13375.3|13382.5|13378.5|13379.3|13375.3|8417
1630077000000|2021-08-27 15:10:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|17283
1630077300000|2021-08-27 15:15:00|13382.5|13378.5|13385.6|13381.6|13385.6|13381.6|13380.9|13376.9|4384
1630077600000|2021-08-27 15:20:00|13384|13380|13384|13380|13385.6|13381.6|13384|13380|4832
1630077900000|2021-08-27 15:25:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|2620
1630078200000|2021-08-27 15:30:00|13384|13380|13384|13380|13384|13380|13382.5|13378.5|15219
1630078500000|2021-08-27 15:35:00|13382.5|13378.5|13384|13380|13384|13380|13380.9|13376.9|23092
1630078800000|2021-08-27 15:40:00|13385.6|13381.6|13388.7|13384.7|13390.3|13386.3|13385.6|13381.6|4212
1630079100000|2021-08-27 15:45:00|13390.3|13386.3|13391.8|13387.8|13393.4|13389.4|13388.7|13384.7|10047
1630079400000|2021-08-27 15:50:00|13390.3|13386.3|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|2028
1630079700000|2021-08-27 15:55:00|13393.4|13389.4|13393.4|13389.4|13395|13391|13391.8|13387.8|3919
1630080000000|2021-08-27 16:00:00|13391.8|13387.8|13393.4|13389.4|13395|13391|13391.8|13387.8|19728
1630080300000|2021-08-27 16:05:00|||||||||1850
1630080600000|2021-08-27 16:10:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13390.3|13386.3|10393
1630080900000|2021-08-27 16:15:00|13390.3|13386.3|13390.3|13386.3|13391.1|13387.1|13390.3|13386.3|4100
1630081200000|2021-08-27 16:20:00|13388.7|13384.7|13391.8|13387.8|13391.8|13387.8|13388.7|13384.7|1738
1630081500000|2021-08-27 16:25:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|2899
1630081800000|2021-08-27 16:30:00|13390.3|13386.3|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|4137
1630082100000|2021-08-27 16:35:00|||||||||1355
1630082400000|2021-08-27 16:40:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|2998
1630082700000|2021-08-27 16:45:00|||||||||2947
1630083000000|2021-08-27 16:50:00|13388.7|13384.7|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|2618
1630083300000|2021-08-27 16:55:00|13391.8|13387.8|13393.4|13389.4|13395|13391|13390.3|13386.3|3468
1630083600000|2021-08-27 17:00:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|3296
1630083900000|2021-08-27 17:05:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|3580
1630084200000|2021-08-27 17:10:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|2102
1630084500000|2021-08-27 17:15:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|1705
1630084800000|2021-08-27 17:20:00|||||||||3365
1630085100000|2021-08-27 17:25:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|2748
1630085400000|2021-08-27 17:30:00|||||||||1126
1630085700000|2021-08-27 17:35:00|||||||||3668
1630086000000|2021-08-27 17:40:00|||||||||3511
1630086300000|2021-08-27 17:45:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|4302
1630086600000|2021-08-27 17:50:00|13393.4|13389.4|13390.3|13386.3|13393.4|13389.4|13390.3|13386.3|4550
1630086900000|2021-08-27 17:55:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|32040
1630087200000|2021-08-27 18:00:00|13387.2|13383.2|13385.6|13381.6|13388.7|13384.7|13385.6|13381.6|4199
1630087500000|2021-08-27 18:05:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13384|13380|3132
1630087800000|2021-08-27 18:10:00|||||||||3312
1630088100000|2021-08-27 18:15:00|||||||||3207
1630088400000|2021-08-27 18:20:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13385.6|13381.6|13360
1630088700000|2021-08-27 18:25:00|||||||||6167
1630089000000|2021-08-27 18:30:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|3323
1630089300000|2021-08-27 18:35:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|2178
1630089600000|2021-08-27 18:40:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|1666
1630089900000|2021-08-27 18:45:00|13390.3|13386.3|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|2060
1630090200000|2021-08-27 18:50:00|||||||||9371
1630090500000|2021-08-27 18:55:00|13390.3|13386.3|13390.3|13386.3|13391.8|13387.8|13388.7|13384.7|41968
1637563800000|2021-11-22 06:50:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|17
1637564100000|2021-11-22 06:55:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|7
1637564400000|2021-11-22 07:00:00|12987.9|12983.9|12987.9|12983.9|12988.7|12984.7|12984|12980|527
1637564700000|2021-11-22 07:05:00|12988.7|12984.7|12987.2|12983.2|12988.7|12984.7|12984|12980|111
1637565000000|2021-11-22 07:10:00|12986.4|12982.4|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|303
1637565300000|2021-11-22 07:15:00|12986.4|12982.4|12982.5|12978.5|12987.2|12983.2|12982.5|12978.5|53
1637565600000|2021-11-22 07:20:00|12981.7|12977.7|12983.3|12979.3|12985.6|12981.6|12980.9|12976.9|613
1637565900000|2021-11-22 07:25:00|12984|12980|12982.5|12978.5|12984|12980|12980.9|12976.9|2045
1637566200000|2021-11-22 07:30:00|12981.7|12977.7|12979.3|12975.3|12982.5|12978.5|12979.3|12975.3|3554
1637566500000|2021-11-22 07:35:00|12980.1|12976.1|12979.3|12975.3|12980.9|12976.9|12977.8|12973.8|409
1637566800000|2021-11-22 07:40:00|12980.1|12976.1|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|764
1637567100000|2021-11-22 07:45:00|12978.6|12974.6|12976.2|12972.2|12979.3|12975.3|12975.4|12971.4|441
1637567400000|2021-11-22 07:50:00|12975.4|12971.4|12979.3|12975.3|12980.9|12976.9|12975.4|12971.4|849
1637567700000|2021-11-22 07:55:00|12980.9|12976.9|12984|12980|12985.6|12981.6|12980.9|12976.9|388
1637568000000|2021-11-22 08:00:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12980.9|12976.9|23416
1637568300000|2021-11-22 08:05:00|12984.8|12980.8|12987.2|12983.2|12990.3|12986.3|12984|12980|6526
1637568600000|2021-11-22 08:10:00|12987.9|12983.9|12989.5|12985.5|12990.3|12986.3|12985.6|12981.6|1339
1637568900000|2021-11-22 08:15:00|12988.7|12984.7|12987.2|12983.2|12990.3|12986.3|12985.6|12981.6|290
1637569200000|2021-11-22 08:20:00|12987.9|12983.9|12984.8|12980.8|12988.7|12984.7|12982.5|12978.5|351
1637569500000|2021-11-22 08:25:00|12985.6|12981.6|12987.9|12983.9|12988.7|12984.7|12984|12980|245
1637569800000|2021-11-22 08:30:00|12987.2|12983.2|12990.3|12986.3|12993.4|12989.4|12987.2|12983.2|541
1637570100000|2021-11-22 08:35:00|12991.1|12987.1|12987.2|12983.2|12991.1|12987.1|12985.6|12981.6|446
1637570400000|2021-11-22 08:40:00|12986.4|12982.4|12985.6|12981.6|12987.2|12983.2|12984|12980|2092
1637570700000|2021-11-22 08:45:00|12984.8|12980.8|12984|12980|12985.6|12981.6|12984|12980|261
1637571000000|2021-11-22 08:50:00|12983.3|12979.3|12990.3|12986.3|12990.3|12986.3|12982.5|12978.5|310
1637571300000|2021-11-22 08:55:00|12991.1|12987.1|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|795
1637571600000|2021-11-22 09:00:00|12989.5|12985.5|12993.4|12989.4|12993.4|12989.4|12988.7|12984.7|928
1637571900000|2021-11-22 09:05:00|12992.6|12988.6|12993.4|12989.4|12995|12991|12991.8|12987.8|464
1637572200000|2021-11-22 09:10:00|12994.2|12990.2|12991.8|12987.8|12995|12991|12990.3|12986.3|481
1637572500000|2021-11-22 09:15:00|12990.3|12986.3|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|587
1637572800000|2021-11-22 09:20:00|12991.1|12987.1|12990.3|12986.3|12991.1|12987.1|12988.7|12984.7|324
1637573100000|2021-11-22 09:25:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|2824
1637573400000|2021-11-22 09:30:00|12987.9|12983.9|12985.6|12981.6|12988.7|12984.7|12985.6|12981.6|329
1637573700000|2021-11-22 09:35:00|12984|12980|12984|12980|12985.6|12981.6|12984|12980|608
1637574000000|2021-11-22 09:40:00|12985.6|12981.6|12982.5|12978.5|12985.6|12981.6|12980.9|12976.9|712
1637574300000|2021-11-22 09:45:00|12984|12980|12984|12980|12984|12980|12982.5|12978.5|1648
1637574600000|2021-11-22 09:50:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12984|12980|753
1637574900000|2021-11-22 09:55:00|12983.3|12979.3|12979.3|12975.3|12983.3|12979.3|12979.3|12975.3|829
1637575200000|2021-11-22 10:00:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12977.8|12973.8|1045
1637575500000|2021-11-22 10:05:00|12980.1|12976.1|12976.2|12972.2|12980.9|12976.9|12976.2|12972.2|2445
1637575800000|2021-11-22 10:10:00|12977|12973|12974.7|12970.7|12977.8|12973.8|12973.1|12969.1|5130
1637576100000|2021-11-22 10:15:00|12975.4|12971.4|12974.7|12970.7|12976.2|12972.2|12973.1|12969.1|641
1637576400000|2021-11-22 10:20:00|12973.9|12969.9|12973.1|12969.1|12974.7|12970.7|12972.3|12968.3|363
1637576700000|2021-11-22 10:25:00|12974.7|12970.7|12973.1|12969.1|12977|12973|12973.1|12969.1|364
1637577000000|2021-11-22 10:30:00|12973.9|12969.9|12972.3|12968.3|12974.7|12970.7|12972.3|12968.3|455
1637577300000|2021-11-22 10:35:00|12973.1|12969.1|12968.4|12964.4|12973.1|12969.1|12968.4|12964.4|615
1637577600000|2021-11-22 10:40:00|12969.2|12965.2|12970|12966|12970|12966|12965.3|12961.3|597
1637577900000|2021-11-22 10:45:00|12971.5|12967.5|12970|12966|12971.5|12967.5|12968.4|12964.4|283
1637578200000|2021-11-22 10:50:00|12969.2|12965.2|12970|12966|12971.5|12967.5|12968.4|12964.4|22
1637578500000|2021-11-22 10:55:00|12969.2|12965.2|12971.5|12967.5|12971.5|12967.5|12969.2|12965.2|288
1637578800000|2021-11-22 11:00:00|12970.8|12966.8|12971.5|12967.5|12971.5|12967.5|12968.4|12964.4|202
1637579100000|2021-11-22 11:05:00|12970.8|12966.8|12971.5|12967.5|12971.5|12967.5|12970|12966|153
1637579400000|2021-11-22 11:10:00|12970.8|12966.8|12970|12966|12970.8|12966.8|12968.4|12964.4|2309
1637579700000|2021-11-22 11:15:00|12969.2|12965.2|12968.4|12964.4|12971.5|12967.5|12968.4|12964.4|141
1637580000000|2021-11-22 11:20:00|12966.8|12962.8|12968.4|12964.4|12968.4|12964.4|12966.8|12962.8|1463
1637580300000|2021-11-22 11:25:00|12967.6|12963.6|12969.2|12965.2|12969.2|12965.2|12967.6|12963.6|733
1637580600000|2021-11-22 11:30:00|12968.4|12964.4|12970|12966|12970|12966|12968.4|12964.4|372
1637580900000|2021-11-22 11:35:00|12969.2|12965.2|12968.4|12964.4|12970|12966|12968.4|12964.4|858
1637581200000|2021-11-22 11:40:00|12967.6|12963.6|12968.4|12964.4|12968.4|12964.4|12966.1|12962.1|654
1637581500000|2021-11-22 11:45:00|12967.6|12963.6|12966.8|12962.8|12967.6|12963.6|12965.3|12961.3|453
1637581800000|2021-11-22 11:50:00|12966.1|12962.1|12974.7|12970.7|12977|12973|12966.1|12962.1|713
1637582100000|2021-11-22 11:55:00|12975.4|12971.4|12977.8|12973.8|12979.3|12975.3|12974.7|12970.7|368
1637582400000|2021-11-22 12:00:00|12976.2|12972.2|12970|12966|12977|12973|12970|12966|741
1637582700000|2021-11-22 12:05:00|12970.8|12966.8|12970|12966|12971.5|12967.5|12968.4|12964.4|1471
1637583000000|2021-11-22 12:10:00|12968.4|12964.4|12970|12966|12970|12966|12968.4|12964.4|1778
1637583300000|2021-11-22 12:15:00|12970.8|12966.8|12973.1|12969.1|12973.9|12969.9|12970|12966|619
1637583600000|2021-11-22 12:20:00|12973.9|12969.9|12974.7|12970.7|12976.2|12972.2|12973.1|12969.1|1448
1637583900000|2021-11-22 12:25:00|12973.9|12969.9|12973.1|12969.1|12974.7|12970.7|12973.1|12969.1|1106
1637584200000|2021-11-22 12:30:00|12973.9|12969.9|12976.2|12972.2|12976.2|12972.2|12972.3|12968.3|595
1637584500000|2021-11-22 12:35:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12977|12973|631
1637584800000|2021-11-22 12:40:00|12977|12973|12976.2|12972.2|12977.8|12973.8|12976.2|12972.2|618
1637585100000|2021-11-22 12:45:00|12974.7|12970.7|12973.1|12969.1|12976.2|12972.2|12973.1|12969.1|814
1637585400000|2021-11-22 12:50:00|12971.5|12967.5|12970|12966|12973.1|12969.1|12970|12966|764
1637585700000|2021-11-22 12:55:00|12971.5|12967.5|12968.4|12964.4|12971.5|12967.5|12968.4|12964.4|878
1637586000000|2021-11-22 13:00:00|12970|12966|12970|12966|12971.5|12967.5|12970|12966|1710
1637586300000|2021-11-22 13:05:00|12970.8|12966.8|12976.2|12972.2|12977.8|12973.8|12970.8|12966.8|1618
1637586600000|2021-11-22 13:10:00|12977|12973|12977.8|12973.8|12980.9|12976.9|12976.2|12972.2|3801
1637586900000|2021-11-22 13:15:00|12976.2|12972.2|12977.8|12973.8|12977.8|12973.8|12976.2|12972.2|2705
1637587200000|2021-11-22 13:20:00|12976.2|12972.2|12977.8|12973.8|12980.9|12976.9|12974.7|12970.7|9554
1637587500000|2021-11-22 13:25:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12976.2|12972.2|69656
1637587800000|2021-11-22 13:30:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12976.2|12972.2|13357
1637588100000|2021-11-22 13:35:00|12976.2|12972.2|12979.3|12975.3|12980.9|12976.9|12976.2|12972.2|1403
1637588400000|2021-11-22 13:40:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|1114
1637588700000|2021-11-22 13:45:00|12977.8|12973.8|12973.1|12969.1|12979.3|12975.3|12973.1|12969.1|2486
1637589000000|2021-11-22 13:50:00|12972.3|12968.3|12973.1|12969.1|12974.7|12970.7|12971.5|12967.5|7800
1637589300000|2021-11-22 13:55:00|12974.7|12970.7|12971.5|12967.5|12974.7|12970.7|12970|12966|13174
1637589600000|2021-11-22 14:00:00|12970|12966|12957.5|12953.5|12970|12966|12955.9|12951.9|12019
1637589900000|2021-11-22 14:05:00|12958.3|12954.3|12960.6|12956.6|12963.7|12959.7|12957.5|12953.5|5948
1637590200000|2021-11-22 14:10:00|12962.2|12958.2|12957.5|12953.5|12962.2|12958.2|12957.5|12953.5|2071
1637590500000|2021-11-22 14:15:00|12958.3|12954.3|12948.1|12944.1|12959|12955|12945|12941|7501
1637590800000|2021-11-22 14:20:00|12949.7|12945.7|12951.2|12947.2|12952.8|12948.8|12945|12941|10236
1637591100000|2021-11-22 14:25:00|12949.7|12945.7|12949.7|12945.7|12951.2|12947.2|12946.5|12942.5|11852
1637591400000|2021-11-22 14:30:00|12950.4|12946.4|12948.1|12944.1|12951.2|12947.2|12948.1|12944.1|2342
1637591700000|2021-11-22 14:35:00|12946.5|12942.5|12954.3|12950.3|12954.3|12950.3|12946.5|12942.5|3362
1637592000000|2021-11-22 14:40:00|12952.8|12948.8|12955.9|12951.9|12955.9|12951.9|12951.2|12947.2|5447
1637592300000|2021-11-22 14:45:00|12954.3|12950.3|12959|12955|12960.6|12956.6|12954.3|12950.3|6277
1637592600000|2021-11-22 14:50:00|12957.5|12953.5|12959|12955|12962.2|12958.2|12957.5|12953.5|3646
1637592900000|2021-11-22 14:55:00|12960.6|12956.6|12959|12955|12960.6|12956.6|12957.5|12953.5|833
1637593200000|2021-11-22 15:00:00|12958.3|12954.3|12960.6|12956.6|12960.6|12956.6|12954.3|12950.3|9704
1637593500000|2021-11-22 15:05:00|12959|12955|12955.9|12951.9|12959|12955|12954.3|12950.3|2850
1637593800000|2021-11-22 15:10:00|12954.3|12950.3|12955.9|12951.9|12957.5|12953.5|12951.2|12947.2|5489
1637594100000|2021-11-22 15:15:00|12954.3|12950.3|12954.3|12950.3|12955.9|12951.9|12952.8|12948.8|2529
1637594400000|2021-11-22 15:20:00|12953.6|12949.6|12951.2|12947.2|12953.6|12949.6|12949.7|12945.7|1808
1637594700000|2021-11-22 15:25:00|12952.8|12948.8|12952.8|12948.8|12954.3|12950.3|12951.2|12947.2|12901
1637595000000|2021-11-22 15:30:00|12952|12948|12952.8|12948.8|12952.8|12948.8|12951.2|12947.2|2707
1637595300000|2021-11-22 15:35:00|12952|12948|12954.3|12950.3|12955.1|12951.1|12951.2|12947.2|5236
1637595600000|2021-11-22 15:40:00|12955.1|12951.1|12952.8|12948.8|12955.1|12951.1|12952.8|12948.8|4263
1637595900000|2021-11-22 15:45:00|12954.3|12950.3|12955.9|12951.9|12957.5|12953.5|12952.8|12948.8|779
1637596200000|2021-11-22 15:50:00|12954.3|12950.3|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|2601
1637596500000|2021-11-22 15:55:00|12951.2|12947.2|12954.3|12950.3|12955.9|12951.9|12949.7|12945.7|9875
1637596800000|2021-11-22 16:00:00|12955.9|12951.9|12952.8|12948.8|12955.9|12951.9|12951.2|12947.2|3200
1637597100000|2021-11-22 16:05:00|12951.2|12947.2|12951.2|12947.2|12952.8|12948.8|12951.2|12947.2|7285
1637597400000|2021-11-22 16:10:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|6206
1637597700000|2021-11-22 16:15:00|12949.7|12945.7|12949.7|12945.7|12951.2|12947.2|12948.1|12944.1|3366
1637598000000|2021-11-22 16:20:00|12948.1|12944.1|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|759
1637598300000|2021-11-22 16:25:00|12949.7|12945.7|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|23086
1637598600000|2021-11-22 16:30:00|12946.5|12942.5|12943.4|12939.4|12948.1|12944.1|12941.8|12937.8|4111
1637598900000|2021-11-22 16:35:00|12941.8|12937.8|12941.8|12937.8|12945|12941|12940.3|12936.3|44570
1637599200000|2021-11-22 16:40:00|12940.3|12936.3|12945|12941|12945|12941|12940.3|12936.3|1378
1637599500000|2021-11-22 16:45:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12943.4|12939.4|6998
1637599800000|2021-11-22 16:50:00|12948.1|12944.1|12951.2|12947.2|12951.2|12947.2|12946.5|12942.5|50536
1637600100000|2021-11-22 16:55:00|12949.7|12945.7|12949.7|12945.7|12954.3|12950.3|12949.7|12945.7|1725
1637600400000|2021-11-22 17:00:00|12948.1|12944.1|12945|12941|12948.1|12944.1|12945|12941|2307
1637600700000|2021-11-22 17:05:00|12943.4|12939.4|12948.1|12944.1|12948.1|12944.1|12943.4|12939.4|11124
1637601000000|2021-11-22 17:10:00|12946.5|12942.5|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|10554
1637601300000|2021-11-22 17:15:00|12946.5|12942.5|12948.1|12944.1|12949.7|12945.7|12946.5|12942.5|2203
1637601600000|2021-11-22 17:20:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|46431
1637601900000|2021-11-22 17:25:00|12948.1|12944.1|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|57686
1637602200000|2021-11-22 17:30:00|12948.1|12944.1|12945|12941|12948.1|12944.1|12945|12941|2858
1637602500000|2021-11-22 17:35:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12945|12941|1378
1637602800000|2021-11-22 17:40:00|12945|12941|12943.4|12939.4|12945|12941|12943.4|12939.4|2009
1637603100000|2021-11-22 17:45:00|12941.8|12937.8|12940.3|12936.3|12943.4|12939.4|12940.3|12936.3|6286
1637603400000|2021-11-22 17:50:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12938.7|12934.7|9017
1637603700000|2021-11-22 17:55:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12938.7|12934.7|22480
1637604000000|2021-11-22 18:00:00|12939.5|12935.5|12934|12930|12940.3|12936.3|12934|12930|849
1637604300000|2021-11-22 18:05:00|12934.8|12930.8|12932.5|12928.5|12935.6|12931.6|12930.9|12926.9|15200
1637604600000|2021-11-22 18:10:00|12934|12930|12932.5|12928.5|12934|12930|12930.9|12926.9|4598
1637604900000|2021-11-22 18:15:00|12931.7|12927.7|12930.9|12926.9|12932.5|12928.5|12929.3|12925.3|1344
1637605200000|2021-11-22 18:20:00|12929.3|12925.3|12934|12930|12934|12930|12929.3|12925.3|5294
1637605500000|2021-11-22 18:25:00|12932.5|12928.5|12934|12930|12935.6|12931.6|12932.5|12928.5|16608
1637605800000|2021-11-22 18:30:00|12932.5|12928.5|12932.5|12928.5|12934|12930|12930.9|12926.9|1105
1637606100000|2021-11-22 18:35:00|12930.9|12926.9|12930.9|12926.9|12932.5|12928.5|12930.9|12926.9|674
1637606400000|2021-11-22 18:40:00|12929.3|12925.3|12926.2|12922.2|12930.9|12926.9|12926.2|12922.2|1075
1637606700000|2021-11-22 18:45:00|12927.8|12923.8|12927.8|12923.8|12929.3|12925.3|12927.8|12923.8|2737
1637607000000|2021-11-22 18:50:00|12926.2|12922.2|12927.8|12923.8|12927.8|12923.8|12926.2|12922.2|1764
1637607300000|2021-11-22 18:55:00|||||||||7068
1637607600000|2021-11-22 19:00:00|12929.3|12925.3|12929.3|12925.3|12930.9|12926.9|12927.8|12923.8|5828
1637607900000|2021-11-22 19:05:00|12927.8|12923.8|12927|12923|12929.3|12925.3|12926.2|12922.2|12887
1637608200000|2021-11-22 19:10:00|12926.2|12922.2|12927.8|12923.8|12927.8|12923.8|12924.7|12920.7|13250
1637608500000|2021-11-22 19:15:00|12927|12923|12927.8|12923.8|12927.8|12923.8|12926.2|12922.2|4210
1637608800000|2021-11-22 19:20:00|12929.3|12925.3|12929.3|12925.3|12929.3|12925.3|12927.8|12923.8|2920
1637609100000|2021-11-22 19:25:00|12927.8|12923.8|12932.5|12928.5|12932.5|12928.5|12927.8|12923.8|4944
1637609400000|2021-11-22 19:30:00|12934|12930|12934|12930|12935.6|12931.6|12932.5|12928.5|1768
1637609700000|2021-11-22 19:35:00|12932.5|12928.5|12930.9|12926.9|12932.5|12928.5|12929.3|12925.3|9605
1637610000000|2021-11-22 19:40:00|12929.3|12925.3|12926.2|12922.2|12929.3|12925.3|12926.2|12922.2|784
1637610300000|2021-11-22 19:45:00|12927.8|12923.8|12929.3|12925.3|12929.3|12925.3|12927.8|12923.8|4297
1637610600000|2021-11-22 19:50:00|12927.8|12923.8|12927.8|12923.8|12927.8|12923.8|12927.8|12923.8|2210
1637610900000|2021-11-22 19:55:00|12926.2|12922.2|12921.5|12917.5|12927.8|12923.8|12920|12916|26822
1637611200000|2021-11-22 20:00:00|12920|12916|12920|12916|12920|12916|12916.8|12912.8|16566
1637611500000|2021-11-22 20:05:00|12921.5|12917.5|12921.5|12917.5|12923.1|12919.1|12920|12916|1583
1637611800000|2021-11-22 20:10:00|12920|12916|12916.8|12912.8|12921.5|12917.5|12915.3|12911.3|5173
1637612100000|2021-11-22 20:15:00|12916.1|12912.1|12915.3|12911.3|12916.8|12912.8|12915.3|12911.3|2404
1637612400000|2021-11-22 20:20:00|12916.8|12912.8|12918.4|12914.4|12918.4|12914.4|12915.3|12911.3|2657
1637612700000|2021-11-22 20:25:00|12920|12916|12920|12916|12920|12916|12918.4|12914.4|6083
1637613000000|2021-11-22 20:30:00|12918.4|12914.4|12918.4|12914.4|12920|12916|12918.4|12914.4|1996
1637613300000|2021-11-22 20:35:00|12920|12916|12918.4|12914.4|12920|12916|12918.4|12914.4|1713
1637613600000|2021-11-22 20:40:00|12916.8|12912.8|12918.4|12914.4|12918.4|12914.4|12916.8|12912.8|1570
1637613900000|2021-11-22 20:45:00|12916.8|12912.8|12918.4|12914.4|12918.4|12914.4|12916.8|12912.8|1513
1637614200000|2021-11-22 20:50:00|12916.8|12912.8|12920|12916|12920|12916|12916.8|12912.8|31901
1637614500000|2021-11-22 20:55:00|12921.5|12917.5|12920|12916|12921.5|12917.5|12920|12916|12808
1637614800000|2021-11-22 21:00:00|12921.5|12917.5|12920|12916|12923.1|12919.1|12919.2|12915.2|3008
1637615100000|2021-11-22 21:05:00|12918.4|12914.4|12918.4|12914.4|12920|12916|12918.4|12914.4|904
1637615400000|2021-11-22 21:10:00|12916.8|12912.8|12916.8|12912.8|12918.4|12914.4|12916.8|12912.8|624
1637615700000|2021-11-22 21:15:00|12916.1|12912.1|12913.7|12909.7|12916.1|12912.1|12913.7|12909.7|970
1637616000000|2021-11-22 21:20:00|12915.3|12911.3|12913.7|12909.7|12915.3|12911.3|12912.2|12908.2|734
1637616300000|2021-11-22 21:25:00|12912.2|12908.2|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|326
1637616600000|2021-11-22 21:30:00|12912.9|12908.9|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|2643
1637616900000|2021-11-22 21:35:00|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|12913.7|12909.7|25392
1637617200000|2021-11-22 21:40:00|12916.8|12912.8|12915.3|12911.3|12916.8|12912.8|12913.7|12909.7|2371
1637617500000|2021-11-22 21:45:00|12913.7|12909.7|12916.1|12912.1|12916.8|12912.8|12913.7|12909.7|1908
1637617800000|2021-11-22 21:50:00|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|12913.7|12909.7|8933
1637618100000|2021-11-22 21:55:00|12916.1|12912.1|12918.4|12914.4|12918.4|12914.4|12916.1|12912.1|911
1637622000000|2021-11-22 23:00:00|12920|12916|12923.1|12919.1|12923.1|12919.1|12918.4|12914.4|4188
1637622300000|2021-11-22 23:05:00|12921.5|12917.5|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|174
1637622600000|2021-11-22 23:10:00|12922.3|12918.3|12923.1|12919.1|12923.1|12919.1|12922.3|12918.3|3
1637622900000|2021-11-22 23:15:00|12922.3|12918.3|12922.3|12918.3|12923.1|12919.1|12921.5|12917.5|28
1637623200000|2021-11-22 23:20:00|12923.1|12919.1|12921.5|12917.5|12923.1|12919.1|12921.5|12917.5|2503
1637623500000|2021-11-22 23:25:00|12922.3|12918.3|12920|12916|12922.3|12918.3|12920|12916|39
1637623800000|2021-11-22 23:30:00|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|12920|12916|163
1637624100000|2021-11-22 23:35:00|12920.8|12916.8|12920.8|12916.8|12921.5|12917.5|12920|12916|6
1637624400000|2021-11-22 23:40:00|12921.5|12917.5|12920.8|12916.8|12921.5|12917.5|12920|12916|29
1637624700000|2021-11-22 23:45:00|12921.5|12917.5|12920.8|12916.8|12921.5|12917.5|12920.8|12916.8|7
1637625000000|2021-11-22 23:50:00|12920|12916|12919.2|12915.2|12921.5|12917.5|12918.4|12914.4|31
1637625300000|2021-11-22 23:55:00|12920|12916|12920|12916|12920|12916|12918.4|12914.4|37
1637625600000|2021-11-23 00:00:00|12919.2|12915.2|12920|12916|12920|12916|12918.4|12914.4|198
1637625900000|2021-11-23 00:05:00|12918.4|12914.4|12916.8|12912.8|12920|12916|12916.8|12912.8|5
1637626200000|2021-11-23 00:10:00|12918.4|12914.4|12917.6|12913.6|12918.4|12914.4|12916.8|12912.8|1260
1637626500000|2021-11-23 00:15:00|12918.4|12914.4|12918.4|12914.4|12918.4|12914.4|12917.6|12913.6|5
1637626800000|2021-11-23 00:20:00|||||||||142
1637627100000|2021-11-23 00:25:00|12917.6|12913.6|12918.4|12914.4|12918.4|12914.4|12917.6|12913.6|203
1637627400000|2021-11-23 00:30:00|12916.8|12912.8|12918.4|12914.4|12919.2|12915.2|12916.8|12912.8|16
1637627700000|2021-11-23 00:35:00|12919.2|12915.2|12921.5|12917.5|12921.5|12917.5|12918.4|12914.4|965
1637628000000|2021-11-23 00:40:00|12923.1|12919.1|12923.1|12919.1|12923.1|12919.1|12923.1|12919.1|494
1637628300000|2021-11-23 00:45:00|||||||||17
1637628600000|2021-11-23 00:50:00|12922.3|12918.3|12920|12916|12923.1|12919.1|12920|12916|186
1637628900000|2021-11-23 00:55:00|||||||||48
1637629200000|2021-11-23 01:00:00|12918.4|12914.4|12918.4|12914.4|12920|12916|12918.4|12914.4|217
1637629500000|2021-11-23 01:05:00|12916.8|12912.8|12916.8|12912.8|12916.8|12912.8|12916.8|12912.8|65
1637629800000|2021-11-23 01:10:00|||||||||72
1637630100000|2021-11-23 01:15:00|12916.1|12912.1|12916.1|12912.1|12916.8|12912.8|12915.3|12911.3|57
1637630400000|2021-11-23 01:20:00|12916.8|12912.8|12916.1|12912.1|12916.8|12912.8|12916.1|12912.1|51
1637630700000|2021-11-23 01:25:00|12916.8|12912.8|12915.3|12911.3|12916.8|12912.8|12915.3|12911.3|10
1637631000000|2021-11-23 01:30:00|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|349
1637631300000|2021-11-23 01:35:00|||||||||99
1637631600000|2021-11-23 01:40:00|12912.9|12908.9|12912.9|12908.9|12913.7|12909.7|12912.2|12908.2|186
1637631900000|2021-11-23 01:45:00|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|48
1637632200000|2021-11-23 01:50:00|12912.2|12908.2|12912.2|12908.2|12913.7|12909.7|12910.6|12906.6|163
1637632500000|2021-11-23 01:55:00|12911.4|12907.4|12909|12905|12912.2|12908.2|12908.3|12904.3|314
1637632800000|2021-11-23 02:00:00|12907.5|12903.5|12910.6|12906.6|12910.6|12906.6|12907.5|12903.5|142
1637633100000|2021-11-23 02:05:00|12909.8|12905.8|12909|12905|12910.6|12906.6|12909|12905|153
1637633400000|2021-11-23 02:10:00|12908.3|12904.3|12904.3|12900.3|12909|12905|12904.3|12900.3|356
1637633700000|2021-11-23 02:15:00|12903.6|12899.6|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|325
1637634000000|2021-11-23 02:20:00|12903.6|12899.6|12905.1|12901.1|12905.1|12901.1|12902.8|12898.8|961
1637634300000|2021-11-23 02:25:00|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|155
1637634600000|2021-11-23 02:30:00|12907.5|12903.5|12904.3|12900.3|12907.5|12903.5|12904.3|12900.3|652
1637634900000|2021-11-23 02:35:00|12905.1|12901.1|12903.6|12899.6|12905.9|12901.9|12902.8|12898.8|181
1637635200000|2021-11-23 02:40:00|12902.8|12898.8|12905.9|12901.9|12905.9|12901.9|12902.8|12898.8|337
1637635500000|2021-11-23 02:45:00|||||||||33
1637635800000|2021-11-23 02:50:00|12907.5|12903.5|12906.7|12902.7|12907.5|12903.5|12906.7|12902.7|65
1637636100000|2021-11-23 02:55:00|12907.5|12903.5|12909|12905|12909|12905|12907.5|12903.5|1065
1637636400000|2021-11-23 03:00:00|12908.3|12904.3|12907.5|12903.5|12908.3|12904.3|12907.5|12903.5|407
1637636700000|2021-11-23 03:05:00|12905.9|12901.9|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|243
1637637000000|2021-11-23 03:10:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12905.9|12901.9|339
1637637300000|2021-11-23 03:15:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12906.7|12902.7|45
1637637600000|2021-11-23 03:20:00|12909|12905|12909|12905|12909|12905|12907.5|12903.5|139
1637637900000|2021-11-23 03:25:00|12908.3|12904.3|12909|12905|12909|12905|12908.3|12904.3|37
1637638200000|2021-11-23 03:30:00|||||||||25
1637638500000|2021-11-23 03:35:00|12908.3|12904.3|12907.5|12903.5|12908.3|12904.3|12907.5|12903.5|71
1637638800000|2021-11-23 03:40:00|12905.9|12901.9|12906.7|12902.7|12907.5|12903.5|12905.9|12901.9|125
1637639100000|2021-11-23 03:45:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|34
1637639400000|2021-11-23 03:50:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|37
1637639700000|2021-11-23 03:55:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|38
1637640000000|2021-11-23 04:00:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12905.9|12901.9|78
1637640300000|2021-11-23 04:05:00|12907.5|12903.5|12906.7|12902.7|12907.5|12903.5|12906.7|12902.7|29
1637640600000|2021-11-23 04:10:00|||||||||845
1637640900000|2021-11-23 04:15:00|12905.9|12901.9|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|276
1637641200000|2021-11-23 04:20:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|1998
1637641500000|2021-11-23 04:25:00|12902.8|12898.8|12903.6|12899.6|12904.3|12900.3|12902.8|12898.8|384
1637641800000|2021-11-23 04:30:00|12904.3|12900.3|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|144
1637642100000|2021-11-23 04:35:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|58
1637642400000|2021-11-23 04:40:00|||||||||32
1637642700000|2021-11-23 04:45:00|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|60
1637643000000|2021-11-23 04:50:00|12904.3|12900.3|12905.1|12901.1|12905.9|12901.9|12904.3|12900.3|55
1637643300000|2021-11-23 04:55:00|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|140
1637643600000|2021-11-23 05:00:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|45
1637643900000|2021-11-23 05:05:00|||||||||61
1637644200000|2021-11-23 05:10:00|12906.7|12902.7|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|124
1637644500000|2021-11-23 05:15:00|12905.9|12901.9|12905.9|12901.9|12906.7|12902.7|12905.9|12901.9|141
1637644800000|2021-11-23 05:20:00|12906.7|12902.7|12907.5|12903.5|12907.5|12903.5|12906.7|12902.7|36
1637645100000|2021-11-23 05:25:00|||||||||266
1637645400000|2021-11-23 05:30:00|12909|12905|12907.5|12903.5|12909|12905|12907.5|12903.5|2670
1637645700000|2021-11-23 05:35:00|||||||||36
1637646000000|2021-11-23 05:40:00|12908.3|12904.3|12908.3|12904.3|12909|12905|12907.5|12903.5|387
1637646300000|2021-11-23 05:45:00|12907.5|12903.5|12908.3|12904.3|12909|12905|12907.5|12903.5|59
1637646600000|2021-11-23 05:50:00|12909|12905|12908.3|12904.3|12909|12905|12907.5|12903.5|79
1637646900000|2021-11-23 05:55:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|106
1637647200000|2021-11-23 06:00:00|12909|12905|12909|12905|12909|12905|12909|12905|89
1637647500000|2021-11-23 06:05:00|12907.5|12903.5|12907.5|12903.5|12909|12905|12907.5|12903.5|106
1637647800000|2021-11-23 06:10:00|||||||||138
1637648100000|2021-11-23 06:15:00|12906.7|12902.7|12908.3|12904.3|12909|12905|12905.9|12901.9|162
1637648400000|2021-11-23 06:20:00|12909|12905|12909|12905|12909|12905|12907.5|12903.5|202
1637648700000|2021-11-23 06:25:00|||||||||312
1637649000000|2021-11-23 06:30:00|12908.3|12904.3|12909|12905|12909|12905|12907.5|12903.5|1201
1637649300000|2021-11-23 06:35:00|12909.8|12905.8|12909.8|12905.8|12910.6|12906.6|12909.8|12905.8|177
1637649600000|2021-11-23 06:40:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12909|12905|86
1637649900000|2021-11-23 06:45:00|||||||||39
1637650200000|2021-11-23 06:50:00|||||||||40
1637650500000|2021-11-23 06:55:00|12911.4|12907.4|12911.4|12907.4|12911.4|12907.4|12911.4|12907.4|285
1637650800000|2021-11-23 07:00:00|12910.6|12906.6|12908.3|12904.3|12910.6|12906.6|12907.5|12903.5|167
1637651100000|2021-11-23 07:05:00|12909|12905|12907.5|12903.5|12909|12905|12907.5|12903.5|686
1637651400000|2021-11-23 07:10:00|12908.3|12904.3|12910.6|12906.6|12910.6|12906.6|12907.5|12903.5|295
1637651700000|2021-11-23 07:15:00|12911.4|12907.4|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|82
1637652000000|2021-11-23 07:20:00|12911.4|12907.4|12915.3|12911.3|12915.3|12911.3|12910.6|12906.6|680
1637652300000|2021-11-23 07:25:00|12913.7|12909.7|12916.8|12912.8|12916.8|12912.8|12913.7|12909.7|344
1637652600000|2021-11-23 07:30:00|12916.1|12912.1|12916.8|12912.8|12916.8|12912.8|12913.7|12909.7|729
1637652900000|2021-11-23 07:35:00|12915.3|12911.3|12920|12916|12920|12916|12915.3|12911.3|4893
1637653200000|2021-11-23 07:40:00|12921.5|12917.5|12920|12916|12921.5|12917.5|12918.4|12914.4|1915
1637653500000|2021-11-23 07:45:00|12918.4|12914.4|12920|12916|12920|12916|12918.4|12914.4|842
1637653800000|2021-11-23 07:50:00|12920.8|12916.8|12920|12916|12921.5|12917.5|12920|12916|1894
1637654100000|2021-11-23 07:55:00|12920.8|12916.8|12926.2|12922.2|12926.2|12922.2|12920|12916|1417
1637654400000|2021-11-23 08:00:00|12927|12923|12924.7|12920.7|12927.8|12923.8|12923.1|12919.1|864
1637654700000|2021-11-23 08:05:00|12925.4|12921.4|12921.5|12917.5|12927.8|12923.8|12921.5|12917.5|804
1637655000000|2021-11-23 08:10:00|12920|12916|12924.7|12920.7|12924.7|12920.7|12919.2|12915.2|846
1637655300000|2021-11-23 08:15:00|12923.9|12919.9|12920|12916|12923.9|12919.9|12918.4|12914.4|1077
1637655600000|2021-11-23 08:20:00|12920.8|12916.8|12926.2|12922.2|12929.3|12925.3|12920|12916|1084
1637655900000|2021-11-23 08:25:00|12924.7|12920.7|12918.4|12914.4|12925.4|12921.4|12918.4|12914.4|1739
1637656200000|2021-11-23 08:30:00|12916.8|12912.8|12916.8|12912.8|12923.1|12919.1|12915.3|12911.3|3484
1637656500000|2021-11-23 08:35:00|12918.4|12914.4|12920|12916|12921.5|12917.5|12916.8|12912.8|838
1637656800000|2021-11-23 08:40:00|12920.8|12916.8|12916.8|12912.8|12921.5|12917.5|12916.8|12912.8|807
1637657100000|2021-11-23 08:45:00|12916.1|12912.1|12910.6|12906.6|12916.8|12912.8|12910.6|12906.6|8063
1637657400000|2021-11-23 08:50:00|12911.4|12907.4|12907.5|12903.5|12912.2|12908.2|12907.5|12903.5|1216
1637657700000|2021-11-23 08:55:00|12908.3|12904.3|12910.6|12906.6|12910.6|12906.6|12905.9|12901.9|1627
1637658000000|2021-11-23 09:00:00|12909|12905|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|3066
1637658300000|2021-11-23 09:05:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12907.5|12903.5|757
1637658600000|2021-11-23 09:10:00|12909.8|12905.8|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|866
1637658900000|2021-11-23 09:15:00|12908.3|12904.3|12909|12905|12909|12905|12907.5|12903.5|3739
1637659200000|2021-11-23 09:20:00|12910.6|12906.6|12909|12905|12910.6|12906.6|12908.3|12904.3|1472
1637659500000|2021-11-23 09:25:00|12908.3|12904.3|12905.9|12901.9|12908.3|12904.3|12905.9|12901.9|1526
1637659800000|2021-11-23 09:30:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|2180
1637660100000|2021-11-23 09:35:00|12905.9|12901.9|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|975
1637660400000|2021-11-23 09:40:00|12905.1|12901.1|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|1103
1637660700000|2021-11-23 09:45:00|12902.8|12898.8|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|2330
1637661000000|2021-11-23 09:50:00|12903.6|12899.6|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|1157
1637661300000|2021-11-23 09:55:00|12905.1|12901.1|12910.6|12906.6|12910.6|12906.6|12904.3|12900.3|823
1637661600000|2021-11-23 10:00:00|12909.8|12905.8|12909|12905|12912.2|12908.2|12909|12905|1237
1637661900000|2021-11-23 10:05:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12909|12905|3421
1637662200000|2021-11-23 10:10:00|12909|12905|12910.6|12906.6|12911.4|12907.4|12909|12905|11130
1637662500000|2021-11-23 10:15:00|12912.2|12908.2|12909|12905|12912.2|12908.2|12909|12905|10164
1637662800000|2021-11-23 10:20:00|12909.8|12905.8|12909|12905|12910.6|12906.6|12909|12905|3392
1637663100000|2021-11-23 10:25:00|12909.8|12905.8|12909|12905|12910.6|12906.6|12909|12905|746
1637663400000|2021-11-23 10:30:00|12909.8|12905.8|12912.2|12908.2|12912.2|12908.2|12909|12905|12394
1637663700000|2021-11-23 10:35:00|12910.6|12906.6|12910.6|12906.6|12912.2|12908.2|12909|12905|828
1637664000000|2021-11-23 10:40:00|12912.2|12908.2|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|752
1637664300000|2021-11-23 10:45:00|12909.8|12905.8|12909.8|12905.8|12910.6|12906.6|12909|12905|714
1637664600000|2021-11-23 10:50:00|12910.6|12906.6|12909|12905|12910.6|12906.6|12907.5|12903.5|3322
1637664900000|2021-11-23 10:55:00|12910.6|12906.6|12909|12905|12910.6|12906.6|12907.5|12903.5|875
1637665200000|2021-11-23 11:00:00|12907.5|12903.5|12910.6|12906.6|12910.6|12906.6|12905.9|12901.9|12672
1637665500000|2021-11-23 11:05:00|12909.8|12905.8|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|5529
1637665800000|2021-11-23 11:10:00|12908.3|12904.3|12910.6|12906.6|12910.6|12906.6|12907.5|12903.5|1140
1637666100000|2021-11-23 11:15:00|12912.2|12908.2|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|752
1637666400000|2021-11-23 11:20:00|12913.7|12909.7|12912.2|12908.2|12913.7|12909.7|12910.6|12906.6|1439
1637666700000|2021-11-23 11:25:00|12911.4|12907.4|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|980
1637667000000|2021-11-23 11:30:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|1549
1637667300000|2021-11-23 11:35:00|12911.4|12907.4|12905.9|12901.9|12911.4|12907.4|12905.9|12901.9|1744
1637667600000|2021-11-23 11:40:00|12904.3|12900.3|12902.8|12898.8|12905.9|12901.9|12901.2|12897.2|8339
1637667900000|2021-11-23 11:45:00|12904.3|12900.3|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|1059
1637668200000|2021-11-23 11:50:00|||||||||146
1637668500000|2021-11-23 11:55:00|12901.2|12897.2|12898.1|12894.1|12901.2|12897.2|12898.1|12894.1|4351
1637668800000|2021-11-23 12:00:00|12896.5|12892.5|12899.7|12895.7|12899.7|12895.7|12895|12891|2583
1637669100000|2021-11-23 12:05:00|12898.1|12894.1|12898.1|12894.1|12899.7|12895.7|12896.5|12892.5|1616
1637669400000|2021-11-23 12:10:00|12899.7|12895.7|12898.1|12894.1|12899.7|12895.7|12896.5|12892.5|961
1637669700000|2021-11-23 12:15:00|12896.5|12892.5|12890.3|12886.3|12896.5|12892.5|12890.3|12886.3|2519
1637670000000|2021-11-23 12:20:00|12891.1|12887.1|12888.7|12884.7|12891.8|12887.8|12887.2|12883.2|9105
1637670300000|2021-11-23 12:25:00|12890.3|12886.3|12890.3|12886.3|12891.8|12887.8|12888.7|12884.7|2771
1637670600000|2021-11-23 12:30:00|12891.8|12887.8|12895|12891|12895|12891|12890.3|12886.3|2013
1637670900000|2021-11-23 12:35:00|12893.4|12889.4|12891.8|12887.8|12895|12891|12890.3|12886.3|3130
1637671200000|2021-11-23 12:40:00|12890.3|12886.3|12890.3|12886.3|12891.8|12887.8|12888.7|12884.7|9076
1637671500000|2021-11-23 12:45:00|12888.7|12884.7|12888.7|12884.7|12890.3|12886.3|12888.7|12884.7|7760
1637671800000|2021-11-23 12:50:00|12887.9|12883.9|12885.6|12881.6|12888.7|12884.7|12885.6|12881.6|5615
1637672100000|2021-11-23 12:55:00|12884|12880|12882.5|12878.5|12885.6|12881.6|12882.5|12878.5|5079
1637672400000|2021-11-23 13:00:00|12884|12880|12888.7|12884.7|12888.7|12884.7|12880.9|12876.9|5093
1637672700000|2021-11-23 13:05:00|12887.2|12883.2|12887.2|12883.2|12890.3|12886.3|12885.6|12881.6|6593
1637673000000|2021-11-23 13:10:00|12888.7|12884.7|12890.3|12886.3|12890.3|12886.3|12887.2|12883.2|2949
1637673300000|2021-11-23 13:15:00|12891.8|12887.8|12893.4|12889.4|12894.2|12890.2|12888.7|12884.7|10728
1637673600000|2021-11-23 13:20:00|12895|12891|12895|12891|12901.2|12897.2|12894.2|12890.2|35377
1637673900000|2021-11-23 13:25:00|12896.5|12892.5|12901.2|12897.2|12901.2|12897.2|12896.5|12892.5|5432
1637674200000|2021-11-23 13:30:00|12899.7|12895.7|12891.8|12887.8|12899.7|12895.7|12891.8|12887.8|9021
1637674500000|2021-11-23 13:35:00|12893.4|12889.4|12893.4|12889.4|12896.5|12892.5|12891.8|12887.8|4971
1637674800000|2021-11-23 13:40:00|12892.6|12888.6|12895|12891|12896.5|12892.5|12891.8|12887.8|15640
1637675100000|2021-11-23 13:45:00|12896.5|12892.5|12898.1|12894.1|12899.7|12895.7|12896.5|12892.5|4987
1637675400000|2021-11-23 13:50:00|12896.5|12892.5|12896.5|12892.5|12898.1|12894.1|12896.5|12892.5|2649
1637675700000|2021-11-23 13:55:00|12897.3|12893.3|12895|12891|12898.1|12894.1|12895|12891|3535
1637676000000|2021-11-23 14:00:00|12893.4|12889.4|12895|12891|12896.5|12892.5|12893.4|12889.4|11087
1637676300000|2021-11-23 14:05:00|12893.4|12889.4|12895|12891|12895|12891|12891.8|12887.8|26236
1637676600000|2021-11-23 14:10:00|12896.5|12892.5|12901.2|12897.2|12901.2|12897.2|12896.5|12892.5|10320
1637676900000|2021-11-23 14:15:00|12899.7|12895.7|12905.9|12901.9|12907.5|12903.5|12899.7|12895.7|5518
1637677200000|2021-11-23 14:20:00|12907.5|12903.5|12904.3|12900.3|12907.5|12903.5|12904.3|12900.3|56581
1637677500000|2021-11-23 14:25:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|6775
1637677800000|2021-11-23 14:30:00|12899.7|12895.7|12901.2|12897.2|12902.8|12898.8|12895|12891|5655
1637678100000|2021-11-23 14:35:00|12902.8|12898.8|12902.8|12898.8|12904.3|12900.3|12899.7|12895.7|70524
1637678400000|2021-11-23 14:40:00|12901.2|12897.2|12899.7|12895.7|12902|12898|12898.1|12894.1|7127
1637678700000|2021-11-23 14:45:00|12900.4|12896.4|12905.9|12901.9|12905.9|12901.9|12899.7|12895.7|23977
1637679000000|2021-11-23 14:50:00|12904.3|12900.3|12896.5|12892.5|12905.9|12901.9|12896.5|12892.5|7770
1637679300000|2021-11-23 14:55:00|12898.1|12894.1|12899.7|12895.7|12901.2|12897.2|12896.5|12892.5|8528
1637679600000|2021-11-23 15:00:00|12898.1|12894.1|12896.5|12892.5|12901.2|12897.2|12896.5|12892.5|28266
1637679900000|2021-11-23 15:05:00|12895.8|12891.8|12895|12891|12898.1|12894.1|12893.4|12889.4|10854
1637680200000|2021-11-23 15:10:00|12896.5|12892.5|12898.1|12894.1|12898.1|12894.1|12895|12891|45025
1637680500000|2021-11-23 15:15:00|12896.5|12892.5|12898.1|12894.1|12898.1|12894.1|12895|12891|6353
1637680800000|2021-11-23 15:20:00|12897.3|12893.3|12899.7|12895.7|12901.2|12897.2|12896.5|12892.5|12346
1637681100000|2021-11-23 15:25:00|12898.1|12894.1|12893.4|12889.4|12899.7|12895.7|12893.4|12889.4|12088
1637681400000|2021-11-23 15:30:00|12895|12891|12896.5|12892.5|12898.1|12894.1|12893.4|12889.4|6071
1637681700000|2021-11-23 15:35:00|12895.8|12891.8|12898.1|12894.1|12898.1|12894.1|12895|12891|6114
1637682000000|2021-11-23 15:40:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12898.1|12894.1|8212
1637682300000|2021-11-23 15:45:00|12902.8|12898.8|12902.8|12898.8|12905.9|12901.9|12901.2|12897.2|20072
1637682600000|2021-11-23 15:50:00|12904.3|12900.3|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|7588
1637682900000|2021-11-23 15:55:00|12901.2|12897.2|12907.5|12903.5|12907.5|12903.5|12901.2|12897.2|10757
1637683200000|2021-11-23 16:00:00|12909|12905|12907.5|12903.5|12909|12905|12907.5|12903.5|5633
1637683500000|2021-11-23 16:05:00|12909|12905|12907.5|12903.5|12909|12905|12907.5|12903.5|2442
1637683800000|2021-11-23 16:10:00|12909|12905|12902.8|12898.8|12909|12905|12902.8|12898.8|5986
1637684100000|2021-11-23 16:15:00|12901.2|12897.2|12905.9|12901.9|12905.9|12901.9|12899.7|12895.7|27275
1637684400000|2021-11-23 16:20:00|12905.1|12901.1|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|8856
1637684700000|2021-11-23 16:25:00|12902.8|12898.8|12899.7|12895.7|12903.6|12899.6|12898.1|12894.1|6448
1637685000000|2021-11-23 16:30:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12898.1|12894.1|20744
1637685300000|2021-11-23 16:35:00|12901.2|12897.2|12896.5|12892.5|12902.8|12898.8|12895|12891|4932
1637685600000|2021-11-23 16:40:00|12895|12891|12893.4|12889.4|12895.8|12891.8|12891.8|12887.8|54263
1637685900000|2021-11-23 16:45:00|12891.8|12887.8|12893.4|12889.4|12896.5|12892.5|12890.3|12886.3|28810
1637686200000|2021-11-23 16:50:00|12892.6|12888.6|12895|12891|12896.5|12892.5|12891.8|12887.8|8185
1637686500000|2021-11-23 16:55:00|12896.5|12892.5|12895|12891|12896.5|12892.5|12893.4|12889.4|44573
1637686800000|2021-11-23 17:00:00|12896.5|12892.5|12899.7|12895.7|12901.2|12897.2|12895|12891|18368
1637687100000|2021-11-23 17:05:00|12901.2|12897.2|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|12437
1637687400000|2021-11-23 17:10:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12899.7|12895.7|6189
1637687700000|2021-11-23 17:15:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|12747
1637688000000|2021-11-23 17:20:00|12902.8|12898.8|12901.2|12897.2|12904.3|12900.3|12901.2|12897.2|10831
1637688300000|2021-11-23 17:25:00|12902.8|12898.8|12899.7|12895.7|12902.8|12898.8|12899.7|12895.7|5572
1637688600000|2021-11-23 17:30:00|12898.1|12894.1|12895|12891|12898.1|12894.1|12895|12891|6609
1637688900000|2021-11-23 17:35:00|12896.5|12892.5|12896.5|12892.5|12898.1|12894.1|12895|12891|8156
1637689200000|2021-11-23 17:40:00|12897.3|12893.3|12896.5|12892.5|12898.1|12894.1|12896.5|12892.5|4098
1637689500000|2021-11-23 17:45:00|12895|12891|12893.4|12889.4|12896.5|12892.5|12891.8|12887.8|9937
1637689800000|2021-11-23 17:50:00|12895|12891|12895|12891|12895|12891|12893.4|12889.4|12805
1637690100000|2021-11-23 17:55:00|12893.4|12889.4|12890.3|12886.3|12893.4|12889.4|12890.3|12886.3|27600
1637690400000|2021-11-23 18:00:00|12891.8|12887.8|12907.5|12903.5|12909|12905|12890.3|12886.3|5515
1637690700000|2021-11-23 18:05:00|12906.7|12902.7|12907.5|12903.5|12909|12905|12905.9|12901.9|7562
1637691000000|2021-11-23 18:10:00|12909|12905|12905.9|12901.9|12910.6|12906.6|12905.9|12901.9|35496
1637691300000|2021-11-23 18:15:00|12906.7|12902.7|12907.5|12903.5|12907.5|12903.5|12904.3|12900.3|15833
1637691600000|2021-11-23 18:20:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12909|12905|6772
1637691900000|2021-11-23 18:25:00|12909|12905|12904.3|12900.3|12910.6|12906.6|12904.3|12900.3|3871
1637692200000|2021-11-23 18:30:00|12905.9|12901.9|12907.5|12903.5|12907.5|12903.5|12904.3|12900.3|4123
1637692500000|2021-11-23 18:35:00|12905.9|12901.9|12902.8|12898.8|12907.5|12903.5|12902|12898|20646
1637692800000|2021-11-23 18:40:00|12901.2|12897.2|12902.8|12898.8|12904.3|12900.3|12898.1|12894.1|7668
1637693100000|2021-11-23 18:45:00|12904.3|12900.3|12901.2|12897.2|12904.3|12900.3|12899.7|12895.7|4922
1637693400000|2021-11-23 18:50:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|5105
1637693700000|2021-11-23 18:55:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12898.1|12894.1|3652
1637694000000|2021-11-23 19:00:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|4120
1637694300000|2021-11-23 19:05:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|2369
1637694600000|2021-11-23 19:10:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|6574
1637694900000|2021-11-23 19:15:00|12901.2|12897.2|12904.3|12900.3|12904.3|12900.3|12899.7|12895.7|3943
1637695200000|2021-11-23 19:20:00|12902.8|12898.8|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|7190
1637695500000|2021-11-23 19:25:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|4167
1637695800000|2021-11-23 19:30:00|12901.2|12897.2|12904.3|12900.3|12904.3|12900.3|12901.2|12897.2|6744
1637696100000|2021-11-23 19:35:00|12902.8|12898.8|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|3324
1637696400000|2021-11-23 19:40:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|5782
1637696700000|2021-11-23 19:45:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|5972
1637697000000|2021-11-23 19:50:00|12903.6|12899.6|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|7680
1637697300000|2021-11-23 19:55:00|12903.6|12899.6|12898.1|12894.1|12904.3|12900.3|12898.1|12894.1|12148
1637697600000|2021-11-23 20:00:00|12899.7|12895.7|12898.1|12894.1|12901.2|12897.2|12898.1|12894.1|18998
1637697900000|2021-11-23 20:05:00|12898.9|12894.9|12899.7|12895.7|12900.4|12896.4|12898.1|12894.1|3314
1637698200000|2021-11-23 20:10:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12898.1|12894.1|25572
1637698500000|2021-11-23 20:15:00|12901.2|12897.2|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|7742
1637698800000|2021-11-23 20:20:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|54129
1637699100000|2021-11-23 20:25:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|11929
1637699400000|2021-11-23 20:30:00|12898.1|12894.1|12896.5|12892.5|12898.1|12894.1|12895|12891|8323
1637699700000|2021-11-23 20:35:00|12895|12891|12895|12891|12896.5|12892.5|12893.4|12889.4|10441
1637700000000|2021-11-23 20:40:00|12893.4|12889.4|12893.4|12889.4|12893.4|12889.4|12893.4|12889.4|33157
1637700300000|2021-11-23 20:45:00|12895|12891|12891.8|12887.8|12895|12891|12891.8|12887.8|75706
1637700600000|2021-11-23 20:50:00|12893.4|12889.4|12890.3|12886.3|12893.4|12889.4|12890.3|12886.3|7424
1637700900000|2021-11-23 20:55:00|12891.8|12887.8|12888.7|12884.7|12891.8|12887.8|12888.7|12884.7|26832
1637701200000|2021-11-23 21:00:00|12890.3|12886.3|12890.3|12886.3|12890.3|12886.3|12888.7|12884.7|8238
1637701500000|2021-11-23 21:05:00|12888.7|12884.7|12890.3|12886.3|12890.3|12886.3|12888.7|12884.7|8111
1637701800000|2021-11-23 21:10:00|12888.7|12884.7|12890.3|12886.3|12890.3|12886.3|12888.7|12884.7|2627
1637702100000|2021-11-23 21:15:00|12888.7|12884.7|12890.3|12886.3|12890.3|12886.3|12888.7|12884.7|843
1637702400000|2021-11-23 21:20:00|12891.8|12887.8|12891.8|12887.8|12893.4|12889.4|12890.3|12886.3|3349
1637702700000|2021-11-23 21:25:00|12891.1|12887.1|12893.4|12889.4|12893.4|12889.4|12890.3|12886.3|1489
1637703000000|2021-11-23 21:30:00|12895|12891|12895|12891|12895|12891|12893.4|12889.4|1463
1637703300000|2021-11-23 21:35:00|12893.4|12889.4|12891.8|12887.8|12893.4|12889.4|12891.8|12887.8|3170
1637703600000|2021-11-23 21:40:00|12893.4|12889.4|12895|12891|12895|12891|12893.4|12889.4|12260
1637703900000|2021-11-23 21:45:00|12893.4|12889.4|12895|12891|12895|12891|12893.4|12889.4|1110
1637704200000|2021-11-23 21:50:00|12896.5|12892.5|12896.5|12892.5|12898.1|12894.1|12896.5|12892.5|2056
1637704500000|2021-11-23 21:55:00|12897.3|12893.3|12898.1|12894.1|12899.7|12895.7|12896.5|12892.5|975
1637708400000|2021-11-23 23:00:00|12899.7|12895.7|12898.1|12894.1|12899.7|12895.7|12896.5|12892.5|1079
1637708700000|2021-11-23 23:05:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|31
1637709000000|2021-11-23 23:10:00|||||||||26
1637709300000|2021-11-23 23:15:00|12898.1|12894.1|12898.1|12894.1|12898.1|12894.1|12897.3|12893.3|189
1637709600000|2021-11-23 23:20:00|12898.9|12894.9|12898.9|12894.9|12899.7|12895.7|12898.1|12894.1|272
1637709900000|2021-11-23 23:25:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12898.1|12894.1|151
1637710200000|2021-11-23 23:30:00|12900.4|12896.4|12899.7|12895.7|12901.2|12897.2|12898.1|12894.1|89
1637710500000|2021-11-23 23:35:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|299
1637710800000|2021-11-23 23:40:00|12898.1|12894.1|12898.1|12894.1|12899.7|12895.7|12898.1|12894.1|363
1637711100000|2021-11-23 23:45:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12898.1|12894.1|669
1637711400000|2021-11-23 23:50:00|12898.9|12894.9|12898.1|12894.1|12899.7|12895.7|12897.3|12893.3|58
1637711700000|2021-11-23 23:55:00|12896.5|12892.5|12901.2|12897.2|12901.2|12897.2|12896.5|12892.5|429
1637712000000|2021-11-24 00:00:00|12900.4|12896.4|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|171
1637712300000|2021-11-24 00:05:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|81
1637712600000|2021-11-24 00:10:00|12900.4|12896.4|12901.2|12897.2|12901.2|12897.2|12900.4|12896.4|28
1637712900000|2021-11-24 00:15:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|201
1637713200000|2021-11-24 00:20:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|43
1637713500000|2021-11-24 00:25:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|347
1637713800000|2021-11-24 00:30:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|158
1637714100000|2021-11-24 00:35:00|12901.2|12897.2|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|134
1637714400000|2021-11-24 00:40:00|12902.8|12898.8|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|444
1637714700000|2021-11-24 00:45:00|12902|12898|12901.2|12897.2|12902|12898|12899.7|12895.7|83
1637715000000|2021-11-24 00:50:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|93
1637715300000|2021-11-24 00:55:00|12900.4|12896.4|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|346
1637715600000|2021-11-24 01:00:00|12902.8|12898.8|12904.3|12900.3|12904.3|12900.3|12901.2|12897.2|311
1637715900000|2021-11-24 01:05:00|12905.9|12901.9|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|560
1637716200000|2021-11-24 01:10:00|12905.1|12901.1|12903.6|12899.6|12905.9|12901.9|12903.6|12899.6|1768
1637716500000|2021-11-24 01:15:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12901.2|12897.2|1457
1637716800000|2021-11-24 01:20:00|12905.9|12901.9|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|695
1637717100000|2021-11-24 01:25:00|12905.9|12901.9|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|212
1637717400000|2021-11-24 01:30:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|3042
1637717700000|2021-11-24 01:35:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|391
1637718000000|2021-11-24 01:40:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|368
1637718300000|2021-11-24 01:45:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12905.1|12901.1|318
1637718600000|2021-11-24 01:50:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|606
1637718900000|2021-11-24 01:55:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|1026
1637719200000|2021-11-24 02:00:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|2876
1637719500000|2021-11-24 02:05:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12907.5|12903.5|4112
1637719800000|2021-11-24 02:10:00|12909|12905|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|1100
1637720100000|2021-11-24 02:15:00|12909|12905|12910.6|12906.6|12912.2|12908.2|12909|12905|893
1637720400000|2021-11-24 02:20:00|12912.2|12908.2|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|89
1637720700000|2021-11-24 02:25:00|12911.4|12907.4|12911.4|12907.4|12912.2|12908.2|12910.6|12906.6|1061
1637721000000|2021-11-24 02:30:00|12910.6|12906.6|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|1250
1637721300000|2021-11-24 02:35:00|12910.6|12906.6|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|408
1637721600000|2021-11-24 02:40:00|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|298
1637721900000|2021-11-24 02:45:00|12912.2|12908.2|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|668
1637722200000|2021-11-24 02:50:00|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|421
1637722500000|2021-11-24 02:55:00|||||||||217
1637722800000|2021-11-24 03:00:00|12913.7|12909.7|12915.3|12911.3|12915.3|12911.3|12913.7|12909.7|139
1637723100000|2021-11-24 03:05:00|12916.8|12912.8|12915.3|12911.3|12916.8|12912.8|12915.3|12911.3|715
1637723400000|2021-11-24 03:10:00|||||||||1006
1637723700000|2021-11-24 03:15:00|12913.7|12909.7|12915.3|12911.3|12915.3|12911.3|12913.7|12909.7|28
1637724000000|2021-11-24 03:20:00|||||||||965
1637724300000|2021-11-24 03:25:00|12913.7|12909.7|12913.7|12909.7|12915.3|12911.3|12913.7|12909.7|447
1637724600000|2021-11-24 03:30:00|12915.3|12911.3|12913.7|12909.7|12915.3|12911.3|12913.7|12909.7|361
1637724900000|2021-11-24 03:35:00|12914.5|12910.5|12913.7|12909.7|12914.5|12910.5|12913.7|12909.7|85
1637725200000|2021-11-24 03:40:00|12912.2|12908.2|12915.3|12911.3|12915.3|12911.3|12912.2|12908.2|1039
1637725500000|2021-11-24 03:45:00|12916.8|12912.8|12916.8|12912.8|12916.8|12912.8|12916.8|12912.8|339
1637725800000|2021-11-24 03:50:00|12917.6|12913.6|12918.4|12914.4|12918.4|12914.4|12917.6|12913.6|288
1637726100000|2021-11-24 03:55:00|12916.8|12912.8|12918.4|12914.4|12918.4|12914.4|12916.8|12912.8|205
1637726400000|2021-11-24 04:00:00|||||||||54
1637726700000|2021-11-24 04:05:00|12920|12916|12918.4|12914.4|12920|12916|12918.4|12914.4|1073
1637727000000|2021-11-24 04:10:00|12920|12916|12920|12916|12920|12916|12918.4|12914.4|434
1637727300000|2021-11-24 04:15:00|12919.2|12915.2|12920|12916|12920|12916|12918.4|12914.4|355
1637727600000|2021-11-24 04:20:00|12920.8|12916.8|12920|12916|12921.5|12917.5|12920|12916|539
1637727900000|2021-11-24 04:25:00|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|4756
1637728200000|2021-11-24 04:30:00|12920.8|12916.8|12921.5|12917.5|12921.5|12917.5|12920|12916|644
1637728500000|2021-11-24 04:35:00|12920.8|12916.8|12921.5|12917.5|12921.5|12917.5|12920.8|12916.8|547
1637728800000|2021-11-24 04:40:00|12920|12916|12920|12916|12920.8|12916.8|12920|12916|629
1637729100000|2021-11-24 04:45:00|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|12920|12916|181
1637729400000|2021-11-24 04:50:00|12922.3|12918.3|12921.5|12917.5|12922.3|12918.3|12921.5|12917.5|156
1637729700000|2021-11-24 04:55:00|12922.3|12918.3|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|560
1637730000000|2021-11-24 05:00:00|12922.3|12918.3|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|2109
1637730300000|2021-11-24 05:05:00|12921.5|12917.5|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|318
1637730600000|2021-11-24 05:10:00|||||||||193
1637730900000|2021-11-24 05:15:00|||||||||552
1637731200000|2021-11-24 05:20:00|12924.7|12920.7|12924.7|12920.7|12924.7|12920.7|12923.1|12919.1|7462
1637731500000|2021-11-24 05:25:00|12926.2|12922.2|12924.7|12920.7|12926.2|12922.2|12924.7|12920.7|214
1637731800000|2021-11-24 05:30:00|12923.1|12919.1|12924.7|12920.7|12924.7|12920.7|12923.1|12919.1|468
1637732100000|2021-11-24 05:35:00|12926.2|12922.2|12924.7|12920.7|12926.2|12922.2|12924.7|12920.7|239
1637732400000|2021-11-24 05:40:00|12925.4|12921.4|12926.2|12922.2|12926.2|12922.2|12924.7|12920.7|380
1637732700000|2021-11-24 05:45:00|12925.4|12921.4|12926.2|12922.2|12926.2|12922.2|12925.4|12921.4|23
1637733000000|2021-11-24 05:50:00|12924.7|12920.7|12927.8|12923.8|12927.8|12923.8|12924.7|12920.7|464
1637733300000|2021-11-24 05:55:00|12929.3|12925.3|12930.9|12926.9|12930.9|12926.9|12927.8|12923.8|871
1637733600000|2021-11-24 06:00:00|||||||||616
1637733900000|2021-11-24 06:05:00|12929.3|12925.3|12929.3|12925.3|12930.9|12926.9|12927.8|12923.8|1012
1637734200000|2021-11-24 06:10:00|12927.8|12923.8|12923.1|12919.1|12929.3|12925.3|12923.1|12919.1|1038
1637734500000|2021-11-24 06:15:00|12924.7|12920.7|12920|12916|12924.7|12920.7|12920|12916|409
1637734800000|2021-11-24 06:20:00|12920.8|12916.8|12918.4|12914.4|12921.5|12917.5|12918.4|12914.4|471
1637735100000|2021-11-24 06:25:00|12920|12916|12921.5|12917.5|12921.5|12917.5|12920|12916|289
1637735400000|2021-11-24 06:30:00|12920|12916|12921.5|12917.5|12921.5|12917.5|12920|12916|378
1637735700000|2021-11-24 06:35:00|12922.3|12918.3|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|875
1637736000000|2021-11-24 06:40:00|||||||||618
1637736300000|2021-11-24 06:45:00|12924.7|12920.7|12924.7|12920.7|12924.7|12920.7|12923.1|12919.1|1416
1637736600000|2021-11-24 06:50:00|12923.1|12919.1|12925.4|12921.4|12926.2|12922.2|12923.1|12919.1|1983
1637736900000|2021-11-24 06:55:00|12924.7|12920.7|12926.2|12922.2|12926.2|12922.2|12924.7|12920.7|260
1637737200000|2021-11-24 07:00:00|12927.8|12923.8|12928.6|12924.6|12929.3|12925.3|12926.2|12922.2|826
1637737500000|2021-11-24 07:05:00|12927.8|12923.8|12927.8|12923.8|12928.6|12924.6|12924.7|12920.7|806
1637737800000|2021-11-24 07:10:00|12926.2|12922.2|12923.1|12919.1|12926.2|12922.2|12923.1|12919.1|4341
1637738100000|2021-11-24 07:15:00|12924.7|12920.7|12926.2|12922.2|12926.2|12922.2|12923.1|12919.1|1398
1637738400000|2021-11-24 07:20:00|12925.4|12921.4|12929.3|12925.3|12929.3|12925.3|12924.7|12920.7|1401
1637738700000|2021-11-24 07:25:00|12927.8|12923.8|12924.7|12920.7|12928.6|12924.6|12923.9|12919.9|4131
1637739000000|2021-11-24 07:30:00|12926.2|12922.2|12927.8|12923.8|12929.3|12925.3|12924.7|12920.7|5838
1637739300000|2021-11-24 07:35:00|12926.2|12922.2|12921.5|12917.5|12926.2|12922.2|12921.5|12917.5|2307
1637739600000|2021-11-24 07:40:00|12920|12916|12923.1|12919.1|12923.1|12919.1|12920|12916|2009
1637739900000|2021-11-24 07:45:00|12924.7|12920.7|12923.1|12919.1|12926.2|12922.2|12923.1|12919.1|904
1637740200000|2021-11-24 07:50:00|12921.5|12917.5|12921.5|12917.5|12923.1|12919.1|12920|12916|33989
1637740500000|2021-11-24 07:55:00|12920|12916|12923.1|12919.1|12924.7|12920.7|12920|12916|1360
1637740800000|2021-11-24 08:00:00|12921.5|12917.5|12918.4|12914.4|12923.1|12919.1|12916.8|12912.8|11591
1637741100000|2021-11-24 08:05:00|12916.8|12912.8|12915.3|12911.3|12918.4|12914.4|12915.3|12911.3|2502
1637741400000|2021-11-24 08:10:00|12913.7|12909.7|12916.8|12912.8|12918.4|12914.4|12913.7|12909.7|1024
1637741700000|2021-11-24 08:15:00|12915.3|12911.3|12912.2|12908.2|12916.8|12912.8|12912.2|12908.2|1272
1637742000000|2021-11-24 08:20:00|12913.7|12909.7|12916.8|12912.8|12918.4|12914.4|12912.2|12908.2|2574
1637742300000|2021-11-24 08:25:00|12916.1|12912.1|12913.7|12909.7|12916.8|12912.8|12913.7|12909.7|7819
1637742600000|2021-11-24 08:30:00|12915.3|12911.3|12912.2|12908.2|12915.3|12911.3|12912.2|12908.2|1016
1637742900000|2021-11-24 08:35:00|12912.9|12908.9|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|8953
1637743200000|2021-11-24 08:40:00|12915.3|12911.3|12910.6|12906.6|12915.3|12911.3|12910.6|12906.6|1228
1637743500000|2021-11-24 08:45:00|12909|12905|12913.7|12909.7|12915.3|12911.3|12909|12905|3314
1637743800000|2021-11-24 08:50:00|12912.2|12908.2|12909.8|12905.8|12912.2|12908.2|12909|12905|994
1637744100000|2021-11-24 08:55:00|12910.6|12906.6|12912.2|12908.2|12912.2|12908.2|12909.8|12905.8|2778
1637744400000|2021-11-24 09:00:00|12911.4|12907.4|12909|12905|12911.4|12907.4|12907.5|12903.5|970
1637744700000|2021-11-24 09:05:00|12908.3|12904.3|12909|12905|12909|12905|12907.5|12903.5|174
1637745000000|2021-11-24 09:10:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|2421
1637745300000|2021-11-24 09:15:00|12906.7|12902.7|12909|12905|12909|12905|12905.9|12901.9|404
1637745600000|2021-11-24 09:20:00|12907.5|12903.5|12907.5|12903.5|12909|12905|12904.3|12900.3|4821
1637745900000|2021-11-24 09:25:00|12909|12905|12909|12905|12910.6|12906.6|12909|12905|10691
1637746200000|2021-11-24 09:30:00|12910.6|12906.6|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|648
1637746500000|2021-11-24 09:35:00|12905.9|12901.9|12910.6|12906.6|12910.6|12906.6|12905.9|12901.9|11242
1637746800000|2021-11-24 09:40:00|12912.2|12908.2|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|9898
1637747100000|2021-11-24 09:45:00|12911.4|12907.4|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|2620
1637747400000|2021-11-24 09:50:00|12912.2|12908.2|12923.1|12919.1|12924.7|12920.7|12910.6|12906.6|19670
1637747700000|2021-11-24 09:55:00|12921.5|12917.5|12916.8|12912.8|12924.7|12920.7|12916.8|12912.8|2972
1637748000000|2021-11-24 10:00:00|12918.4|12914.4|12916.8|12912.8|12920|12916|12916.8|12912.8|2751
1637748300000|2021-11-24 10:05:00|12918.4|12914.4|12920|12916|12921.5|12917.5|12915.3|12911.3|9891
1637748600000|2021-11-24 10:10:00|12921.5|12917.5|12920|12916|12923.1|12919.1|12920|12916|20039
1637748900000|2021-11-24 10:15:00|12920.8|12916.8|12920|12916|12920.8|12916.8|12918.4|12914.4|566
1637749200000|2021-11-24 10:20:00|12918.4|12914.4|12918.4|12914.4|12920|12916|12916.8|12912.8|406
1637749500000|2021-11-24 10:25:00|12920|12916|12920|12916|12921.5|12917.5|12920|12916|378
1637749800000|2021-11-24 10:30:00|12921.5|12917.5|12918.4|12914.4|12921.5|12917.5|12916.8|12912.8|600
1637750100000|2021-11-24 10:35:00|12917.6|12913.6|12916.8|12912.8|12918.4|12914.4|12915.3|12911.3|1610
1637750400000|2021-11-24 10:40:00|12915.3|12911.3|12915.3|12911.3|12916.8|12912.8|12913.7|12909.7|3978
1637750700000|2021-11-24 10:45:00|12913.7|12909.7|12910.6|12906.6|12913.7|12909.7|12910.6|12906.6|9280
1637751000000|2021-11-24 10:50:00|12912.2|12908.2|12913.7|12909.7|12913.7|12909.7|12910.6|12906.6|4567
1637751300000|2021-11-24 10:55:00|12912.9|12908.9|12912.2|12908.2|12913.7|12909.7|12912.2|12908.2|1231
1637751600000|2021-11-24 11:00:00|12912.9|12908.9|12913.7|12909.7|12915.3|12911.3|12912.2|12908.2|1886
1637751900000|2021-11-24 11:05:00|12912.2|12908.2|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|10131
1637752200000|2021-11-24 11:10:00|12910.6|12906.6|12913.7|12909.7|12913.7|12909.7|12910.6|12906.6|4356
1637752500000|2021-11-24 11:15:00|12912.2|12908.2|12912.2|12908.2|12913.7|12909.7|12910.6|12906.6|37722
1637752800000|2021-11-24 11:20:00|12910.6|12906.6|12913.7|12909.7|12913.7|12909.7|12910.6|12906.6|11860
1637753100000|2021-11-24 11:25:00|12915.3|12911.3|12915.3|12911.3|12916.8|12912.8|12913.7|12909.7|1834
1637753400000|2021-11-24 11:30:00|12913.7|12909.7|12913.7|12909.7|12915.3|12911.3|12913.7|12909.7|590
1637753700000|2021-11-24 11:35:00|12915.3|12911.3|12913.7|12909.7|12916.8|12912.8|12913.7|12909.7|2031
1637754000000|2021-11-24 11:40:00|12915.3|12911.3|12916.8|12912.8|12916.8|12912.8|12913.7|12909.7|1151
1637754300000|2021-11-24 11:45:00|12915.3|12911.3|12916.8|12912.8|12916.8|12912.8|12913.7|12909.7|2785
1637754600000|2021-11-24 11:50:00|12918.4|12914.4|12920|12916|12921.5|12917.5|12918.4|12914.4|6355
1637754900000|2021-11-24 11:55:00|12918.4|12914.4|12915.3|12911.3|12920|12916|12915.3|12911.3|1172
1637755200000|2021-11-24 12:00:00|12913.7|12909.7|12909|12905|12913.7|12909.7|12909|12905|13354
1637755500000|2021-11-24 12:05:00|12910.6|12906.6|12907.5|12903.5|12910.6|12906.6|12905.9|12901.9|5558
1637755800000|2021-11-24 12:10:00|12909|12905|12909|12905|12909|12905|12907.5|12903.5|1170
1637756100000|2021-11-24 12:15:00|12907.5|12903.5|12905.9|12901.9|12909|12905|12904.3|12900.3|1187
1637756400000|2021-11-24 12:20:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|3497
1637756700000|2021-11-24 12:25:00|12905.1|12901.1|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|7425
1637757000000|2021-11-24 12:30:00|12904.3|12900.3|12901.2|12897.2|12904.3|12900.3|12901.2|12897.2|1252
1637757300000|2021-11-24 12:35:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12898.1|12894.1|2191
1637757600000|2021-11-24 12:40:00|12900.4|12896.4|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|3988
1637757900000|2021-11-24 12:45:00|12898.1|12894.1|12902.8|12898.8|12902.8|12898.8|12898.1|12894.1|5082
1637758200000|2021-11-24 12:50:00|12904.3|12900.3|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|4596
1637758500000|2021-11-24 12:55:00|12907.5|12903.5|12904.3|12900.3|12907.5|12903.5|12904.3|12900.3|4928
1637758800000|2021-11-24 13:00:00|12902.8|12898.8|12902.8|12898.8|12905.9|12901.9|12901.2|12897.2|4797
1637759100000|2021-11-24 13:05:00|12901.2|12897.2|12901.2|12897.2|12904.3|12900.3|12899.7|12895.7|2353
1637759400000|2021-11-24 13:10:00|12902.8|12898.8|12901.2|12897.2|12904.3|12900.3|12901.2|12897.2|34321
1637759700000|2021-11-24 13:15:00|12899.7|12895.7|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|16950
1637760000000|2021-11-24 13:20:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|18826
1637760300000|2021-11-24 13:25:00|12898.1|12894.1|12899.7|12895.7|12901.2|12897.2|12898.1|12894.1|23943
1637760600000|2021-11-24 13:30:00|12898.9|12894.9|12901.2|12897.2|12905.9|12901.9|12898.1|12894.1|29193
1637760900000|2021-11-24 13:35:00|12899.7|12895.7|12888.7|12884.7|12901.2|12897.2|12888.7|12884.7|9600
1637761200000|2021-11-24 13:40:00|12889.5|12885.5|12895|12891|12898.1|12894.1|12888.7|12884.7|4108
1637761500000|2021-11-24 13:45:00|12893.4|12889.4|12888.7|12884.7|12895|12891|12887.2|12883.2|10969
1637761800000|2021-11-24 13:50:00|12890.3|12886.3|12887.2|12883.2|12890.3|12886.3|12887.2|12883.2|9081
1637762100000|2021-11-24 13:55:00|12888.7|12884.7|12888.7|12884.7|12888.7|12884.7|12885.6|12881.6|9682
1637762400000|2021-11-24 14:00:00|12890.3|12886.3|12884|12880|12891.8|12887.8|12884|12880|4004
1637762700000|2021-11-24 14:05:00|12885.6|12881.6|12877.8|12873.8|12885.6|12881.6|12874.7|12870.7|20392
1637763000000|2021-11-24 14:10:00|12876.2|12872.2|12880.9|12876.9|12880.9|12876.9|12872.3|12868.3|36625
1637763300000|2021-11-24 14:15:00|12879.3|12875.3|12880.9|12876.9|12884|12880|12879.3|12875.3|9235
1637763600000|2021-11-24 14:20:00|12882.5|12878.5|12884|12880|12885.6|12881.6|12880.9|12876.9|5291
1637763900000|2021-11-24 14:25:00|12885.6|12881.6|12885.6|12881.6|12885.6|12881.6|12882.5|12878.5|1402
1637764200000|2021-11-24 14:30:00|12884|12880|12882.5|12878.5|12885.6|12881.6|12880.9|12876.9|17662
1637764500000|2021-11-24 14:35:00|12880.9|12876.9|12882.5|12878.5|12882.5|12878.5|12879.3|12875.3|35093
1637764800000|2021-11-24 14:40:00|12884|12880|12880.9|12876.9|12884|12880|12879.3|12875.3|18269
1637765100000|2021-11-24 14:45:00|12882.5|12878.5|12887.2|12883.2|12887.2|12883.2|12880.9|12876.9|7548
1637765400000|2021-11-24 14:50:00|12885.6|12881.6|12880.9|12876.9|12887.2|12883.2|12880.9|12876.9|9416
1637765700000|2021-11-24 14:55:00|12879.3|12875.3|12883.3|12879.3|12884|12880|12879.3|12875.3|5153
1637766000000|2021-11-24 15:00:00|12884|12880|12882.5|12878.5|12890.3|12886.3|12880.9|12876.9|10300
1637766300000|2021-11-24 15:05:00|12884|12880|12884|12880|12887.2|12883.2|12882.5|12878.5|6670
1637766600000|2021-11-24 15:10:00|12882.5|12878.5|12887.9|12883.9|12888.7|12884.7|12882.5|12878.5|5857
1637766900000|2021-11-24 15:15:00|12887.2|12883.2|12887.2|12883.2|12888.7|12884.7|12884|12880|4444
1637767200000|2021-11-24 15:20:00|12886.4|12882.4|12896.5|12892.5|12896.5|12892.5|12886.4|12882.4|6158
1637767500000|2021-11-24 15:25:00|12895|12891|12896.5|12892.5|12896.5|12892.5|12890.3|12886.3|4262
1637767800000|2021-11-24 15:30:00|12898.1|12894.1|12891.8|12887.8|12898.1|12894.1|12891.8|12887.8|6405
1637768100000|2021-11-24 15:35:00|12892.6|12888.6|12895|12891|12895|12891|12891.8|12887.8|11538
1637768400000|2021-11-24 15:40:00|12893.4|12889.4|12890.3|12886.3|12895|12891|12890.3|12886.3|20620
1637768700000|2021-11-24 15:45:00|12891.8|12887.8|12890.3|12886.3|12891.8|12887.8|12888.7|12884.7|4156
1637769000000|2021-11-24 15:50:00|12891.8|12887.8|12896.5|12892.5|12898.1|12894.1|12890.3|12886.3|50561
1637769300000|2021-11-24 15:55:00|12895|12891|12896.5|12892.5|12896.5|12892.5|12893.4|12889.4|22488
1637769600000|2021-11-24 16:00:00|12895|12891|12890.3|12886.3|12895|12891|12890.3|12886.3|71719
1637769900000|2021-11-24 16:05:00|12891.8|12887.8|12890.3|12886.3|12893.4|12889.4|12888.7|12884.7|8643
1637770200000|2021-11-24 16:10:00|12888.7|12884.7|12893.4|12889.4|12895|12891|12888.7|12884.7|5662
1637770500000|2021-11-24 16:15:00|12895|12891|12901.2|12897.2|12901.2|12897.2|12895|12891|14677
1637770800000|2021-11-24 16:20:00|12899.7|12895.7|12901.2|12897.2|12902.8|12898.8|12898.1|12894.1|40612
1637771100000|2021-11-24 16:25:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|53203
1637771400000|2021-11-24 16:30:00|12902.8|12898.8|12905.9|12901.9|12905.9|12901.9|12901.2|12897.2|39578
1637771700000|2021-11-24 16:35:00|12904.3|12900.3|12904.3|12900.3|12910.6|12906.6|12904.3|12900.3|5178
1637772000000|2021-11-24 16:40:00|12905.9|12901.9|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|8624
1637772300000|2021-11-24 16:45:00|12907.5|12903.5|12909|12905|12910.6|12906.6|12905.9|12901.9|3854
1637772600000|2021-11-24 16:50:00|12907.5|12903.5|12907.5|12903.5|12910.6|12906.6|12904.3|12900.3|7769
1637772900000|2021-11-24 16:55:00|12909|12905|12909|12905|12909|12905|12905.9|12901.9|3695
1637773200000|2021-11-24 17:00:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12909|12905|1556
1637773500000|2021-11-24 17:05:00|12909|12905|12909|12905|12912.2|12908.2|12909|12905|3569
1637773800000|2021-11-24 17:10:00|12910.6|12906.6|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|2251
1637774100000|2021-11-24 17:15:00|12909|12905|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|3840
1637774400000|2021-11-24 17:20:00|12905.9|12901.9|12902.8|12898.8|12907.5|12903.5|12902.8|12898.8|24643
1637774700000|2021-11-24 17:25:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|2900
1637775000000|2021-11-24 17:30:00|12902.8|12898.8|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|3348
1637775300000|2021-11-24 17:35:00|12904.3|12900.3|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|33517
1637775600000|2021-11-24 17:40:00|12904.3|12900.3|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|1746
1637775900000|2021-11-24 17:45:00|12904.3|12900.3|12902.8|12898.8|12905.9|12901.9|12901.2|12897.2|42373
1637776200000|2021-11-24 17:50:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|955
1637776500000|2021-11-24 17:55:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|2659
1637776800000|2021-11-24 18:00:00|12902.8|12898.8|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|969
1637777100000|2021-11-24 18:05:00|12901.2|12897.2|12905.9|12901.9|12905.9|12901.9|12901.2|12897.2|15432
1637777400000|2021-11-24 18:10:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|3504
1637777700000|2021-11-24 18:15:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|8207
1637778000000|2021-11-24 18:20:00|12905.1|12901.1|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|23963
1637778300000|2021-11-24 18:25:00|12907.5|12903.5|12902.8|12898.8|12907.5|12903.5|12902.8|12898.8|2604
1637778600000|2021-11-24 18:30:00|12901.2|12897.2|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|2014
1637778900000|2021-11-24 18:35:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|5376
1637779200000|2021-11-24 18:40:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|3864
1637779500000|2021-11-24 18:45:00|12902|12898|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|1125
1637779800000|2021-11-24 18:50:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|5283
1637780100000|2021-11-24 18:55:00|12899.7|12895.7|12896.5|12892.5|12901.2|12897.2|12896.5|12892.5|1553
1637780400000|2021-11-24 19:00:00|12897.3|12893.3|12901.2|12897.2|12902.8|12898.8|12896.5|12892.5|3351
1637780700000|2021-11-24 19:05:00|12902.8|12898.8|12898.1|12894.1|12902.8|12898.8|12896.5|12892.5|2129
1637781000000|2021-11-24 19:10:00|12896.5|12892.5|12899.7|12895.7|12899.7|12895.7|12896.5|12892.5|3309
1637781300000|2021-11-24 19:15:00|12898.1|12894.1|12901.2|12897.2|12901.2|12897.2|12896.5|12892.5|3904
1637781600000|2021-11-24 19:20:00|12899.7|12895.7|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|1826
1637781900000|2021-11-24 19:25:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|1829
1637782200000|2021-11-24 19:30:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|2025
1637782500000|2021-11-24 19:35:00|12903.6|12899.6|12907.5|12903.5|12907.5|12903.5|12902.8|12898.8|3191
1637782800000|2021-11-24 19:40:00|12909|12905|12909|12905|12910.6|12906.6|12907.5|12903.5|2163
1637783100000|2021-11-24 19:45:00|12907.5|12903.5|12909|12905|12909|12905|12907.5|12903.5|1994
1637783400000|2021-11-24 19:50:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|3133
1637783700000|2021-11-24 19:55:00|12905.9|12901.9|12905.9|12901.9|12909|12905|12905.9|12901.9|9361
1637784000000|2021-11-24 20:00:00|12907.5|12903.5|12909|12905|12909|12905|12907.5|12903.5|9961
1637784300000|2021-11-24 20:05:00|||||||||3543
1637784600000|2021-11-24 20:10:00|12907.5|12903.5|12907.5|12903.5|12909|12905|12907.5|12903.5|91177
1637784900000|2021-11-24 20:15:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12907.5|12903.5|4799
1637785200000|2021-11-24 20:20:00|12912.2|12908.2|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|1962
1637785500000|2021-11-24 20:25:00|12909|12905|12909|12905|12910.6|12906.6|12909|12905|3054
1637785800000|2021-11-24 20:30:00|12910.6|12906.6|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|1020
1637786100000|2021-11-24 20:35:00|||||||||722
1637786400000|2021-11-24 20:40:00|12912.2|12908.2|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|1364
1637786700000|2021-11-24 20:45:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12909|12905|5172
1637787000000|2021-11-24 20:50:00|12909|12905|12909|12905|12910.6|12906.6|12909|12905|6015
1637787300000|2021-11-24 20:55:00|12910.6|12906.6|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|1474
1637787600000|2021-11-24 21:00:00|12910.6|12906.6|12909|12905|12910.6|12906.6|12909|12905|8052
1637787900000|2021-11-24 21:05:00|||||||||1147
1637788200000|2021-11-24 21:10:00|12910.6|12906.6|12909|12905|12910.6|12906.6|12909|12905|526
1637788500000|2021-11-24 21:15:00|12907.5|12903.5|12909|12905|12909|12905|12907.5|12903.5|1547
1637788800000|2021-11-24 21:20:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|241
1637789100000|2021-11-24 21:25:00|||||||||1513
1637789400000|2021-11-24 21:30:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12909|12905|292
1637789700000|2021-11-24 21:35:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12909|12905|1046
1637790000000|2021-11-24 21:40:00|12909|12905|12905.9|12901.9|12909|12905|12905.9|12901.9|637
1637790300000|2021-11-24 21:45:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|554
1637790600000|2021-11-24 21:50:00|12909|12905|12907.5|12903.5|12909|12905|12907.5|12903.5|906
1637790900000|2021-11-24 21:55:00|12909|12905|12909|12905|12909|12905|12909|12905|1192
1637794800000|2021-11-24 23:00:00|12908.3|12904.3|12907.5|12903.5|12908.3|12904.3|12905.9|12901.9|167
1637795100000|2021-11-24 23:05:00|12906.7|12902.7|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|76
1637795400000|2021-11-24 23:10:00|12907.5|12903.5|12907.5|12903.5|12909|12905|12905.9|12901.9|129
1637795700000|2021-11-24 23:15:00|12908.3|12904.3|12907.5|12903.5|12909|12905|12907.5|12903.5|56
1637796000000|2021-11-24 23:20:00|||||||||9
1637796300000|2021-11-24 23:25:00|||||||||33
1637796600000|2021-11-24 23:30:00|||||||||29
1637796900000|2021-11-24 23:35:00|12905.9|12901.9|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|106
1637797200000|2021-11-24 23:40:00|12906.7|12902.7|12905.9|12901.9|12906.7|12902.7|12905.9|12901.9|40
1637797500000|2021-11-24 23:45:00|12906.7|12902.7|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|398
1637797800000|2021-11-24 23:50:00|||||||||1
1637798100000|2021-11-24 23:55:00|12908.3|12904.3|12907.5|12903.5|12908.3|12904.3|12907.5|12903.5|209
1637798400000|2021-11-25 00:00:00|||||||||154
1637798700000|2021-11-25 00:05:00|12906.7|12902.7|12905.9|12901.9|12906.7|12902.7|12905.9|12901.9|1039
1637799000000|2021-11-25 00:10:00|||||||||8112
1637799300000|2021-11-25 00:15:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|31
1637799600000|2021-11-25 00:20:00|||||||||3
1637799900000|2021-11-25 00:25:00|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|128
1637800200000|2021-11-25 00:30:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|442
1637800500000|2021-11-25 00:35:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12905.1|12901.1|585
1637800800000|2021-11-25 00:40:00|12904.3|12900.3|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|285
1637801100000|2021-11-25 00:45:00|12904.3|12900.3|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|2007
1637801400000|2021-11-25 00:50:00|12903.6|12899.6|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|40
1637801700000|2021-11-25 00:55:00|12901.2|12897.2|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|3214
1637802000000|2021-11-25 01:00:00|12899.7|12895.7|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|804
1637802300000|2021-11-25 01:05:00|12902|12898|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|103
1637802600000|2021-11-25 01:10:00|12902|12898|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|39
1637802900000|2021-11-25 01:15:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|181
1637803200000|2021-11-25 01:20:00|12900.4|12896.4|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|4
1637803500000|2021-11-25 01:25:00|12898.1|12894.1|12899.7|12895.7|12899.7|12895.7|12898.1|12894.1|1989
1637803800000|2021-11-25 01:30:00|12898.9|12894.9|12898.1|12894.1|12899.7|12895.7|12898.1|12894.1|84
1637804100000|2021-11-25 01:35:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12898.1|12894.1|141
1637804400000|2021-11-25 01:40:00|12898.9|12894.9|12899.7|12895.7|12899.7|12895.7|12898.1|12894.1|439
1637804700000|2021-11-25 01:45:00|12898.9|12894.9|12898.1|12894.1|12899.7|12895.7|12898.1|12894.1|114
1637805000000|2021-11-25 01:50:00|12898.9|12894.9|12898.1|12894.1|12899.7|12895.7|12898.1|12894.1|171
1637805300000|2021-11-25 01:55:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|364
1637805600000|2021-11-25 02:00:00|||||||||3
1637805900000|2021-11-25 02:05:00|||||||||234
1637806200000|2021-11-25 02:10:00|||||||||104
1637806500000|2021-11-25 02:15:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|543
1637806800000|2021-11-25 02:20:00|||||||||508
1637807100000|2021-11-25 02:25:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|77
1637807400000|2021-11-25 02:30:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|11
1637807700000|2021-11-25 02:35:00|||||||||158
1637808300000|2021-11-25 02:45:00|||||||||515
1637808600000|2021-11-25 02:50:00|||||||||275
1637808900000|2021-11-25 02:55:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|135
1637809200000|2021-11-25 03:00:00|||||||||44
1637810100000|2021-11-25 03:15:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|472
1637810400000|2021-11-25 03:20:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|37
1637810700000|2021-11-25 03:25:00|||||||||41
1637811000000|2021-11-25 03:30:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|14
1637811300000|2021-11-25 03:35:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|139
1637811600000|2021-11-25 03:40:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|25
1637811900000|2021-11-25 03:45:00|12901.2|12897.2|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|22
1637812200000|2021-11-25 03:50:00|||||||||59
1637812500000|2021-11-25 03:55:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|41
1637812800000|2021-11-25 04:00:00|||||||||134
1637813100000|2021-11-25 04:05:00|||||||||2
1637813400000|2021-11-25 04:10:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|150
1637813700000|2021-11-25 04:15:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|123
1637814000000|2021-11-25 04:20:00|||||||||147
1637814300000|2021-11-25 04:25:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|118
1637814600000|2021-11-25 04:30:00|||||||||31
1637814900000|2021-11-25 04:35:00|||||||||4
1637815200000|2021-11-25 04:40:00|||||||||46
1637815500000|2021-11-25 04:45:00|12902|12898|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|291
1637815800000|2021-11-25 04:50:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|76
1637816100000|2021-11-25 04:55:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|118
1637816400000|2021-11-25 05:00:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|217
1637816700000|2021-11-25 05:05:00|12902|12898|12901.2|12897.2|12902|12898|12901.2|12897.2|70
1637817000000|2021-11-25 05:10:00|||||||||185
1637817300000|2021-11-25 05:15:00|||||||||12
1637817600000|2021-11-25 05:20:00|||||||||10
1637817900000|2021-11-25 05:25:00|||||||||34
1637818200000|2021-11-25 05:30:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|339
1637818500000|2021-11-25 05:35:00|||||||||3
1637818800000|2021-11-25 05:40:00|||||||||24
1637819100000|2021-11-25 05:45:00|||||||||91
1637819400000|2021-11-25 05:50:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|111
1637819700000|2021-11-25 05:55:00|||||||||1
1637820000000|2021-11-25 06:00:00|12902|12898|12901.2|12897.2|12902|12898|12901.2|12897.2|91
1637820300000|2021-11-25 06:05:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|81
1637820600000|2021-11-25 06:10:00|||||||||68
1637820900000|2021-11-25 06:15:00|||||||||148
1637821200000|2021-11-25 06:20:00|||||||||191
1637821500000|2021-11-25 06:25:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|344
1637821800000|2021-11-25 06:30:00|||||||||47
1637822100000|2021-11-25 06:35:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|98
1637822700000|2021-11-25 06:45:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|184
1637823000000|2021-11-25 06:50:00|||||||||142
1637823300000|2021-11-25 06:55:00|||||||||23
1637823600000|2021-11-25 07:00:00|12901.2|12897.2|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|533
1637823900000|2021-11-25 07:05:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|91
1637824200000|2021-11-25 07:10:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|103
1637824500000|2021-11-25 07:15:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|159
1637824800000|2021-11-25 07:20:00|12902|12898|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|59
1637825100000|2021-11-25 07:25:00|12902|12898|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|145
1637825400000|2021-11-25 07:30:00|||||||||180
1637825700000|2021-11-25 07:35:00|||||||||146
1637826000000|2021-11-25 07:40:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|81
1637826300000|2021-11-25 07:45:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|658
1637826600000|2021-11-25 07:50:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|141
1637826900000|2021-11-25 07:55:00|12900.4|12896.4|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|254
1637827200000|2021-11-25 08:00:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|711
1637827500000|2021-11-25 08:05:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|434
1637827800000|2021-11-25 08:10:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|175
1637828100000|2021-11-25 08:15:00|12904.3|12900.3|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|463
1637828400000|2021-11-25 08:20:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|2901
1637828700000|2021-11-25 08:25:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|164
1637829000000|2021-11-25 08:30:00|12902.8|12898.8|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|433
1637829300000|2021-11-25 08:35:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|551
1637829600000|2021-11-25 08:40:00|12903.6|12899.6|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|406
1637829900000|2021-11-25 08:45:00|12903.6|12899.6|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|539
1637830200000|2021-11-25 08:50:00|12903.6|12899.6|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|114
1637830500000|2021-11-25 08:55:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|14416
1637830800000|2021-11-25 09:00:00|||||||||121
1637831100000|2021-11-25 09:05:00|||||||||254
1637831400000|2021-11-25 09:10:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|314
1637831700000|2021-11-25 09:15:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|447
1637832000000|2021-11-25 09:20:00|||||||||19
1637832300000|2021-11-25 09:25:00|12902|12898|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|214
1637832600000|2021-11-25 09:30:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|4116
1637832900000|2021-11-25 09:35:00|||||||||7
1637833200000|2021-11-25 09:40:00|12905.9|12901.9|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|67
1637833500000|2021-11-25 09:45:00|12905.1|12901.1|12904.3|12900.3|12905.1|12901.1|12904.3|12900.3|11353
1637833800000|2021-11-25 09:50:00|12902.8|12898.8|12903.6|12899.6|12904.3|12900.3|12902.8|12898.8|3012
1637834100000|2021-11-25 09:55:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|648
1637834400000|2021-11-25 10:00:00|12902.8|12898.8|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|388
1637834700000|2021-11-25 10:05:00|12905.9|12901.9|12902.8|12898.8|12905.9|12901.9|12902.8|12898.8|2194
1637835000000|2021-11-25 10:10:00|12904.3|12900.3|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|38
1637835300000|2021-11-25 10:15:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|43
1637835600000|2021-11-25 10:20:00|12902|12898|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|73
1637835900000|2021-11-25 10:25:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|42
1637836200000|2021-11-25 10:30:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|76
1637836500000|2021-11-25 10:35:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|85
1637836800000|2021-11-25 10:40:00|||||||||63
1637837100000|2021-11-25 10:45:00|||||||||283
1637837400000|2021-11-25 10:50:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|288
1637837700000|2021-11-25 10:55:00|||||||||72
1637838000000|2021-11-25 11:00:00|||||||||146
1637838300000|2021-11-25 11:05:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|1105
1637838600000|2021-11-25 11:10:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|893
1637838900000|2021-11-25 11:15:00|||||||||90
1637839200000|2021-11-25 11:20:00|||||||||202
1637839500000|2021-11-25 11:25:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|10726
1637839800000|2021-11-25 11:30:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|1282
1637840100000|2021-11-25 11:35:00|||||||||967
1637840400000|2021-11-25 11:40:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|177
1637840700000|2021-11-25 11:45:00|||||||||359
1637841000000|2021-11-25 11:50:00|12902.8|12898.8|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|198
1637841300000|2021-11-25 11:55:00|12902.8|12898.8|12903.6|12899.6|12903.6|12899.6|12902.8|12898.8|167
1637841600000|2021-11-25 12:00:00|12904.3|12900.3|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|640
1637841900000|2021-11-25 12:05:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12903.6|12899.6|308
1637842200000|2021-11-25 12:10:00|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|267
1637842500000|2021-11-25 12:15:00|||||||||108
1637842800000|2021-11-25 12:20:00|||||||||60
1637843100000|2021-11-25 12:25:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|82
1637843400000|2021-11-25 12:30:00|12905.9|12901.9|12902.8|12898.8|12905.9|12901.9|12902.8|12898.8|204
1637843700000|2021-11-25 12:35:00|12903.6|12899.6|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|784
1637844000000|2021-11-25 12:40:00|12902|12898|12902|12898|12902.8|12898.8|12902|12898|5399
1637844300000|2021-11-25 12:45:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|1012
1637844600000|2021-11-25 12:50:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|883
1637844900000|2021-11-25 12:55:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|336
1637845200000|2021-11-25 13:00:00|12905.1|12901.1|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|295
1637845500000|2021-11-25 13:05:00|12905.9|12901.9|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|799
1637845800000|2021-11-25 13:10:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|1628
1637846100000|2021-11-25 13:15:00|||||||||222
1637846400000|2021-11-25 13:20:00|||||||||544
1637846700000|2021-11-25 13:25:00|||||||||327
1637847000000|2021-11-25 13:30:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|702
1637847300000|2021-11-25 13:35:00|12905.9|12901.9|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|862
1637847600000|2021-11-25 13:40:00|||||||||143
1637847900000|2021-11-25 13:45:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|2047
1637848200000|2021-11-25 13:50:00|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|380
1637848500000|2021-11-25 13:55:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|199
1637848800000|2021-11-25 14:00:00|||||||||1170
1637849100000|2021-11-25 14:05:00|||||||||152
1637849400000|2021-11-25 14:10:00|12909|12905|12909|12905|12909|12905|12909|12905|13142
1637849700000|2021-11-25 14:15:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12909|12905|1728
1637850000000|2021-11-25 14:20:00|12909|12905|12909|12905|12909|12905|12909|12905|100
1637850300000|2021-11-25 14:25:00|12910.6|12906.6|12909|12905|12910.6|12906.6|12909|12905|205
1637850600000|2021-11-25 14:30:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12909|12905|310
1637850900000|2021-11-25 14:35:00|||||||||180
1637851200000|2021-11-25 14:40:00|12912.2|12908.2|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|1650
1637851500000|2021-11-25 14:45:00|||||||||416
1637851800000|2021-11-25 14:50:00|||||||||295
1637852100000|2021-11-25 14:55:00|||||||||285
1637852400000|2021-11-25 15:00:00|12909|12905|12909|12905|12909|12905|12909|12905|507
1637852700000|2021-11-25 15:05:00|||||||||574
1637853000000|2021-11-25 15:10:00|||||||||186
1637853300000|2021-11-25 15:15:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|881
1637853600000|2021-11-25 15:20:00|12909|12905|12909|12905|12909|12905|12909|12905|144
1637853900000|2021-11-25 15:25:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|4136
1637854200000|2021-11-25 15:30:00|12908.3|12904.3|12909|12905|12909|12905|12907.5|12903.5|155
1637854500000|2021-11-25 15:35:00|||||||||40
1637854800000|2021-11-25 15:40:00|||||||||149
1637855100000|2021-11-25 15:45:00|||||||||283
1637855400000|2021-11-25 15:50:00|||||||||611
1637855700000|2021-11-25 15:55:00|||||||||82
1637856000000|2021-11-25 16:00:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|705
1637856300000|2021-11-25 16:05:00|12909|12905|12909|12905|12910.6|12906.6|12909|12905|253
1637856600000|2021-11-25 16:10:00|||||||||53
1637856900000|2021-11-25 16:15:00|12910.6|12906.6|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|327
1637857200000|2021-11-25 16:20:00|12908.3|12904.3|12909|12905|12909|12905|12907.5|12903.5|369
1637857500000|2021-11-25 16:25:00|||||||||51
1637857800000|2021-11-25 16:30:00|||||||||81
1637858100000|2021-11-25 16:35:00|||||||||188
1637858400000|2021-11-25 16:40:00|||||||||53
1637858700000|2021-11-25 16:45:00|||||||||12
1637859000000|2021-11-25 16:50:00|||||||||224
1637859300000|2021-11-25 16:55:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|767
1637859600000|2021-11-25 17:00:00|12908.3|12904.3|12909|12905|12909|12905|12908.3|12904.3|611
1637859900000|2021-11-25 17:05:00|||||||||96
1637860200000|2021-11-25 17:10:00|12907.5|12903.5|12907.5|12903.5|12909|12905|12907.5|12903.5|113
1637860500000|2021-11-25 17:15:00|||||||||13
1637860800000|2021-11-25 17:20:00|||||||||9
1637861100000|2021-11-25 17:25:00|||||||||108
1637861400000|2021-11-25 17:30:00|||||||||464
1637861700000|2021-11-25 17:35:00|||||||||36
1637862000000|2021-11-25 17:40:00|||||||||22
1637862300000|2021-11-25 17:45:00|||||||||125
1637862600000|2021-11-25 17:50:00|||||||||83
1637862900000|2021-11-25 17:55:00|12908.3|12904.3|12909|12905|12910.6|12906.6|12908.3|12904.3|691
1637881200000|2021-11-25 23:00:00|12912.2|12908.2|12919.2|12915.2|12920|12916|12912.2|12908.2|1119
1637881500000|2021-11-25 23:05:00|12920|12916|12923.1|12919.1|12923.1|12919.1|12919.2|12915.2|844
1637881800000|2021-11-25 23:10:00|12921.5|12917.5|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|378
1637882100000|2021-11-25 23:15:00|12921.5|12917.5|12924.7|12920.7|12926.2|12922.2|12921.5|12917.5|588
1637882400000|2021-11-25 23:20:00|12926.2|12922.2|12929.3|12925.3|12929.3|12925.3|12926.2|12922.2|1413
1637882700000|2021-11-25 23:25:00|12930.9|12926.9|12935.6|12931.6|12935.6|12931.6|12930.9|12926.9|1389
1637883000000|2021-11-25 23:30:00|12937.2|12933.2|12938.7|12934.7|12941.8|12937.8|12937.2|12933.2|4925
1637883300000|2021-11-25 23:35:00|12940.3|12936.3|12943.4|12939.4|12943.4|12939.4|12940.3|12936.3|2204
1637883600000|2021-11-25 23:40:00|12945|12941|12941.8|12937.8|12945|12941|12941.8|12937.8|1076
1637883900000|2021-11-25 23:45:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|710
1637884200000|2021-11-25 23:50:00|12941.1|12937.1|12943.4|12939.4|12943.4|12939.4|12940.3|12936.3|343
1637884500000|2021-11-25 23:55:00|12944.2|12940.2|12948.1|12944.1|12948.1|12944.1|12943.4|12939.4|1078
1637884800000|2021-11-26 00:00:00|12946.5|12942.5|12948.1|12944.1|12949.7|12945.7|12945|12941|1432
1637885100000|2021-11-26 00:05:00|12949.7|12945.7|12950.4|12946.4|12955.1|12951.1|12949.7|12945.7|3210
1637885400000|2021-11-26 00:10:00|12951.2|12947.2|12949.7|12945.7|12951.2|12947.2|12946.5|12942.5|774
1637885700000|2021-11-26 00:15:00|12948.1|12944.1|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|603
1637886000000|2021-11-26 00:20:00|12946.5|12942.5|12952.8|12948.8|12952.8|12948.8|12946.5|12942.5|1848
1637886300000|2021-11-26 00:25:00|12951.2|12947.2|12952.8|12948.8|12952.8|12948.8|12951.2|12947.2|502
1637886600000|2021-11-26 00:30:00|12951.2|12947.2|12950.4|12946.4|12952.8|12948.8|12950.4|12946.4|814
1637886900000|2021-11-26 00:35:00|12949.7|12945.7|12952.8|12948.8|12954.3|12950.3|12949.7|12945.7|936
1637887200000|2021-11-26 00:40:00|12954.3|12950.3|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|385
1637887500000|2021-11-26 00:45:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|556
1637887800000|2021-11-26 00:50:00|12952.8|12948.8|12951.2|12947.2|12952.8|12948.8|12951.2|12947.2|256
1637888100000|2021-11-26 00:55:00|12949.7|12945.7|12946.5|12942.5|12951.2|12947.2|12946.5|12942.5|841
1637888400000|2021-11-26 01:00:00|12945|12941|12948.1|12944.1|12948.1|12944.1|12945|12941|373
1637888700000|2021-11-26 01:05:00|12949.7|12945.7|12945|12941|12949.7|12945.7|12945|12941|666
1637889000000|2021-11-26 01:10:00|12943.4|12939.4|12946.5|12942.5|12948.1|12944.1|12943.4|12939.4|847
1637889300000|2021-11-26 01:15:00|12945|12941|12949.7|12945.7|12949.7|12945.7|12945|12941|1302
1637889600000|2021-11-26 01:20:00|12948.1|12944.1|12948.1|12944.1|12951.2|12947.2|12948.1|12944.1|625
1637889900000|2021-11-26 01:25:00|12947.3|12943.3|12943.4|12939.4|12948.1|12944.1|12943.4|12939.4|690
1637890200000|2021-11-26 01:30:00|12945|12941|12946.5|12942.5|12946.5|12942.5|12943.4|12939.4|1493
1637890500000|2021-11-26 01:35:00|12948.1|12944.1|12946.5|12942.5|12948.1|12944.1|12945|12941|987
1637890800000|2021-11-26 01:40:00|12947.3|12943.3|12949.7|12945.7|12951.2|12947.2|12947.3|12943.3|1112
1637891100000|2021-11-26 01:45:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|1169
1637891400000|2021-11-26 01:50:00|12952.8|12948.8|12954.3|12950.3|12955.9|12951.9|12952.8|12948.8|1518
1637891700000|2021-11-26 01:55:00|12955.9|12951.9|12955.9|12951.9|12957.5|12953.5|12955.9|12951.9|4092
1637892000000|2021-11-26 02:00:00|12954.3|12950.3|12954.3|12950.3|12954.3|12950.3|12954.3|12950.3|243
1637892300000|2021-11-26 02:05:00|12952.8|12948.8|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|592
1637892600000|2021-11-26 02:10:00|12954.3|12950.3|12955.9|12951.9|12957.5|12953.5|12954.3|12950.3|1074
1637892900000|2021-11-26 02:15:00|12956.7|12952.7|12957.5|12953.5|12957.5|12953.5|12956.7|12952.7|344
1637893200000|2021-11-26 02:20:00|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|1710
1637893500000|2021-11-26 02:25:00|12957.5|12953.5|12957.5|12953.5|12959|12955|12957.5|12953.5|1389
1637893800000|2021-11-26 02:30:00|12959|12955|12959|12955|12959.8|12955.8|12957.5|12953.5|1889
1637894100000|2021-11-26 02:35:00|12959.8|12955.8|12962.2|12958.2|12962.2|12958.2|12959.8|12955.8|7218
1637894400000|2021-11-26 02:40:00|12963.7|12959.7|12962.2|12958.2|12965.3|12961.3|12962.2|12958.2|1741
1637894700000|2021-11-26 02:45:00|12960.6|12956.6|12963.7|12959.7|12963.7|12959.7|12960.6|12956.6|1129
1637895000000|2021-11-26 02:50:00|12962.9|12958.9|12966.8|12962.8|12968.4|12964.4|12962.9|12958.9|1301
1637895300000|2021-11-26 02:55:00|12968.4|12964.4|12971.5|12967.5|12971.5|12967.5|12968.4|12964.4|2070
1637895600000|2021-11-26 03:00:00|12970|12966|12973.1|12969.1|12973.1|12969.1|12970|12966|863
1637895900000|2021-11-26 03:05:00|12971.5|12967.5|12973.1|12969.1|12973.1|12969.1|12968.4|12964.4|3226
1637896200000|2021-11-26 03:10:00|12972.3|12968.3|12973.1|12969.1|12974.7|12970.7|12970|12966|992
1637896500000|2021-11-26 03:15:00|12974.7|12970.7|12971.5|12967.5|12974.7|12970.7|12971.5|12967.5|522
1637896800000|2021-11-26 03:20:00|12970|12966|12970|12966|12970|12966|12968.4|12964.4|509
1637897100000|2021-11-26 03:25:00|12971.5|12967.5|12970|12966|12971.5|12967.5|12968.4|12964.4|364
1637897400000|2021-11-26 03:30:00|12971.5|12967.5|12970|12966|12971.5|12967.5|12970|12966|524
1637897700000|2021-11-26 03:35:00|12968.4|12964.4|12971.5|12967.5|12971.5|12967.5|12968.4|12964.4|2288
1637898000000|2021-11-26 03:40:00|12973.1|12969.1|12974.7|12970.7|12974.7|12970.7|12973.1|12969.1|764
1637898300000|2021-11-26 03:45:00|12973.1|12969.1|12973.1|12969.1|12973.1|12969.1|12973.1|12969.1|642
1637898600000|2021-11-26 03:50:00|12974.7|12970.7|12974.7|12970.7|12974.7|12970.7|12973.1|12969.1|549
1637898900000|2021-11-26 03:55:00|12976.2|12972.2|12979.3|12975.3|12979.3|12975.3|12976.2|12972.2|2829
1637899200000|2021-11-26 04:00:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12977.8|12973.8|1725
1637899500000|2021-11-26 04:05:00|12978.6|12974.6|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|2998
1637899800000|2021-11-26 04:10:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|1174
1637900100000|2021-11-26 04:15:00|||||||||1949
1637900400000|2021-11-26 04:20:00|||||||||893
1637900700000|2021-11-26 04:25:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|577
1637901000000|2021-11-26 04:30:00|12982.5|12978.5|12977.8|12973.8|12982.5|12978.5|12976.2|12972.2|497
1637901300000|2021-11-26 04:35:00|12976.2|12972.2|12980.9|12976.9|12982.5|12978.5|12976.2|12972.2|1112
1637901600000|2021-11-26 04:40:00|12979.3|12975.3|12977.8|12973.8|12980.9|12976.9|12977.8|12973.8|1526
1637901900000|2021-11-26 04:45:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|910
1637902200000|2021-11-26 04:50:00|12979.3|12975.3|12977.8|12973.8|12980.9|12976.9|12977.8|12973.8|869
1637902500000|2021-11-26 04:55:00|12976.2|12972.2|12976.2|12972.2|12977.8|12973.8|12974.7|12970.7|3624
1637902800000|2021-11-26 05:00:00|12974.7|12970.7|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|617
1637903100000|2021-11-26 05:05:00|12977.8|12973.8|12976.2|12972.2|12977.8|12973.8|12976.2|12972.2|652
1637903400000|2021-11-26 05:10:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12977.8|12973.8|483
1637903700000|2021-11-26 05:15:00|12976.2|12972.2|12977.8|12973.8|12977.8|12973.8|12976.2|12972.2|386
1637904000000|2021-11-26 05:20:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|1114
1637904300000|2021-11-26 05:25:00|12979.3|12975.3|12982.5|12978.5|12982.5|12978.5|12979.3|12975.3|573
1637904600000|2021-11-26 05:30:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|1081
1637904900000|2021-11-26 05:35:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|475
1637905200000|2021-11-26 05:40:00|12982.5|12978.5|12984|12980|12984|12980|12980.9|12976.9|928
1637905500000|2021-11-26 05:45:00|12985.6|12981.6|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|3707
1637905800000|2021-11-26 05:50:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|4137
1637906100000|2021-11-26 05:55:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12987.2|12983.2|1344
1637906400000|2021-11-26 06:00:00|12988.7|12984.7|12991.8|12987.8|12991.8|12987.8|12988.7|12984.7|1972
1637906700000|2021-11-26 06:05:00|12990.3|12986.3|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|1617
1637907000000|2021-11-26 06:10:00|12987.2|12983.2|12990.3|12986.3|12990.3|12986.3|12985.6|12981.6|676
1637907300000|2021-11-26 06:15:00|12991.8|12987.8|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|2163
1637907600000|2021-11-26 06:20:00|12987.2|12983.2|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|1194
1637907900000|2021-11-26 06:25:00|12989.5|12985.5|12990.3|12986.3|12991.8|12987.8|12988.7|12984.7|1629
1637908200000|2021-11-26 06:30:00|12991.8|12987.8|12991.8|12987.8|12995|12991|12990.3|12986.3|1391
1637908500000|2021-11-26 06:35:00|12990.3|12986.3|12993.4|12989.4|12993.4|12989.4|12990.3|12986.3|2350
1637908800000|2021-11-26 06:40:00|12991.8|12987.8|12993.4|12989.4|12995|12991|12991.8|12987.8|1740
1637909100000|2021-11-26 06:45:00|12994.2|12990.2|12993.4|12989.4|12995|12991|12991.8|12987.8|2380
1637909400000|2021-11-26 06:50:00|12991.8|12987.8|12985.6|12981.6|12991.8|12987.8|12985.6|12981.6|1365
1637909700000|2021-11-26 06:55:00|12984.8|12980.8|12985.6|12981.6|12987.2|12983.2|12984|12980|4052
1637910000000|2021-11-26 07:00:00|12987.2|12983.2|12990.3|12986.3|12990.3|12986.3|12985.6|12981.6|1739
1637910300000|2021-11-26 07:05:00|12991.8|12987.8|12993.4|12989.4|12995|12991|12990.3|12986.3|4549
1637910600000|2021-11-26 07:10:00|12995|12991|12988.7|12984.7|12995|12991|12987.2|12983.2|4374
1637910900000|2021-11-26 07:15:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12984|12980|2936
1637911200000|2021-11-26 07:20:00|12984|12980|12982.5|12978.5|12985.6|12981.6|12982.5|12978.5|7040
1637911500000|2021-11-26 07:25:00|12984|12980|12990.3|12986.3|12991.8|12987.8|12982.5|12978.5|2433
1637911800000|2021-11-26 07:30:00|12988.7|12984.7|12990.3|12986.3|12993.4|12989.4|12988.7|12984.7|2097
1637912100000|2021-11-26 07:35:00|12991.8|12987.8|12995|12991|12996.5|12992.5|12990.3|12986.3|2768
1637912400000|2021-11-26 07:40:00|12996.5|12992.5|13001.2|12997.2|13002.8|12998.8|12996.5|12992.5|5214
1637912700000|2021-11-26 07:45:00|12999.7|12995.7|13004.3|13000.3|13005.9|13001.9|12999.7|12995.7|3235
1637913000000|2021-11-26 07:50:00|13002.8|12998.8|12999.7|12995.7|13004.3|13000.3|12999.7|12995.7|2439
1637913300000|2021-11-26 07:55:00|13001.2|12997.2|13005.9|13001.9|13007.5|13003.5|12999.7|12995.7|4399
1637913600000|2021-11-26 08:00:00|13004.3|13000.3|13007.5|13003.5|13007.5|13003.5|13001.2|12997.2|3653
1637913900000|2021-11-26 08:05:00|13009|13005|13012.2|13008.2|13012.2|13008.2|13007.5|13003.5|4843
1637914200000|2021-11-26 08:10:00|13013.7|13009.7|13020|13016|13020|13016|13010.6|13006.6|5060
1637914500000|2021-11-26 08:15:00|13023.1|13019.1|13027.8|13023.8|13029.3|13025.3|13021.5|13017.5|7083
1637914800000|2021-11-26 08:20:00|13029.3|13025.3|13030.9|13026.9|13034|13030|13027.8|13023.8|11257
1637915100000|2021-11-26 08:25:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13023.1|13019.1|5996
1637915400000|2021-11-26 08:30:00|13027.8|13023.8|13027.8|13023.8|13031.7|13027.7|13026.2|13022.2|4328
1637915700000|2021-11-26 08:35:00|13029.3|13025.3|13020|13016|13029.3|13025.3|13018.4|13014.4|4333
1637916000000|2021-11-26 08:40:00|13020.8|13016.8|13010.6|13006.6|13021.5|13017.5|13009|13005|9762
1637916300000|2021-11-26 08:45:00|13012.2|13008.2|13016.8|13012.8|13018.4|13014.4|13012.2|13008.2|8249
1637916600000|2021-11-26 08:50:00|13018.4|13014.4|13005.9|13001.9|13018.4|13014.4|13005.9|13001.9|5247
1637916900000|2021-11-26 08:55:00|13004.3|13000.3|13009|13005|13009|13005|12999.7|12995.7|3964
1637917200000|2021-11-26 09:00:00|13007.5|13003.5|13005.9|13001.9|13010.6|13006.6|13005.9|13001.9|5794
1637917500000|2021-11-26 09:05:00|13007.5|13003.5|13018.4|13014.4|13018.4|13014.4|13007.5|13003.5|4727
1637917800000|2021-11-26 09:10:00|13016.8|13012.8|13015.3|13011.3|13018.4|13014.4|13012.2|13008.2|7316
1637918100000|2021-11-26 09:15:00|13016.8|13012.8|13020|13016|13022.3|13018.3|13016.8|13012.8|5005
1637918400000|2021-11-26 09:20:00|13018.4|13014.4|13020|13016|13020|13016|13015.3|13011.3|14656
1637918700000|2021-11-26 09:25:00|13018.4|13014.4|13029.3|13025.3|13032.5|13028.5|13018.4|13014.4|18551
1637919000000|2021-11-26 09:30:00|13027.8|13023.8|13023.1|13019.1|13029.3|13025.3|13021.5|13017.5|5958
1637919300000|2021-11-26 09:35:00|13024.7|13020.7|13021.5|13017.5|13024.7|13020.7|13020|13016|4833
1637919600000|2021-11-26 09:40:00|13020|13016|13024.7|13020.7|13024.7|13020.7|13020|13016|4995
1637919900000|2021-11-26 09:45:00|13026.2|13022.2|13029.3|13025.3|13030.9|13026.9|13021.5|13017.5|4791
1637920200000|2021-11-26 09:50:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2605
1637920500000|2021-11-26 09:55:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13026.2|13022.2|1930
1637920800000|2021-11-26 10:00:00|13030.1|13026.1|13023.1|13019.1|13030.1|13026.1|13021.5|13017.5|2073
1637921100000|2021-11-26 10:05:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13018.4|13014.4|2223
1637921400000|2021-11-26 10:10:00|13018.4|13014.4|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|3256
1637921700000|2021-11-26 10:15:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13020|13016|3690
1637922000000|2021-11-26 10:20:00|13025.4|13021.4|13019.2|13015.2|13027.8|13023.8|13018.4|13014.4|2378
1637922300000|2021-11-26 10:25:00|13020|13016|13013.7|13009.7|13020|13016|13012.2|13008.2|2138
1637922600000|2021-11-26 10:30:00|13015.3|13011.3|13021.5|13017.5|13021.5|13017.5|13015.3|13011.3|4663
1637922900000|2021-11-26 10:35:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|1387
1637923200000|2021-11-26 10:40:00|13016.8|13012.8|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|3273
1637923500000|2021-11-26 10:45:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|1141
1637923800000|2021-11-26 10:50:00|13012.2|13008.2|13018.4|13014.4|13018.4|13014.4|13012.2|13008.2|4443
1637924100000|2021-11-26 10:55:00|13020|13016|13017.6|13013.6|13021.5|13017.5|13016.8|13012.8|1319
1637924400000|2021-11-26 11:00:00|13018.4|13014.4|13023.1|13019.1|13023.1|13019.1|13018.4|13014.4|2028
1637924700000|2021-11-26 11:05:00|13021.5|13017.5|13023.1|13019.1|13026.2|13022.2|13021.5|13017.5|2263
1637925000000|2021-11-26 11:10:00|13021.5|13017.5|13024.7|13020.7|13026.2|13022.2|13021.5|13017.5|2546
1637925300000|2021-11-26 11:15:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13024.7|13020.7|3579
1637925600000|2021-11-26 11:20:00|13029.3|13025.3|13034|13030|13034|13030|13029.3|13025.3|5618
1637925900000|2021-11-26 11:25:00|13033.3|13029.3|13037.2|13033.2|13038.7|13034.7|13032.5|13028.5|4604
1637926200000|2021-11-26 11:30:00|13035.6|13031.6|13041.8|13037.8|13041.8|13037.8|13035.6|13031.6|4528
1637926500000|2021-11-26 11:35:00|13040.3|13036.3|13035.6|13031.6|13041.8|13037.8|13034|13030|3101
1637926800000|2021-11-26 11:40:00|13032.5|13028.5|13029.3|13025.3|13034|13030|13027.8|13023.8|2591
1637927100000|2021-11-26 11:45:00|13030.9|13026.9|13034|13030|13034|13030|13029.3|13025.3|4349
1637927400000|2021-11-26 11:50:00|13033.3|13029.3|13037.2|13033.2|13038.7|13034.7|13032.5|13028.5|3074
1637927700000|2021-11-26 11:55:00|13038.7|13034.7|13030.9|13026.9|13040.3|13036.3|13030.9|13026.9|3500
1637928000000|2021-11-26 12:00:00|13032.5|13028.5|13027.8|13023.8|13032.5|13028.5|13026.2|13022.2|1152
1637928300000|2021-11-26 12:05:00|13029.3|13025.3|13023.1|13019.1|13029.3|13025.3|13021.5|13017.5|3712
1637928600000|2021-11-26 12:10:00|13024.7|13020.7|13018.4|13014.4|13024.7|13020.7|13016.8|13012.8|6135
1637928900000|2021-11-26 12:15:00|13016.8|13012.8|13012.2|13008.2|13018.4|13014.4|13012.2|13008.2|2575
1637929200000|2021-11-26 12:20:00|13010.6|13006.6|13012.2|13008.2|13012.9|13008.9|13009|13005|2709
1637929500000|2021-11-26 12:25:00|13012.9|13008.9|13015.3|13011.3|13015.3|13011.3|13010.6|13006.6|3246
1637929800000|2021-11-26 12:30:00|13013.7|13009.7|13010.6|13006.6|13015.3|13011.3|13010.6|13006.6|2415
1637930100000|2021-11-26 12:35:00|13012.2|13008.2|13002.8|12998.8|13012.2|13008.2|13002.8|12998.8|3536
1637930400000|2021-11-26 12:40:00|13004.3|13000.3|13005.9|13001.9|13009|13005|13002.8|12998.8|5324
1637930700000|2021-11-26 12:45:00|13004.3|13000.3|13009|13005|13009|13005|13004.3|13000.3|3258
1637931000000|2021-11-26 12:50:00|13007.5|13003.5|13010.6|13006.6|13012.2|13008.2|13007.5|13003.5|2250
1637931300000|2021-11-26 12:55:00|13009|13005|13009|13005|13012.2|13008.2|13008.3|13004.3|11431
1637931600000|2021-11-26 13:00:00|13007.5|13003.5|13002.8|12998.8|13007.5|13003.5|12999.7|12995.7|2863
1637931900000|2021-11-26 13:05:00|13001.2|12997.2|12998.1|12994.1|13004.3|13000.3|12995|12991|10225
1637932200000|2021-11-26 13:10:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12995|12991|6516
1637932500000|2021-11-26 13:15:00|12998.1|12994.1|13004.3|13000.3|13005.9|13001.9|12998.1|12994.1|3751
1637932800000|2021-11-26 13:20:00|13002.8|12998.8|13004.3|13000.3|13005.9|13001.9|13001.2|12997.2|4283
1637933100000|2021-11-26 13:25:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13001.2|12997.2|4408
1637933400000|2021-11-26 13:30:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13001.2|12997.2|1880
1637933700000|2021-11-26 13:35:00|13007.5|13003.5|13007.5|13003.5|13009|13005|13005.9|13001.9|4762
1637934000000|2021-11-26 13:40:00|13009|13005|13012.2|13008.2|13012.2|13008.2|13007.5|13003.5|2742
1637934300000|2021-11-26 13:45:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13007.5|13003.5|6323
1637934600000|2021-11-26 13:50:00|13012.2|13008.2|13012.2|13008.2|13015.3|13011.3|13010.6|13006.6|9161
1637934900000|2021-11-26 13:55:00|13010.6|13006.6|13013.7|13009.7|13015.3|13011.3|13010.6|13006.6|3761
1637935200000|2021-11-26 14:00:00|13012.2|13008.2|13010.6|13006.6|13013.7|13009.7|13009|13005|8055
1637935500000|2021-11-26 14:05:00|13012.2|13008.2|13015.3|13011.3|13016.8|13012.8|13012.2|13008.2|5420
1637935800000|2021-11-26 14:10:00|13013.7|13009.7|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|8206
1637936100000|2021-11-26 14:15:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|2476
1637936400000|2021-11-26 14:20:00|13015.3|13011.3|13012.2|13008.2|13016.8|13012.8|13012.2|13008.2|5554
1637936700000|2021-11-26 14:25:00|13013.7|13009.7|13018.4|13014.4|13020|13016|13013.7|13009.7|6925
1637937000000|2021-11-26 14:30:00|13020|13016|13020|13016|13021.5|13017.5|13018.4|13014.4|4780
1637937300000|2021-11-26 14:35:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13013.7|13009.7|13449
1637937600000|2021-11-26 14:40:00|13016.8|13012.8|13026.2|13022.2|13026.2|13022.2|13016.8|13012.8|9424
1637937900000|2021-11-26 14:45:00|13024.7|13020.7|13029.3|13025.3|13030.9|13026.9|13024.7|13020.7|17352
1637938200000|2021-11-26 14:50:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13024.7|13020.7|9122
1637938500000|2021-11-26 14:55:00|13030.9|13026.9|13034|13030|13035.6|13031.6|13030.9|13026.9|11350
1637938800000|2021-11-26 15:00:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|10470
1637939100000|2021-11-26 15:05:00|13034|13030|13034|13030|13038.7|13034.7|13032.5|13028.5|9318
1637939400000|2021-11-26 15:10:00|13035.6|13031.6|13040.3|13036.3|13041.8|13037.8|13034|13030|5100
1637939700000|2021-11-26 15:15:00|13041.8|13037.8|13034|13030|13043.4|13039.4|13032.5|13028.5|8345
1637940000000|2021-11-26 15:20:00|13032.5|13028.5|13030.9|13026.9|13034|13030|13027.8|13023.8|9015
1637940300000|2021-11-26 15:25:00|13032.5|13028.5|13030.9|13026.9|13034|13030|13029.3|13025.3|3872
1637940600000|2021-11-26 15:30:00|13029.3|13025.3|13037.2|13033.2|13037.2|13033.2|13029.3|13025.3|4104
1637940900000|2021-11-26 15:35:00|13035.6|13031.6|13037.2|13033.2|13038.7|13034.7|13034|13030|2336
1637941200000|2021-11-26 15:40:00|13038.7|13034.7|13043.4|13039.4|13043.4|13039.4|13038.7|13034.7|7125
1637941500000|2021-11-26 15:45:00|13045|13041|13046.5|13042.5|13049.7|13045.7|13043.4|13039.4|8602
1637941800000|2021-11-26 15:50:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|4031
1637942100000|2021-11-26 15:55:00|13049.7|13045.7|13045|13041|13049.7|13045.7|13043.4|13039.4|4801
1637942400000|2021-11-26 16:00:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|5668
1637942700000|2021-11-26 16:05:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13045|13041|2995
1637943000000|2021-11-26 16:10:00|13048.1|13044.1|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|7368
1637943300000|2021-11-26 16:15:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|5082
1637943600000|2021-11-26 16:20:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|4406
1637943900000|2021-11-26 16:25:00|13055.9|13051.9|13046.5|13042.5|13057.5|13053.5|13046.5|13042.5|6832
1637944200000|2021-11-26 16:30:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13043.4|13039.4|4610
1637944500000|2021-11-26 16:35:00|13043.4|13039.4|13041.8|13037.8|13046.5|13042.5|13040.3|13036.3|7966
1637944800000|2021-11-26 16:40:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13035.6|13031.6|8163
1637945100000|2021-11-26 16:45:00|13040.3|13036.3|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|1550
1637945400000|2021-11-26 16:50:00|13043.4|13039.4|13037.2|13033.2|13043.4|13039.4|13035.6|13031.6|4451
1637945700000|2021-11-26 16:55:00|13035.6|13031.6|13034|13030|13037.2|13033.2|13034|13030|4589
1637946000000|2021-11-26 17:00:00|13032.5|13028.5|13029.3|13025.3|13034|13030|13027.8|13023.8|8200
1637946300000|2021-11-26 17:05:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|7502
1637946600000|2021-11-26 17:10:00|13027.8|13023.8|13030.9|13026.9|13032.5|13028.5|13027.8|13023.8|6234
1637946900000|2021-11-26 17:15:00|13029.3|13025.3|13027.8|13023.8|13030.9|13026.9|13026.2|13022.2|7895
1637947200000|2021-11-26 17:20:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|9630
1637947500000|2021-11-26 17:25:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13029.3|13025.3|1821
1637947800000|2021-11-26 17:30:00|13029.3|13025.3|13029.3|13025.3|13034|13030|13029.3|13025.3|4146
1637948100000|2021-11-26 17:35:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|3570
1637948400000|2021-11-26 17:40:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|5418
1637948700000|2021-11-26 17:45:00|13029.3|13025.3|13024.7|13020.7|13029.3|13025.3|13024.7|13020.7|5034
1637949000000|2021-11-26 17:50:00|13023.1|13019.1|13030.9|13026.9|13032.5|13028.5|13023.1|13019.1|5411
1637949300000|2021-11-26 17:55:00|13029.3|13025.3|13048.1|13044.1|13051.2|13047.2|13029.3|13025.3|20945
1637949600000|2021-11-26 18:00:00|13049.7|13045.7|13043.4|13039.4|13049.7|13045.7|13037.2|13033.2|17536
1637949900000|2021-11-26 18:05:00|13045|13041|13041.8|13037.8|13046.5|13042.5|13040.3|13036.3|4850
1637950200000|2021-11-26 18:10:00|13043.4|13039.4|13048.1|13044.1|13048.1|13044.1|13041.8|13037.8|2734
1637961900000|2021-11-26 21:25:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|0
1638140400000|2021-11-28 23:00:00|13026.2|13022.2|13010.6|13006.6|13027.8|13023.8|13010.6|13006.6|9844
1638140700000|2021-11-28 23:05:00|13012.2|13008.2|13002.8|12998.8|13012.2|13008.2|13002.8|12998.8|6226
1638141000000|2021-11-28 23:10:00|13004.3|13000.3|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|2541
1638141300000|2021-11-28 23:15:00|13005.9|13001.9|12999.7|12995.7|13005.9|13001.9|12991.8|12987.8|4088
1638141600000|2021-11-28 23:20:00|12998.1|12994.1|12991.8|12987.8|12999.7|12995.7|12990.3|12986.3|2634
1638141900000|2021-11-28 23:25:00|12993.4|12989.4|12999.7|12995.7|13001.2|12997.2|12993.4|12989.4|2000
1638142200000|2021-11-28 23:30:00|13001.2|12997.2|13002.8|12998.8|13004.3|13000.3|12999.7|12995.7|1426
1638142500000|2021-11-28 23:35:00|13004.3|13000.3|12996.5|12992.5|13004.3|13000.3|12996.5|12992.5|2902
1638142800000|2021-11-28 23:40:00|12998.1|12994.1|12999.7|12995.7|13002.8|12998.8|12998.1|12994.1|1496
1638143100000|2021-11-28 23:45:00|13001.2|12997.2|13002.8|12998.8|13005.9|13001.9|13001.2|12997.2|978
1638143400000|2021-11-28 23:50:00|13004.3|13000.3|13001.2|12997.2|13004.3|13000.3|13001.2|12997.2|1258
1638143700000|2021-11-28 23:55:00|13002.8|12998.8|13010.6|13006.6|13012.2|13008.2|13002.8|12998.8|2108
1638144000000|2021-11-29 00:00:00|13009|13005|13010.6|13006.6|13013.7|13009.7|13009|13005|4922
1638144300000|2021-11-29 00:05:00|13009|13005|13007.5|13003.5|13009|13005|13004.3|13000.3|1702
1638144600000|2021-11-29 00:10:00|13009|13005|13004.3|13000.3|13009|13005|13002.8|12998.8|3915
1638144900000|2021-11-29 00:15:00|13002.8|12998.8|13007.5|13003.5|13007.5|13003.5|13002.8|12998.8|1039
1638145200000|2021-11-29 00:20:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|402
1638145500000|2021-11-29 00:25:00|13009|13005|13007.5|13003.5|13009|13005|13005.9|13001.9|1000
1638145800000|2021-11-29 00:30:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|1211
1638146100000|2021-11-29 00:35:00|13002.8|12998.8|13005.9|13001.9|13005.9|13001.9|13002.8|12998.8|967
1638146400000|2021-11-29 00:40:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|669
1638146700000|2021-11-29 00:45:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|241
1638147000000|2021-11-29 00:50:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|433
1638147300000|2021-11-29 00:55:00|13002.8|12998.8|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|480
1638147600000|2021-11-29 01:00:00|13002.8|12998.8|13005.9|13001.9|13009|13005|13002.8|12998.8|2176
1638147900000|2021-11-29 01:05:00|13004.3|13000.3|13005.9|13001.9|13005.9|13001.9|13002.8|12998.8|679
1638148200000|2021-11-29 01:10:00|13004.3|13000.3|13007.5|13003.5|13007.5|13003.5|13004.3|13000.3|253
1638148500000|2021-11-29 01:15:00|13009|13005|13009|13005|13009|13005|13007.5|13003.5|1203
1638148800000|2021-11-29 01:20:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|694
1638149100000|2021-11-29 01:25:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|206
1638149400000|2021-11-29 01:30:00|13009|13005|13009|13005|13010.6|13006.6|13009|13005|610
1638149700000|2021-11-29 01:35:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|622
1638150000000|2021-11-29 01:40:00|13005.9|13001.9|13002.8|12998.8|13005.9|13001.9|13002.8|12998.8|1262
1638150300000|2021-11-29 01:45:00|||||||||394
1638150600000|2021-11-29 01:50:00|||||||||2233
1638150900000|2021-11-29 01:55:00|13001.2|12997.2|13002.8|12998.8|13002.8|12998.8|13001.2|12997.2|1297
1638151200000|2021-11-29 02:00:00|13001.2|12997.2|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|1355
1638151500000|2021-11-29 02:05:00|12999.7|12995.7|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|1127
1638151800000|2021-11-29 02:10:00|12996.5|12992.5|12998.1|12994.1|12998.1|12994.1|12996.5|12992.5|660
1638152100000|2021-11-29 02:15:00|12996.5|12992.5|12995|12991|12998.1|12994.1|12995|12991|1081
1638152400000|2021-11-29 02:20:00|12996.5|12992.5|12995|12991|12996.5|12992.5|12995|12991|800
1638152700000|2021-11-29 02:25:00|12993.4|12989.4|12995|12991|12995|12991|12991.8|12987.8|2322
1638153000000|2021-11-29 02:30:00|12993.4|12989.4|12993.4|12989.4|12995|12991|12993.4|12989.4|633
1638153300000|2021-11-29 02:35:00|12994.2|12990.2|12993.4|12989.4|12995|12991|12993.4|12989.4|3404
1638153600000|2021-11-29 02:40:00|12995|12991|12996.5|12992.5|12996.5|12992.5|12993.4|12989.4|1487
1638153900000|2021-11-29 02:45:00|12995|12991|12996.5|12992.5|12996.5|12992.5|12995|12991|909
1638154200000|2021-11-29 02:50:00|12995|12991|12996.5|12992.5|12996.5|12992.5|12995|12991|771
1638154500000|2021-11-29 02:55:00|12998.1|12994.1|13001.2|12997.2|13002.8|12998.8|12996.5|12992.5|1887
1638154800000|2021-11-29 03:00:00|13002|12998|12998.1|12994.1|13002|12998|12998.1|12994.1|941
1638155100000|2021-11-29 03:05:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|244
1638155400000|2021-11-29 03:10:00|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|188
1638155700000|2021-11-29 03:15:00|12999.7|12995.7|13002.8|12998.8|13002.8|12998.8|12999.7|12995.7|862
1638156000000|2021-11-29 03:20:00|13001.2|12997.2|13004.3|13000.3|13004.3|13000.3|13001.2|12997.2|860
1638156300000|2021-11-29 03:25:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|12999.7|12995.7|413
1638156600000|2021-11-29 03:30:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|465
1638156900000|2021-11-29 03:35:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|370
1638157200000|2021-11-29 03:40:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|240
1638157500000|2021-11-29 03:45:00|12999.7|12995.7|13004.3|13000.3|13004.3|13000.3|12999.7|12995.7|1528
1638157800000|2021-11-29 03:50:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|317
1638158100000|2021-11-29 03:55:00|13001.2|12997.2|13002.8|12998.8|13002.8|12998.8|12999.7|12995.7|1332
1638158400000|2021-11-29 04:00:00|13004.3|13000.3|12998.1|12994.1|13004.3|13000.3|12998.1|12994.1|1499
1638158700000|2021-11-29 04:05:00|12999.7|12995.7|12999.7|12995.7|13001.2|12997.2|12999.7|12995.7|695
1638159000000|2021-11-29 04:10:00|12998.9|12994.9|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|447
1638159300000|2021-11-29 04:15:00|12999.7|12995.7|13001.2|12997.2|13001.2|12997.2|12999.7|12995.7|372
1638159600000|2021-11-29 04:20:00|13000.4|12996.4|12999.7|12995.7|13000.4|12996.4|12998.9|12994.9|97
1638159900000|2021-11-29 04:25:00|||||||||271
1638160200000|2021-11-29 04:30:00|12998.1|12994.1|12999.7|12995.7|12999.7|12995.7|12998.1|12994.1|525
1638160500000|2021-11-29 04:35:00|13001.2|12997.2|12999.7|12995.7|13001.2|12997.2|12999.7|12995.7|464
1638160800000|2021-11-29 04:40:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|302
1638161100000|2021-11-29 04:45:00|13002.8|12998.8|13005.9|13001.9|13005.9|13001.9|13002.8|12998.8|107
1638161400000|2021-11-29 04:50:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|1668
1638161700000|2021-11-29 04:55:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|198
1638162000000|2021-11-29 05:00:00|13004.3|13000.3|13009|13005|13009|13005|13004.3|13000.3|464
1638162300000|2021-11-29 05:05:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|330
1638162600000|2021-11-29 05:10:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|162
1638162900000|2021-11-29 05:15:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1560
1638163200000|2021-11-29 05:20:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|684
1638163500000|2021-11-29 05:25:00|13009|13005|13012.2|13008.2|13013.7|13009.7|13009|13005|2237
1638163800000|2021-11-29 05:30:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13009|13005|295
1638164100000|2021-11-29 05:35:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|761
1638164400000|2021-11-29 05:40:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13009|13005|401
1638164700000|2021-11-29 05:45:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|455
1638165000000|2021-11-29 05:50:00|13009|13005|13009|13005|13010.6|13006.6|13007.5|13003.5|211
1638165300000|2021-11-29 05:55:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13009|13005|715
1638165600000|2021-11-29 06:00:00|13007.5|13003.5|13015.3|13011.3|13015.3|13011.3|13007.5|13003.5|2097
1638165900000|2021-11-29 06:05:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|1613
1638166200000|2021-11-29 06:10:00|13018.4|13014.4|13015.3|13011.3|13018.4|13014.4|13015.3|13011.3|914
1638166500000|2021-11-29 06:15:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|2281
1638166800000|2021-11-29 06:20:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|448
1638167100000|2021-11-29 06:25:00|13020|13016|13020|13016|13020|13016|13020|13016|1955
1638167400000|2021-11-29 06:30:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1046
1638167700000|2021-11-29 06:35:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1045
1638168000000|2021-11-29 06:40:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|849
1638168300000|2021-11-29 06:45:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|316
1638168600000|2021-11-29 06:50:00|13016.1|13012.1|13012.2|13008.2|13016.1|13012.1|13012.2|13008.2|2195
1638168900000|2021-11-29 06:55:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|754
1638169200000|2021-11-29 07:00:00|13009|13005|13010.6|13006.6|13013.7|13009.7|13009|13005|1963
1638169500000|2021-11-29 07:05:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|756
1638169800000|2021-11-29 07:10:00|13013.7|13009.7|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|1205
1638170100000|2021-11-29 07:15:00|13014.5|13010.5|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|1751
1638170400000|2021-11-29 07:20:00|13013.7|13009.7|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|839
1638170700000|2021-11-29 07:25:00|13015.3|13011.3|13009|13005|13015.3|13011.3|13007.5|13003.5|3402
1638171000000|2021-11-29 07:30:00|13010.6|13006.6|13015.3|13011.3|13015.3|13011.3|13010.6|13006.6|1999
1638171300000|2021-11-29 07:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|2438
1638171600000|2021-11-29 07:40:00|13016.8|13012.8|13020|13016|13020|13016|13015.3|13011.3|2044
1638171900000|2021-11-29 07:45:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13013.7|13009.7|1782
1638172200000|2021-11-29 07:50:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|1706
1638172500000|2021-11-29 07:55:00|13018.4|13014.4|13013.7|13009.7|13018.4|13014.4|13013.7|13009.7|1220
1638172800000|2021-11-29 08:00:00|13014.5|13010.5|13012.2|13008.2|13015.3|13011.3|13009|13005|3139
1638173100000|2021-11-29 08:05:00|13010.6|13006.6|13013.7|13009.7|13013.7|13009.7|13009|13005|1563
1638173400000|2021-11-29 08:10:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13010.6|13006.6|2577
1638173700000|2021-11-29 08:15:00|13010.6|13006.6|13007.5|13003.5|13010.6|13006.6|13007.5|13003.5|3038
1638174000000|2021-11-29 08:20:00|13005.9|13001.9|13013.7|13009.7|13013.7|13009.7|13005.9|13001.9|2229
1638174300000|2021-11-29 08:25:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|2858
1638174600000|2021-11-29 08:30:00|13012.9|13008.9|13015.3|13011.3|13015.3|13011.3|13012.2|13008.2|1353
1638174900000|2021-11-29 08:35:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|1025
1638175200000|2021-11-29 08:40:00|13016.8|13012.8|13016.8|13012.8|13020|13016|13016.8|13012.8|2937
1638175500000|2021-11-29 08:45:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|2063
1638175800000|2021-11-29 08:50:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|1035
1638176100000|2021-11-29 08:55:00|13016.8|13012.8|13020|13016|13021.5|13017.5|13016.8|13012.8|2982
1638176400000|2021-11-29 09:00:00|13021.5|13017.5|13016.8|13012.8|13021.5|13017.5|13016.8|13012.8|4613
1638176700000|2021-11-29 09:05:00|13016.1|13012.1|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|1909
1638177000000|2021-11-29 09:10:00|13015.3|13011.3|13012.2|13008.2|13016.8|13012.8|13012.2|13008.2|2133
1638177300000|2021-11-29 09:15:00|13010.6|13006.6|13009|13005|13013.7|13009.7|13009|13005|2844
1638177600000|2021-11-29 09:20:00|13007.5|13003.5|13007.5|13003.5|13009|13005|13005.9|13001.9|4885
1638177900000|2021-11-29 09:25:00|13009|13005|13002.8|12998.8|13009|13005|13002.8|12998.8|6496
1638178200000|2021-11-29 09:30:00|13003.6|12999.6|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|1711
1638178500000|2021-11-29 09:35:00|13002.8|12998.8|13007.5|13003.5|13007.5|13003.5|13002.8|12998.8|3357
1638178800000|2021-11-29 09:40:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|4154
1638179100000|2021-11-29 09:45:00|13008.3|13004.3|13007.5|13003.5|13009|13005|13007.5|13003.5|1666
1638179400000|2021-11-29 09:50:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|1419
1638179700000|2021-11-29 09:55:00|13005.9|13001.9|13010.6|13006.6|13010.6|13006.6|13005.9|13001.9|1404
1638180000000|2021-11-29 10:00:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|1358
1638180300000|2021-11-29 10:05:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|8571
1638180600000|2021-11-29 10:10:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|1477
1638180900000|2021-11-29 10:15:00|13009|13005|13007.5|13003.5|13009|13005|13007.5|13003.5|448
1638181200000|2021-11-29 10:20:00|||||||||10917
1638181500000|2021-11-29 10:25:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|1690
1638181800000|2021-11-29 10:30:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|840
1638182100000|2021-11-29 10:35:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|1681
1638182400000|2021-11-29 10:40:00|||||||||1044
1638182700000|2021-11-29 10:45:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|2294
1638183000000|2021-11-29 10:50:00|||||||||344
1638183300000|2021-11-29 10:55:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|6130
1638183600000|2021-11-29 11:00:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|921
1638183900000|2021-11-29 11:05:00|||||||||438
1638184200000|2021-11-29 11:10:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|537
1638184500000|2021-11-29 11:15:00|13009|13005|13005.9|13001.9|13009|13005|13004.3|13000.3|4348
1638184800000|2021-11-29 11:20:00|13007.5|13003.5|13007.5|13003.5|13009|13005|13007.5|13003.5|925
1638185100000|2021-11-29 11:25:00|13009|13005|13009|13005|13009|13005|13007.5|13003.5|1423
1638185400000|2021-11-29 11:30:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|136
1638185700000|2021-11-29 11:35:00|13005.9|13001.9|13009|13005|13009|13005|13005.9|13001.9|5402
1638186000000|2021-11-29 11:40:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|540
1638186300000|2021-11-29 11:45:00|13009|13005|13007.5|13003.5|13009|13005|13005.9|13001.9|895
1638186600000|2021-11-29 11:50:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|2470
1638186900000|2021-11-29 11:55:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|2494
1638187200000|2021-11-29 12:00:00|13007.5|13003.5|13005.9|13001.9|13009|13005|13005.9|13001.9|2565
1638187500000|2021-11-29 12:05:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|1582
1638187800000|2021-11-29 12:10:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|1118
1638188100000|2021-11-29 12:15:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|380
1638188400000|2021-11-29 12:20:00|12999.7|12995.7|12998.1|12994.1|13001.2|12997.2|12998.1|12994.1|4896
1638188700000|2021-11-29 12:25:00|12996.5|12992.5|12995|12991|12998.1|12994.1|12995|12991|6740
1638189000000|2021-11-29 12:30:00|12996.5|12992.5|12996.5|12992.5|12998.1|12994.1|12995|12991|1656
1638189300000|2021-11-29 12:35:00|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|12996.5|12992.5|2081
1638189600000|2021-11-29 12:40:00|12999.7|12995.7|13001.2|12997.2|13002.8|12998.8|12999.7|12995.7|6555
1638189900000|2021-11-29 12:45:00|12999.7|12995.7|13004.3|13000.3|13004.3|13000.3|12999.7|12995.7|3501
1638190200000|2021-11-29 12:50:00|13002.8|12998.8|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|3879
1638190500000|2021-11-29 12:55:00|13004.3|13000.3|13007.5|13003.5|13007.5|13003.5|13004.3|13000.3|6888
1638190800000|2021-11-29 13:00:00|13005.9|13001.9|13001.2|12997.2|13005.9|13001.9|13001.2|12997.2|8961
1638191100000|2021-11-29 13:05:00|13002.8|12998.8|12998.1|12994.1|13002.8|12998.8|12998.1|12994.1|14188
1638191400000|2021-11-29 13:10:00|12999.7|12995.7|13002.8|12998.8|13002.8|12998.8|12999.7|12995.7|4719
1638191700000|2021-11-29 13:15:00|13001.2|12997.2|13004.3|13000.3|13004.3|13000.3|13001.2|12997.2|7067
1638192000000|2021-11-29 13:20:00|13002.8|12998.8|13009|13005|13009|13005|13002.8|12998.8|3878
1638192300000|2021-11-29 13:25:00|13007.5|13003.5|13009|13005|13010.6|13006.6|13007.5|13003.5|12916
1638192600000|2021-11-29 13:30:00|13007.5|13003.5|13009|13005|13009|13005|13004.3|13000.3|4771
1638192900000|2021-11-29 13:35:00|13007.5|13003.5|13010.6|13006.6|13010.6|13006.6|13007.5|13003.5|2678
1638193200000|2021-11-29 13:40:00|13012.2|13008.2|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|3796
1638193500000|2021-11-29 13:45:00|13009|13005|13009|13005|13010.6|13006.6|13007.5|13003.5|6809
1638193800000|2021-11-29 13:50:00|13007.5|13003.5|13005.9|13001.9|13009|13005|13005.9|13001.9|4651
1638194100000|2021-11-29 13:55:00|13004.3|13000.3|13004.3|13000.3|13007.5|13003.5|13002.8|12998.8|6300
1638194400000|2021-11-29 14:00:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13004.3|13000.3|5850
1638194700000|2021-11-29 14:05:00|13005.9|13001.9|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|3352
1638195000000|2021-11-29 14:10:00|13005.9|13001.9|13005.9|13001.9|13009|13005|13004.3|13000.3|3655
1638195300000|2021-11-29 14:15:00|13007.5|13003.5|13005.9|13001.9|13007.5|13003.5|13005.9|13001.9|2317
1638195600000|2021-11-29 14:20:00|13004.3|13000.3|12998.1|12994.1|13004.3|13000.3|12998.1|12994.1|4449
1638195900000|2021-11-29 14:25:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12998.1|12994.1|7667
1638196200000|2021-11-29 14:30:00|12998.1|12994.1|13001.2|12997.2|13002.8|12998.8|12998.1|12994.1|4547
1638196500000|2021-11-29 14:35:00|13002.8|12998.8|13004.3|13000.3|13005.9|13001.9|12999.7|12995.7|5587
1638196800000|2021-11-29 14:40:00|13002.8|12998.8|12998.1|12994.1|13004.3|13000.3|12998.1|12994.1|10712
1638197100000|2021-11-29 14:45:00|12999.7|12995.7|13001.2|12997.2|13004.3|13000.3|12999.7|12995.7|7572
1638197400000|2021-11-29 14:50:00|13002.8|12998.8|13004.3|13000.3|13005.9|13001.9|13001.2|12997.2|6400
1638197700000|2021-11-29 14:55:00|13005.9|13001.9|13002.8|12998.8|13005.9|13001.9|13001.2|12997.2|14499
1638198000000|2021-11-29 15:00:00|13004.3|13000.3|13010.6|13006.6|13010.6|13006.6|13004.3|13000.3|7532
1638198300000|2021-11-29 15:05:00|13012.2|13008.2|13016.8|13012.8|13020|13016|13010.6|13006.6|6759
1638198600000|2021-11-29 15:10:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13013.7|13009.7|26792
1638198900000|2021-11-29 15:15:00|13018.4|13014.4|13015.3|13011.3|13020|13016|13015.3|13011.3|6392
1638199200000|2021-11-29 15:20:00|13016.8|13012.8|13021.5|13017.5|13023.1|13019.1|13015.3|13011.3|6194
1638199500000|2021-11-29 15:25:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|5168
1638199800000|2021-11-29 15:30:00|13020|13016|13023.1|13019.1|13023.1|13019.1|13020|13016|6447
1638200100000|2021-11-29 15:35:00|13021.5|13017.5|13024.7|13020.7|13026.2|13022.2|13021.5|13017.5|17321
1638200400000|2021-11-29 15:40:00|13026.2|13022.2|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|6327
1638200700000|2021-11-29 15:45:00|13024.7|13020.7|13027.8|13023.8|13027.8|13023.8|13023.1|13019.1|4404
1638201000000|2021-11-29 15:50:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13027.8|13023.8|7240
1638201300000|2021-11-29 15:55:00|13034|13030|13035.6|13031.6|13037.2|13033.2|13030.9|13026.9|10431
1638201600000|2021-11-29 16:00:00|13034|13030|13029.3|13025.3|13034|13030|13029.3|13025.3|5725
1638201900000|2021-11-29 16:05:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|8377
1638202200000|2021-11-29 16:10:00|13029.3|13025.3|13030.9|13026.9|13032.5|13028.5|13029.3|13025.3|5957
1638202500000|2021-11-29 16:15:00|13032.5|13028.5|13034|13030|13034|13030|13030.9|13026.9|2737
1638202800000|2021-11-29 16:20:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034|13030|5474
1638203100000|2021-11-29 16:25:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|6763
1638203400000|2021-11-29 16:30:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|2582
1638203700000|2021-11-29 16:35:00|13037.2|13033.2|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|4025
1638204000000|2021-11-29 16:40:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|3075
1638204300000|2021-11-29 16:45:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|8634
1638204600000|2021-11-29 16:50:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|6985
1638204900000|2021-11-29 16:55:00|13041.8|13037.8|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|6748
1638205200000|2021-11-29 17:00:00|13037.2|13033.2|13040.3|13036.3|13041.8|13037.8|13037.2|13033.2|6427
1638205500000|2021-11-29 17:05:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|9390
1638205800000|2021-11-29 17:10:00|13040.3|13036.3|13032.5|13028.5|13041.8|13037.8|13030.9|13026.9|13338
1638206100000|2021-11-29 17:15:00|13030.9|13026.9|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|4097
1638206400000|2021-11-29 17:20:00|13027.8|13023.8|13023.1|13019.1|13027.8|13023.8|13023.1|13019.1|3743
1638206700000|2021-11-29 17:25:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13021.5|13017.5|4963
1638207000000|2021-11-29 17:30:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|4549
1638207300000|2021-11-29 17:35:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|1882
1638207600000|2021-11-29 17:40:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|2400
1638207900000|2021-11-29 17:45:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|1809
1638208200000|2021-11-29 17:50:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|3889
1638208500000|2021-11-29 17:55:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|1378
1638208800000|2021-11-29 18:00:00|13023.1|13019.1|13026.2|13022.2|13026.2|13022.2|13023.1|13019.1|3780
1638209100000|2021-11-29 18:05:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|1232
1638209400000|2021-11-29 18:10:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|1562
1638209700000|2021-11-29 18:15:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|2207
1638210000000|2021-11-29 18:20:00|13024.7|13020.7|13029.3|13025.3|13029.3|13025.3|13024.7|13020.7|1825
1638210300000|2021-11-29 18:25:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|3112
1638210600000|2021-11-29 18:30:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|1589
1638210900000|2021-11-29 18:35:00|13026.2|13022.2|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|2896
1638211200000|2021-11-29 18:40:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|2172
1638211500000|2021-11-29 18:45:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|2759
1638211800000|2021-11-29 18:50:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|1207
1638212100000|2021-11-29 18:55:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|1705
1638212400000|2021-11-29 19:00:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|1127
1638212700000|2021-11-29 19:05:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|2140
1638213000000|2021-11-29 19:10:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|1481
1638213300000|2021-11-29 19:15:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|1482
1638213600000|2021-11-29 19:20:00|13026.2|13022.2|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|2483
1638213900000|2021-11-29 19:25:00|13024.7|13020.7|13026.2|13022.2|13027.8|13023.8|13023.1|13019.1|5010
1638214200000|2021-11-29 19:30:00|13027.8|13023.8|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|4325
1638214500000|2021-11-29 19:35:00|13027.8|13023.8|13026.2|13022.2|13029.3|13025.3|13024.7|13020.7|1886
1638214800000|2021-11-29 19:40:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|1323
1638215100000|2021-11-29 19:45:00|13030.9|13026.9|13032.5|13028.5|13034|13030|13029.3|13025.3|7351
1638215400000|2021-11-29 19:50:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|2613
1638215700000|2021-11-29 19:55:00|13032.5|13028.5|13030.9|13026.9|13035.6|13031.6|13029.3|13025.3|6686
1638216000000|2021-11-29 20:00:00|13032.5|13028.5|13035.6|13031.6|13035.6|13031.6|13029.3|13025.3|5435
1638216300000|2021-11-29 20:05:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|2617
1638216600000|2021-11-29 20:10:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|2862
1638216900000|2021-11-29 20:15:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|3411
1638217200000|2021-11-29 20:20:00|||||||||3240
1638217500000|2021-11-29 20:25:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|3911
1638217800000|2021-11-29 20:30:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1808
1638218100000|2021-11-29 20:35:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|5295
1638218400000|2021-11-29 20:40:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034.8|13030.8|2593
1638218700000|2021-11-29 20:45:00|||||||||453
1638219000000|2021-11-29 20:50:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|4419
1638219300000|2021-11-29 20:55:00|13037.2|13033.2|13034|13030|13038.7|13034.7|13034|13030|4251
1638219600000|2021-11-29 21:00:00|13035.6|13031.6|13040.3|13036.3|13040.3|13036.3|13035.6|13031.6|3006
1638219900000|2021-11-29 21:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|1579
1638220200000|2021-11-29 21:10:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|3448
1638220500000|2021-11-29 21:15:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2484
1638220800000|2021-11-29 21:20:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2159
1638221100000|2021-11-29 21:25:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|3009
1638221400000|2021-11-29 21:30:00|13040.3|13036.3|13041.8|13037.8|13048.1|13044.1|13040.3|13036.3|5427
1638221700000|2021-11-29 21:35:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|3471
1638222000000|2021-11-29 21:40:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|4205
1638222300000|2021-11-29 21:45:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|7718
1638222600000|2021-11-29 21:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|5792
1638222900000|2021-11-29 21:55:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|6383
1638226800000|2021-11-29 23:00:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1152
1638227100000|2021-11-29 23:05:00|||||||||1366
1638227400000|2021-11-29 23:10:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|308
1638227700000|2021-11-29 23:15:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1505
1638228000000|2021-11-29 23:20:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|834
1638228300000|2021-11-29 23:25:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|451
1638228600000|2021-11-29 23:30:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|489
1638228900000|2021-11-29 23:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1178
1638229200000|2021-11-29 23:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|660
1638229500000|2021-11-29 23:45:00|||||||||214
1638229800000|2021-11-29 23:50:00|13047.3|13043.3|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1164
1638230100000|2021-11-29 23:55:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|111
1638230400000|2021-11-30 00:00:00|||||||||502
1638230700000|2021-11-30 00:05:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|401
1638231000000|2021-11-30 00:10:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|822
1638231300000|2021-11-30 00:15:00|13045|13041|13043.4|13039.4|13045|13041|13040.3|13036.3|2906
1638231600000|2021-11-30 00:20:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|514
1638231900000|2021-11-30 00:25:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|1236
1638232200000|2021-11-30 00:30:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|534
1638232500000|2021-11-30 00:35:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|1300
1638232800000|2021-11-30 00:40:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|276
1638233100000|2021-11-30 00:45:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1917
1638233400000|2021-11-30 00:50:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1883
1638233700000|2021-11-30 00:55:00|13034|13030|13034|13030|13034|13030|13034|13030|399
1638234000000|2021-11-30 01:00:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|1049
1638234300000|2021-11-30 01:05:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|814
1638234600000|2021-11-30 01:10:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|316
1638234900000|2021-11-30 01:15:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|933
1638235200000|2021-11-30 01:20:00|13036.4|13032.4|13038.7|13034.7|13038.7|13034.7|13036.4|13032.4|846
1638235500000|2021-11-30 01:25:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|528
1638235800000|2021-11-30 01:30:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|623
1638236100000|2021-11-30 01:35:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|551
1638236400000|2021-11-30 01:40:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|1064
1638236700000|2021-11-30 01:45:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1503
1638237000000|2021-11-30 01:50:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1044
1638237300000|2021-11-30 01:55:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|652
1638237600000|2021-11-30 02:00:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|742
1638237900000|2021-11-30 02:05:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|391
1638238200000|2021-11-30 02:10:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|961
1638238500000|2021-11-30 02:15:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|131
1638238800000|2021-11-30 02:20:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|525
1638239100000|2021-11-30 02:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|536
1638239400000|2021-11-30 02:30:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|564
1638239700000|2021-11-30 02:35:00|||||||||21
1638240000000|2021-11-30 02:40:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|162
1638240300000|2021-11-30 02:45:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|604
1638240600000|2021-11-30 02:50:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|262
1638240900000|2021-11-30 02:55:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|205
1638241200000|2021-11-30 03:00:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|428
1638241800000|2021-11-30 03:10:00|||||||||87
1638242100000|2021-11-30 03:15:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|234
1638242400000|2021-11-30 03:20:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|656
1638242700000|2021-11-30 03:25:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|148
1638243000000|2021-11-30 03:30:00|||||||||159
1638243300000|2021-11-30 03:35:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|1047
1638243600000|2021-11-30 03:40:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|336
1638243900000|2021-11-30 03:45:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|663
1638244200000|2021-11-30 03:50:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1823
1638244500000|2021-11-30 03:55:00|13045|13041|13045|13041|13045|13041|13045|13041|805
1638244800000|2021-11-30 04:00:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13045|13041|872
1638245100000|2021-11-30 04:05:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|2423
1638245400000|2021-11-30 04:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|1448
1638245700000|2021-11-30 04:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|536
1638246000000|2021-11-30 04:20:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|295
1638246300000|2021-11-30 04:25:00|13050.4|13046.4|13051.2|13047.2|13052.8|13048.8|13050.4|13046.4|766
1638246600000|2021-11-30 04:30:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|972
1638246900000|2021-11-30 04:35:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|226
1638247200000|2021-11-30 04:40:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|451
1638247500000|2021-11-30 04:45:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|141
1638247800000|2021-11-30 04:50:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|529
1638248100000|2021-11-30 04:55:00|13050.4|13046.4|13051.2|13047.2|13051.2|13047.2|13050.4|13046.4|342
1638248400000|2021-11-30 05:00:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|710
1638248700000|2021-11-30 05:05:00|13054.3|13050.3|13063.7|13059.7|13063.7|13059.7|13054.3|13050.3|6297
1638249000000|2021-11-30 05:10:00|13064.5|13060.5|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|5402
1638249300000|2021-11-30 05:15:00|13068.4|13064.4|13084|13080|13085.6|13081.6|13068.4|13064.4|6560
1638249600000|2021-11-30 05:20:00|13082.5|13078.5|13093.4|13089.4|13093.4|13089.4|13080.9|13076.9|6525
1638249900000|2021-11-30 05:25:00|13091.8|13087.8|13079.3|13075.3|13091.8|13087.8|13076.2|13072.2|4736
1638250200000|2021-11-30 05:30:00|13080.9|13076.9|13088.7|13084.7|13090.3|13086.3|13079.3|13075.3|4637
1638250500000|2021-11-30 05:35:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13080.9|13076.9|3443
1638250800000|2021-11-30 05:40:00|13084.8|13080.8|13087.2|13083.2|13088.7|13084.7|13084|13080|1922
1638251100000|2021-11-30 05:45:00|13088.7|13084.7|13091.8|13087.8|13096.5|13092.5|13088.7|13084.7|1941
1638251400000|2021-11-30 05:50:00|13093.4|13089.4|13088.7|13084.7|13093.4|13089.4|13085.6|13081.6|1556
1638251700000|2021-11-30 05:55:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|1883
1638252000000|2021-11-30 06:00:00|13088.7|13084.7|13093.4|13089.4|13093.4|13089.4|13087.2|13083.2|2392
1638252300000|2021-11-30 06:05:00|13092.6|13088.6|13095|13091|13098.1|13094.1|13090.3|13086.3|2925
1638252600000|2021-11-30 06:10:00|13093.4|13089.4|13090.3|13086.3|13096.5|13092.5|13090.3|13086.3|3210
1638252900000|2021-11-30 06:15:00|13088.7|13084.7|13082.5|13078.5|13088.7|13084.7|13082.5|13078.5|2659
1638253200000|2021-11-30 06:20:00|13080.9|13076.9|13079.3|13075.3|13084|13080|13077.8|13073.8|3521
1638253500000|2021-11-30 06:25:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|1336
1638253800000|2021-11-30 06:30:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|1981
1638254100000|2021-11-30 06:35:00|13087.2|13083.2|13093.4|13089.4|13093.4|13089.4|13087.2|13083.2|2181
1638254400000|2021-11-30 06:40:00|13091.8|13087.8|13085.6|13081.6|13091.8|13087.8|13085.6|13081.6|680
1638254700000|2021-11-30 06:45:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13082.5|13078.5|1469
1638255000000|2021-11-30 06:50:00|13085.6|13081.6|13088.7|13084.7|13091.8|13087.8|13085.6|13081.6|1861
1638255300000|2021-11-30 06:55:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|2406
1638255600000|2021-11-30 07:00:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|2216
1638255900000|2021-11-30 07:05:00|13087.2|13083.2|13084|13080|13088.7|13084.7|13082.5|13078.5|2276
1638256200000|2021-11-30 07:10:00|13085.6|13081.6|13087.2|13083.2|13090.3|13086.3|13084|13080|2466
1638256500000|2021-11-30 07:15:00|13085.6|13081.6|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|1756
1638256800000|2021-11-30 07:20:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13076.2|13072.2|3728
1638257100000|2021-11-30 07:25:00|13079.3|13075.3|13088.7|13084.7|13090.3|13086.3|13079.3|13075.3|4890
1638257400000|2021-11-30 07:30:00|13090.3|13086.3|13096.5|13092.5|13098.1|13094.1|13088.7|13084.7|4017
1638257700000|2021-11-30 07:35:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13090.3|13086.3|4214
1638258000000|2021-11-30 07:40:00|13095|13091|13095|13091|13099.7|13095.7|13093.4|13089.4|3198
1638258300000|2021-11-30 07:45:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13090.3|13086.3|3050
1638258600000|2021-11-30 07:50:00|13091.8|13087.8|13096.5|13092.5|13098.1|13094.1|13091.8|13087.8|2056
1638258900000|2021-11-30 07:55:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13091.8|13087.8|6053
1638259200000|2021-11-30 08:00:00|13101.2|13097.2|13099.7|13095.7|13105.9|13101.9|13099.7|13095.7|9691
1638259500000|2021-11-30 08:05:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13095|13091|4003
1638259800000|2021-11-30 08:10:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|4309
1638260100000|2021-11-30 08:15:00|13100.4|13096.4|13095|13091|13100.4|13096.4|13093.4|13089.4|3391
1638260400000|2021-11-30 08:20:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13090.3|13086.3|4649
1638260700000|2021-11-30 08:25:00|13095|13091|13095|13091|13099.7|13095.7|13095|13091|2395
1638261000000|2021-11-30 08:30:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13093.4|13089.4|3882
1638261300000|2021-11-30 08:35:00|13096.5|13092.5|13105.9|13101.9|13105.9|13101.9|13095|13091|6557
1638261600000|2021-11-30 08:40:00|13107.5|13103.5|13105.9|13101.9|13113.7|13109.7|13102.8|13098.8|7724
1638261900000|2021-11-30 08:45:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|6862
1638262200000|2021-11-30 08:50:00|13109|13105|13112.2|13108.2|13115.3|13111.3|13109|13105|5078
1638262500000|2021-11-30 08:55:00|13110.6|13106.6|13110.6|13106.6|13113.7|13109.7|13109|13105|3789
1638262800000|2021-11-30 09:00:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13110.6|13106.6|3938
1638263100000|2021-11-30 09:05:00|13113.7|13109.7|13123.1|13119.1|13123.1|13119.1|13113.7|13109.7|8383
1638263400000|2021-11-30 09:10:00|13121.5|13117.5|13126.2|13122.2|13127.8|13123.8|13120|13116|7538
1638263700000|2021-11-30 09:15:00|13124.7|13120.7|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|5557
1638264000000|2021-11-30 09:20:00|13126.2|13122.2|13129.3|13125.3|13130.9|13126.9|13124.7|13120.7|3946
1638264300000|2021-11-30 09:25:00|13130.9|13126.9|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|4408
1638264600000|2021-11-30 09:30:00|13129.3|13125.3|13124.7|13120.7|13132.5|13128.5|13124.7|13120.7|4858
1638264900000|2021-11-30 09:35:00|13123.1|13119.1|13126.2|13122.2|13127.8|13123.8|13121.5|13117.5|3030
1638265200000|2021-11-30 09:40:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|3377
1638265500000|2021-11-30 09:45:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|2912
1638265800000|2021-11-30 09:50:00|13124.7|13120.7|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|3103
1638266100000|2021-11-30 09:55:00|13124.7|13120.7|13120|13116|13124.7|13120.7|13120|13116|5002
1638266400000|2021-11-30 10:00:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13118.4|13114.4|5423
1638266700000|2021-11-30 10:05:00|13121.5|13117.5|13126.2|13122.2|13127.8|13123.8|13121.5|13117.5|4608
1638267000000|2021-11-30 10:10:00|13127|13123|13123.1|13119.1|13127.8|13123.8|13123.1|13119.1|2344
1638267300000|2021-11-30 10:15:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|1994
1638267600000|2021-11-30 10:20:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13120|13116|1668
1638267900000|2021-11-30 10:25:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|2757
1638268200000|2021-11-30 10:30:00|13120|13116|13123.1|13119.1|13124.7|13120.7|13120|13116|2215
1638268500000|2021-11-30 10:35:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13120|13116|2233
1638268800000|2021-11-30 10:40:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|2936
1638269100000|2021-11-30 10:45:00|13121.5|13117.5|13112.2|13108.2|13123.1|13119.1|13112.2|13108.2|6505
1638269400000|2021-11-30 10:50:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|4126
1638269700000|2021-11-30 10:55:00|13112.2|13108.2|13118.4|13114.4|13118.4|13114.4|13112.2|13108.2|2508
1638270000000|2021-11-30 11:00:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|2514
1638270300000|2021-11-30 11:05:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|2919
1638270600000|2021-11-30 11:10:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1461
1638270900000|2021-11-30 11:15:00|13120.8|13116.8|13121.5|13117.5|13123.1|13119.1|13120|13116|1289
1638271200000|2021-11-30 11:20:00|13120|13116|13115.3|13111.3|13120|13116|13115.3|13111.3|2147
1638271500000|2021-11-30 11:25:00|13113.7|13109.7|13110.6|13106.6|13115.3|13111.3|13109|13105|4545
1638271800000|2021-11-30 11:30:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|1930
1638272100000|2021-11-30 11:35:00|13109|13105|13112.2|13108.2|13113.7|13109.7|13109|13105|3687
1638272400000|2021-11-30 11:40:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|1117
1638272700000|2021-11-30 11:45:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13109|13105|1112
1638273000000|2021-11-30 11:50:00|13107.5|13103.5|13104.3|13100.3|13109|13105|13104.3|13100.3|4244
1638273300000|2021-11-30 11:55:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|9220
1638273600000|2021-11-30 12:00:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|1670
1638273900000|2021-11-30 12:05:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|2769
1638274200000|2021-11-30 12:10:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1717
1638274500000|2021-11-30 12:15:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1368
1638274800000|2021-11-30 12:20:00|13105.9|13101.9|13107.5|13103.5|13109|13105|13104.3|13100.3|3786
1638275100000|2021-11-30 12:25:00|13105.9|13101.9|13098.1|13094.1|13107.5|13103.5|13098.1|13094.1|3605
1638275400000|2021-11-30 12:30:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|5298
1638275700000|2021-11-30 12:35:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|4572
1638276000000|2021-11-30 12:40:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|3824
1638276300000|2021-11-30 12:45:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|7015
1638276600000|2021-11-30 12:50:00|13105.1|13101.1|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|7012
1638276900000|2021-11-30 12:55:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|3489
1638277200000|2021-11-30 13:00:00|13105.9|13101.9|13102.8|13098.8|13109|13105|13102.8|13098.8|7651
1638277500000|2021-11-30 13:05:00|13104.3|13100.3|13104.3|13100.3|13107.5|13103.5|13102.8|13098.8|2449
1638277800000|2021-11-30 13:10:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|4193
1638278100000|2021-11-30 13:15:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|3877
1638278400000|2021-11-30 13:20:00|13104.3|13100.3|13115.3|13111.3|13115.3|13111.3|13102.8|13098.8|11699
1638278700000|2021-11-30 13:25:00|13113.7|13109.7|13120|13116|13120|13116|13113.7|13109.7|10015
1638279000000|2021-11-30 13:30:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13115.3|13111.3|5811
1638279300000|2021-11-30 13:35:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|5779
1638279600000|2021-11-30 13:40:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|4065
1638279900000|2021-11-30 13:45:00|13118.4|13114.4|13110.6|13106.6|13118.4|13114.4|13110.6|13106.6|6040
1638280200000|2021-11-30 13:50:00|13109|13105|13109|13105|13113.7|13109.7|13107.5|13103.5|6915
1638280500000|2021-11-30 13:55:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13109|13105|5373
1638280800000|2021-11-30 14:00:00|13110.6|13106.6|13113.7|13109.7|13116.8|13112.8|13110.6|13106.6|6959
1638281100000|2021-11-30 14:05:00|13115.3|13111.3|13109|13105|13115.3|13111.3|13107.5|13103.5|5465
1638281400000|2021-11-30 14:10:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|4874
1638281700000|2021-11-30 14:15:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13105.9|13101.9|4507
1638282000000|2021-11-30 14:20:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|3801
1638282300000|2021-11-30 14:25:00|13105.9|13101.9|13101.2|13097.2|13105.9|13101.9|13101.2|13097.2|7608
1638282600000|2021-11-30 14:30:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|7458
1638282900000|2021-11-30 14:35:00|13102.8|13098.8|13110.6|13106.6|13110.6|13106.6|13102.8|13098.8|9323
1638283200000|2021-11-30 14:40:00|13109|13105|13109|13105|13109|13105|13105.9|13101.9|6463
1638283500000|2021-11-30 14:45:00|13110.6|13106.6|13113.7|13109.7|13115.3|13111.3|13110.6|13106.6|12837
1638283800000|2021-11-30 14:50:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|4896
1638284100000|2021-11-30 14:55:00|13110.6|13106.6|13105.9|13101.9|13112.2|13108.2|13105.9|13101.9|8090
1638284400000|2021-11-30 15:00:00|13107.5|13103.5|13112.2|13108.2|13113.7|13109.7|13107.5|13103.5|7806
1638284700000|2021-11-30 15:05:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13107.5|13103.5|7879
1638285000000|2021-11-30 15:10:00|13113.7|13109.7|13120|13116|13120|13116|13112.2|13108.2|7244
1638285300000|2021-11-30 15:15:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13120|13116|8667
1638285600000|2021-11-30 15:20:00|13124.7|13120.7|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|9652
1638285900000|2021-11-30 15:25:00|13126.2|13122.2|13116.8|13112.8|13129.3|13125.3|13116.8|13112.8|18281
1638286200000|2021-11-30 15:30:00|13118.4|13114.4|13113.7|13109.7|13120|13116|13112.2|13108.2|19052
1638286500000|2021-11-30 15:35:00|13112.2|13108.2|13087.2|13083.2|13112.2|13108.2|13077.8|13073.8|28559
1638286800000|2021-11-30 15:40:00|13088.7|13084.7|13077.8|13073.8|13088.7|13084.7|13077.8|13073.8|13358
1638287100000|2021-11-30 15:45:00|13079.3|13075.3|13074.7|13070.7|13085.6|13081.6|13071.5|13067.5|19187
1638287400000|2021-11-30 15:50:00|13073.1|13069.1|13048.1|13044.1|13079.3|13075.3|13029.3|13025.3|26010
1638287700000|2021-11-30 15:55:00|13049.7|13045.7|13057.5|13053.5|13065.3|13061.3|13046.5|13042.5|17063
1638288000000|2021-11-30 16:00:00|13055.9|13051.9|13052.8|13048.8|13063.7|13059.7|13049.7|13045.7|14667
1638288300000|2021-11-30 16:05:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13049.7|13045.7|12950
1638288600000|2021-11-30 16:10:00|13057.5|13053.5|13062.2|13058.2|13065.3|13061.3|13055.9|13051.9|10894
1638288900000|2021-11-30 16:15:00|13063.7|13059.7|13051.2|13047.2|13065.3|13061.3|13051.2|13047.2|9574
1638289200000|2021-11-30 16:20:00|13049.7|13045.7|13059|13055|13063.7|13059.7|13048.1|13044.1|6894
1638289500000|2021-11-30 16:25:00|13060.6|13056.6|13051.2|13047.2|13060.6|13056.6|13049.7|13045.7|6928
1638289800000|2021-11-30 16:30:00|13049.7|13045.7|13055.9|13051.9|13057.5|13053.5|13048.1|13044.1|4947
1638290100000|2021-11-30 16:35:00|13054.3|13050.3|13051.2|13047.2|13057.5|13053.5|13051.2|13047.2|6780
1638290400000|2021-11-30 16:40:00|13049.7|13045.7|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|3121
1638290700000|2021-11-30 16:45:00|13055.9|13051.9|13076.2|13072.2|13076.2|13072.2|13055.9|13051.9|17425
1638291000000|2021-11-30 16:50:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|6803
1638291300000|2021-11-30 16:55:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|5914
1638291600000|2021-11-30 17:00:00|13074.7|13070.7|13077.8|13073.8|13079.3|13075.3|13073.1|13069.1|9902
1638291900000|2021-11-30 17:05:00|13076.2|13072.2|13084|13080|13084|13080|13076.2|13072.2|5874
1638292200000|2021-11-30 17:10:00|13085.6|13081.6|13084|13080|13088.7|13084.7|13082.5|13078.5|9218
1638292500000|2021-11-30 17:15:00|13082.5|13078.5|13074.7|13070.7|13084|13080|13073.1|13069.1|6589
1638292800000|2021-11-30 17:20:00|13076.2|13072.2|13071.5|13067.5|13076.2|13072.2|13068.4|13064.4|8643
1638293100000|2021-11-30 17:25:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|2495
1638293400000|2021-11-30 17:30:00|13070|13066|13071.5|13067.5|13073.1|13069.1|13065.3|13061.3|7827
1638293700000|2021-11-30 17:35:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13068.4|13064.4|6158
1638294000000|2021-11-30 17:40:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1174
1638294300000|2021-11-30 17:45:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|2109
1638294600000|2021-11-30 17:50:00|13073.1|13069.1|13076.2|13072.2|13076.2|13072.2|13068.4|13064.4|6718
1638294900000|2021-11-30 17:55:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|3316
1638295200000|2021-11-30 18:00:00|13074.7|13070.7|13080.9|13076.9|13082.5|13078.5|13074.7|13070.7|3292
1638295500000|2021-11-30 18:05:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13077.8|13073.8|3081
1638295800000|2021-11-30 18:10:00|13082.5|13078.5|13077.8|13073.8|13082.5|13078.5|13077.8|13073.8|1372
1638296100000|2021-11-30 18:15:00|13079.3|13075.3|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|2760
1638296400000|2021-11-30 18:20:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|4292
1638296700000|2021-11-30 18:25:00|13084|13080|13082.5|13078.5|13084|13080|13080.9|13076.9|2279
1638297000000|2021-11-30 18:30:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13082.5|13078.5|1972
1638297300000|2021-11-30 18:35:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|3811
1638297600000|2021-11-30 18:40:00|13086.4|13082.4|13080.9|13076.9|13087.2|13083.2|13079.3|13075.3|3135
1638297900000|2021-11-30 18:45:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1504
1638298200000|2021-11-30 18:50:00|13080.9|13076.9|13087.2|13083.2|13087.2|13083.2|13079.3|13075.3|5568
1638298500000|2021-11-30 18:55:00|13085.6|13081.6|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|2931
1638298800000|2021-11-30 19:00:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13079.3|13075.3|4525
1638299100000|2021-11-30 19:05:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13079.3|13075.3|3873
1638299400000|2021-11-30 19:10:00|13080.9|13076.9|13084|13080|13085.6|13081.6|13080.9|13076.9|2455
1638299700000|2021-11-30 19:15:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|1738
1638300000000|2021-11-30 19:20:00|13079.3|13075.3|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|4599
1638300300000|2021-11-30 19:25:00|13084|13080|13082.5|13078.5|13084|13080|13080.9|13076.9|1329
1638300600000|2021-11-30 19:30:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|831
1638300900000|2021-11-30 19:35:00|13084|13080|13084|13080|13084|13080|13084|13080|650
1638301200000|2021-11-30 19:40:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|2745
1638301500000|2021-11-30 19:45:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13082.5|13078.5|2868
1638301800000|2021-11-30 19:50:00|13084|13080|13079.3|13075.3|13084|13080|13079.3|13075.3|4534
1638302100000|2021-11-30 19:55:00|13077.8|13073.8|13084|13080|13084|13080|13077.8|13073.8|15597
1638302400000|2021-11-30 20:00:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|9677
1638302700000|2021-11-30 20:05:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|8497
1638303000000|2021-11-30 20:10:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|4271
1638303300000|2021-11-30 20:15:00|13079.3|13075.3|13082.5|13078.5|13084|13080|13079.3|13075.3|3993
1638303600000|2021-11-30 20:20:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|2399
1638303900000|2021-11-30 20:25:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|2287
1638304200000|2021-11-30 20:30:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|3930
1638304500000|2021-11-30 20:35:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|4758
1638304800000|2021-11-30 20:40:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|4942
1638305100000|2021-11-30 20:45:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|6663
1638305400000|2021-11-30 20:50:00|13082.5|13078.5|13087.2|13083.2|13087.2|13083.2|13079.3|13075.3|9478
1638305700000|2021-11-30 20:55:00|13085.6|13081.6|13080.9|13076.9|13087.2|13083.2|13077.8|13073.8|23400
1638306000000|2021-11-30 21:00:00|13082.5|13078.5|13084|13080|13084|13080|13079.3|13075.3|17613
1638306300000|2021-11-30 21:05:00|13082.5|13078.5|13079.3|13075.3|13085.6|13081.6|13077.8|13073.8|12033
1638306600000|2021-11-30 21:10:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13079.3|13075.3|3661
1638306900000|2021-11-30 21:15:00|13084|13080|13079.3|13075.3|13084|13080|13079.3|13075.3|2884
1638307200000|2021-11-30 21:20:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|3733
1638307500000|2021-11-30 21:25:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|3306
1638307800000|2021-11-30 21:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|5789
1638308100000|2021-11-30 21:35:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|6806
1638308400000|2021-11-30 21:40:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|2872
1638308700000|2021-11-30 21:45:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|1372
1638309000000|2021-11-30 21:50:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|2722
1638309300000|2021-11-30 21:55:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|2271
1638313200000|2021-11-30 23:00:00|13071.5|13067.5|13065.3|13061.3|13071.5|13067.5|13065.3|13061.3|2034
1638313500000|2021-11-30 23:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|1169
1638313800000|2021-11-30 23:10:00|13065.3|13061.3|13059|13055|13066.8|13062.8|13057.5|13053.5|2974
1638314100000|2021-11-30 23:15:00|13057.5|13053.5|13054.3|13050.3|13059|13055|13054.3|13050.3|1200
1638314400000|2021-11-30 23:20:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1644
1638314700000|2021-11-30 23:25:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|1483
1638315000000|2021-11-30 23:30:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13043.4|13039.4|4725
1638315300000|2021-11-30 23:35:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|1342
1638315600000|2021-11-30 23:40:00|13049.7|13045.7|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|1764
1638315900000|2021-11-30 23:45:00|13052|13048|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|2160
1638316200000|2021-11-30 23:50:00|13051.2|13047.2|13046.5|13042.5|13051.2|13047.2|13045|13041|2660
1638316500000|2021-11-30 23:55:00|13045|13041|13049.7|13045.7|13049.7|13045.7|13045|13041|2818
1638316800000|2021-12-01 00:00:00|13051.2|13047.2|13045|13041|13051.2|13047.2|13043.4|13039.4|3663
1638317100000|2021-12-01 00:05:00|13043.4|13039.4|13048.1|13044.1|13048.1|13044.1|13043.4|13039.4|2598
1638317400000|2021-12-01 00:10:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13045|13041|2111
1638317700000|2021-12-01 00:15:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13049.7|13045.7|2423
1638318000000|2021-12-01 00:20:00|13054.3|13050.3|13055.9|13051.9|13059|13055|13054.3|13050.3|1889
1638318300000|2021-12-01 00:25:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|1482
1638318600000|2021-12-01 00:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|1821
1638318900000|2021-12-01 00:35:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1367
1638319200000|2021-12-01 00:40:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1511
1638319500000|2021-12-01 00:45:00|13053.6|13049.6|13049.7|13045.7|13055.9|13051.9|13049.7|13045.7|1898
1638319800000|2021-12-01 00:50:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1386
1638320100000|2021-12-01 00:55:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|1154
1638320400000|2021-12-01 01:00:00|13055.9|13051.9|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|2560
1638320700000|2021-12-01 01:05:00|13051.2|13047.2|13046.5|13042.5|13051.2|13047.2|13046.5|13042.5|3294
1638321000000|2021-12-01 01:10:00|13048.1|13044.1|13043.4|13039.4|13048.1|13044.1|13041.1|13037.1|3244
1638321300000|2021-12-01 01:15:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|2900
1638321600000|2021-12-01 01:20:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|2633
1638321900000|2021-12-01 01:25:00|13043.4|13039.4|13045|13041|13046.5|13042.5|13043.4|13039.4|1621
1638322200000|2021-12-01 01:30:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|1945
1638322500000|2021-12-01 01:35:00|13042.6|13038.6|13041.1|13037.1|13043.4|13039.4|13040.3|13036.3|1423
1638322800000|2021-12-01 01:40:00|13041.8|13037.8|13043.4|13039.4|13045|13041|13040.3|13036.3|901
1638323100000|2021-12-01 01:45:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|1304
1638323400000|2021-12-01 01:50:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|2332
1638323700000|2021-12-01 01:55:00|13040.3|13036.3|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|2123
1638324000000|2021-12-01 02:00:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|1011
1638324300000|2021-12-01 02:05:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13037.2|13033.2|1632
1638324600000|2021-12-01 02:10:00|13037.9|13033.9|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|408
1638324900000|2021-12-01 02:15:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|399
1638325200000|2021-12-01 02:20:00|13041.8|13037.8|13046.5|13042.5|13046.5|13042.5|13041.8|13037.8|1749
1638325500000|2021-12-01 02:25:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|549
1638325800000|2021-12-01 02:30:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|1311
1638326100000|2021-12-01 02:35:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|604
1638326400000|2021-12-01 02:40:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|372
1638326700000|2021-12-01 02:45:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|1371
1638327000000|2021-12-01 02:50:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|504
1638327300000|2021-12-01 02:55:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|436
1638327600000|2021-12-01 03:00:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1003
1638327900000|2021-12-01 03:05:00|13044.2|13040.2|13046.5|13042.5|13046.5|13042.5|13044.2|13040.2|1069
1638328200000|2021-12-01 03:10:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|408
1638328500000|2021-12-01 03:15:00|||||||||97
1638328800000|2021-12-01 03:20:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|253
1638329100000|2021-12-01 03:25:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|168
1638329400000|2021-12-01 03:30:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|623
1638329700000|2021-12-01 03:35:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1414
1638330000000|2021-12-01 03:40:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|918
1638330300000|2021-12-01 03:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|470
1638330600000|2021-12-01 03:50:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|696
1638330900000|2021-12-01 03:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|263
1638331200000|2021-12-01 04:00:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|730
1638331500000|2021-12-01 04:05:00|13045|13041|13045|13041|13045|13041|13045|13041|706
1638331800000|2021-12-01 04:10:00|||||||||241
1638332100000|2021-12-01 04:15:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|2260
1638332400000|2021-12-01 04:20:00|||||||||262
1638332700000|2021-12-01 04:25:00|||||||||2673
1638333000000|2021-12-01 04:30:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1100
1638333300000|2021-12-01 04:35:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|580
1638333600000|2021-12-01 04:40:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|859
1638333900000|2021-12-01 04:45:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|97
1638334200000|2021-12-01 04:50:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|339
1638334500000|2021-12-01 04:55:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|647
1638334800000|2021-12-01 05:00:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|275
1638335100000|2021-12-01 05:05:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|505
1638335400000|2021-12-01 05:10:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|645
1638335700000|2021-12-01 05:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|308
1638336000000|2021-12-01 05:20:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|515
1638336300000|2021-12-01 05:25:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1416
1638336600000|2021-12-01 05:30:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|717
1638336900000|2021-12-01 05:35:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|313
1638337200000|2021-12-01 05:40:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|296
1638337500000|2021-12-01 05:45:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1080
1638337800000|2021-12-01 05:50:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|347
1638338100000|2021-12-01 05:55:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|182
1638338400000|2021-12-01 06:00:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|167
1638338700000|2021-12-01 06:05:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|1257
1638339000000|2021-12-01 06:10:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|1174
1638339300000|2021-12-01 06:15:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|1019
1638339600000|2021-12-01 06:20:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|720
1638339900000|2021-12-01 06:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|409
1638340200000|2021-12-01 06:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|686
1638340500000|2021-12-01 06:35:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|351
1638340800000|2021-12-01 06:40:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|667
1638341100000|2021-12-01 06:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1040
1638341400000|2021-12-01 06:50:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|697
1638341700000|2021-12-01 06:55:00|||||||||224
1638342000000|2021-12-01 07:00:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13059|13055|1306
1638342300000|2021-12-01 07:05:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13062.9|13058.9|3207
1638342600000|2021-12-01 07:10:00|13063.7|13059.7|13059|13055|13065.3|13061.3|13057.5|13053.5|4115
1638342900000|2021-12-01 07:15:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13055.9|13051.9|2064
1638343200000|2021-12-01 07:20:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|1616
1638343500000|2021-12-01 07:25:00|13060.6|13056.6|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|914
1638343800000|2021-12-01 07:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1165
1638344100000|2021-12-01 07:35:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|1044
1638344400000|2021-12-01 07:40:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|956
1638344700000|2021-12-01 07:45:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|753
1638345000000|2021-12-01 07:50:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|1821
1638345300000|2021-12-01 07:55:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|1855
1638345600000|2021-12-01 08:00:00|13060.6|13056.6|13054.3|13050.3|13063.7|13059.7|13054.3|13050.3|2593
1638345900000|2021-12-01 08:05:00|13055.9|13051.9|13048.1|13044.1|13055.9|13051.9|13046.5|13042.5|2346
1638346200000|2021-12-01 08:10:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13043.4|13039.4|5675
1638346500000|2021-12-01 08:15:00|13046.5|13042.5|13043.4|13039.4|13048.1|13044.1|13043.4|13039.4|5996
1638346800000|2021-12-01 08:20:00|13045|13041|13037.2|13033.2|13045|13041|13037.2|13033.2|5457
1638347100000|2021-12-01 08:25:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|3823
1638347400000|2021-12-01 08:30:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13034|13030|4323
1638347700000|2021-12-01 08:35:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|3921
1638348000000|2021-12-01 08:40:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13030.9|13026.9|3722
1638348300000|2021-12-01 08:45:00|13032.5|13028.5|13027.8|13023.8|13034|13030|13027.8|13023.8|4670
1638348600000|2021-12-01 08:50:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13021.5|13017.5|6945
1638348900000|2021-12-01 08:55:00|13027.8|13023.8|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|2578
1638349200000|2021-12-01 09:00:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|2876
1638349500000|2021-12-01 09:05:00|13024.7|13020.7|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|2629
1638349800000|2021-12-01 09:10:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|1495
1638350100000|2021-12-01 09:15:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2899
1638350400000|2021-12-01 09:20:00|13027.8|13023.8|13032.5|13028.5|13032.5|13028.5|13027.8|13023.8|3438
1638350700000|2021-12-01 09:25:00|13031.7|13027.7|13032.5|13028.5|13035.6|13031.6|13031.7|13027.7|2386
1638351000000|2021-12-01 09:30:00|13034|13030|13030.9|13026.9|13034|13030|13029.3|13025.3|1481
1638351300000|2021-12-01 09:35:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1666
1638351600000|2021-12-01 09:40:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|2307
1638351900000|2021-12-01 09:45:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|1102
1638352200000|2021-12-01 09:50:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|1385
1638352500000|2021-12-01 09:55:00|13032.5|13028.5|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|3416
1638352800000|2021-12-01 10:00:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|827
1638353100000|2021-12-01 10:05:00|13034|13030|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|1740
1638353400000|2021-12-01 10:10:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|1844
1638353700000|2021-12-01 10:15:00|13037.2|13033.2|13032.5|13028.5|13038.7|13034.7|13032.5|13028.5|5124
1638354000000|2021-12-01 10:20:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|1825
1638354300000|2021-12-01 10:25:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13032.5|13028.5|1356
1638354600000|2021-12-01 10:30:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|1596
1638354900000|2021-12-01 10:35:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|981
1638355200000|2021-12-01 10:40:00|13032.5|13028.5|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|4105
1638355500000|2021-12-01 10:45:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|3742
1638355800000|2021-12-01 10:50:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|553
1638356100000|2021-12-01 10:55:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|1366
1638356400000|2021-12-01 11:00:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1649
1638356700000|2021-12-01 11:05:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|3681
1638357000000|2021-12-01 11:10:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1256
1638357300000|2021-12-01 11:15:00|13037.2|13033.2|13032.5|13028.5|13037.2|13033.2|13032.5|13028.5|3563
1638357600000|2021-12-01 11:20:00|13034|13030|13034|13030|13034|13030|13034|13030|393
1638357900000|2021-12-01 11:25:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1137
1638358200000|2021-12-01 11:30:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|814
1638358500000|2021-12-01 11:35:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|1345
1638358800000|2021-12-01 11:40:00|13032.5|13028.5|13037.2|13033.2|13038.7|13034.7|13032.5|13028.5|1562
1638359100000|2021-12-01 11:45:00|13035.6|13031.6|13034|13030|13037.2|13033.2|13034|13030|1513
1638359400000|2021-12-01 11:50:00|13035.6|13031.6|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|1726
1638359700000|2021-12-01 11:55:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1080
1638360000000|2021-12-01 12:00:00|13037.2|13033.2|13041.8|13037.8|13041.8|13037.8|13037.2|13033.2|2613
1638360300000|2021-12-01 12:05:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|3499
1638360600000|2021-12-01 12:10:00|13045|13041|13049.7|13045.7|13049.7|13045.7|13045|13041|2155
1638360900000|2021-12-01 12:15:00|13048.1|13044.1|13041.8|13037.8|13049.7|13045.7|13040.3|13036.3|2615
1638361200000|2021-12-01 12:20:00|13040.3|13036.3|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|4731
1638361500000|2021-12-01 12:25:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|3102
1638361800000|2021-12-01 12:30:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|2517
1638362100000|2021-12-01 12:35:00|13045|13041|13046.5|13042.5|13049.7|13045.7|13043.4|13039.4|4932
1638362400000|2021-12-01 12:40:00|13045|13041|13049.7|13045.7|13049.7|13045.7|13045|13041|2962
1638362700000|2021-12-01 12:45:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|2791
1638363000000|2021-12-01 12:50:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|2147
1638363300000|2021-12-01 12:55:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1502
1638363600000|2021-12-01 13:00:00|13046.5|13042.5|13046.5|13042.5|13049.7|13045.7|13045|13041|2933
1638363900000|2021-12-01 13:05:00|13045|13041|13045|13041|13048.1|13044.1|13045|13041|2374
1638364200000|2021-12-01 13:10:00|13046.5|13042.5|13041.8|13037.8|13046.5|13042.5|13041.8|13037.8|3425
1638364500000|2021-12-01 13:15:00|13043.4|13039.4|13048.1|13044.1|13048.1|13044.1|13043.4|13039.4|7648
1638364800000|2021-12-01 13:20:00|13049.7|13045.7|13054.3|13050.3|13055.9|13051.9|13048.1|13044.1|6238
1638365100000|2021-12-01 13:25:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|5151
1638365400000|2021-12-01 13:30:00|13055.9|13051.9|13054.3|13050.3|13059|13055|13054.3|13050.3|4955
1638365700000|2021-12-01 13:35:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|2650
1638366000000|2021-12-01 13:40:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|2128
1638366300000|2021-12-01 13:45:00|13052.8|13048.8|13046.5|13042.5|13052.8|13048.8|13045|13041|5984
1638366600000|2021-12-01 13:50:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1948
1638366900000|2021-12-01 13:55:00|13046.5|13042.5|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|4288
1638367200000|2021-12-01 14:00:00|13048.1|13044.1|13051.2|13047.2|13052.8|13048.8|13046.5|13042.5|4323
1638367500000|2021-12-01 14:05:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|4565
1638367800000|2021-12-01 14:10:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1927
1638368100000|2021-12-01 14:15:00|13052.8|13048.8|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|1487
1638368400000|2021-12-01 14:20:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|2931
1638368700000|2021-12-01 14:25:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|2090
1638369000000|2021-12-01 14:30:00|13046.5|13042.5|13049.7|13045.7|13052.8|13048.8|13046.5|13042.5|5376
1638369300000|2021-12-01 14:35:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|3271
1638369600000|2021-12-01 14:40:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2623
1638369900000|2021-12-01 14:45:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13048.1|13044.1|6254
1638370200000|2021-12-01 14:50:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|4512
1638370500000|2021-12-01 14:55:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13046.5|13042.5|4087
1638370800000|2021-12-01 15:00:00|13050.4|13046.4|13051.2|13047.2|13054.3|13050.3|13045|13041|13312
1638371100000|2021-12-01 15:05:00|13052.8|13048.8|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|9296
1638371400000|2021-12-01 15:10:00|13052.8|13048.8|13041.8|13037.8|13054.3|13050.3|13038.7|13034.7|10557
1638371700000|2021-12-01 15:15:00|13040.3|13036.3|13037.2|13033.2|13041.8|13037.8|13035.6|13031.6|9967
1638372000000|2021-12-01 15:20:00|13035.6|13031.6|13041.8|13037.8|13043.4|13039.4|13035.6|13031.6|7707
1638372300000|2021-12-01 15:25:00|13040.3|13036.3|13049.7|13045.7|13051.2|13047.2|13040.3|13036.3|13082
1638372600000|2021-12-01 15:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13046.5|13042.5|3378
1638372900000|2021-12-01 15:35:00|13052.8|13048.8|13052.8|13048.8|13055.9|13051.9|13051.2|13047.2|9765
1638373200000|2021-12-01 15:40:00|13054.3|13050.3|13045|13041|13054.3|13050.3|13045|13041|5855
1638373500000|2021-12-01 15:45:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13043.4|13039.4|2976
1638373800000|2021-12-01 15:50:00|13041.8|13037.8|13048.1|13044.1|13048.1|13044.1|13040.3|13036.3|4941
1638374100000|2021-12-01 15:55:00|13046.5|13042.5|13041.8|13037.8|13046.5|13042.5|13041.8|13037.8|3702
1638374400000|2021-12-01 16:00:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|5348
1638374700000|2021-12-01 16:05:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13038.7|13034.7|5529
1638375000000|2021-12-01 16:10:00|13041.8|13037.8|13045|13041|13046.5|13042.5|13041.8|13037.8|4449
1638375300000|2021-12-01 16:15:00|13043.4|13039.4|13048.1|13044.1|13049.7|13045.7|13041.8|13037.8|5473
1638375600000|2021-12-01 16:20:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|8767
1638375900000|2021-12-01 16:25:00|13045|13041|13051.2|13047.2|13051.2|13047.2|13045|13041|9668
1638376200000|2021-12-01 16:30:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|4679
1638376500000|2021-12-01 16:35:00|13054.3|13050.3|13059|13055|13059|13055|13052.8|13048.8|5848
1638376800000|2021-12-01 16:40:00|13057.5|13053.5|13054.3|13050.3|13060.6|13056.6|13054.3|13050.3|6721
1638377100000|2021-12-01 16:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|6421
1638377400000|2021-12-01 16:50:00|13057.5|13053.5|13068.4|13064.4|13068.4|13064.4|13057.5|13053.5|15477
1638377700000|2021-12-01 16:55:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|6355
1638378000000|2021-12-01 17:00:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|6345
1638378300000|2021-12-01 17:05:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13065.3|13061.3|2492
1638378600000|2021-12-01 17:10:00|13066.8|13062.8|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|3512
1638378900000|2021-12-01 17:15:00|13070|13066|13065.3|13061.3|13070|13066|13065.3|13061.3|4090
1638379200000|2021-12-01 17:20:00|13063.7|13059.7|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|2424
1638379500000|2021-12-01 17:25:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|2572
1638379800000|2021-12-01 17:30:00|13068.4|13064.4|13065.3|13061.3|13070|13066|13063.7|13059.7|3549
1638380100000|2021-12-01 17:35:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2452
1638380400000|2021-12-01 17:40:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|2892
1638380700000|2021-12-01 17:45:00|13068.4|13064.4|13074.7|13070.7|13074.7|13070.7|13068.4|13064.4|6503
1638381000000|2021-12-01 17:50:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|3491
1638381300000|2021-12-01 17:55:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13074.7|13070.7|3367
1638381600000|2021-12-01 18:00:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13076.2|13072.2|3351
1638381900000|2021-12-01 18:05:00|13077.8|13073.8|13085.6|13081.6|13087.2|13083.2|13077.8|13073.8|6344
1638382200000|2021-12-01 18:10:00|13084|13080|13080.9|13076.9|13085.6|13081.6|13079.3|13075.3|4018
1638382500000|2021-12-01 18:15:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13076.2|13072.2|6665
1638382800000|2021-12-01 18:20:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|1549
1638383100000|2021-12-01 18:25:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|1893
1638383400000|2021-12-01 18:30:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|3306
1638383700000|2021-12-01 18:35:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|2295
1638384000000|2021-12-01 18:40:00|13079.3|13075.3|13087.2|13083.2|13087.2|13083.2|13079.3|13075.3|4806
1638384300000|2021-12-01 18:45:00|13085.6|13081.6|13093.4|13089.4|13095|13091|13085.6|13081.6|7337
1638384600000|2021-12-01 18:50:00|13091.8|13087.8|13084|13080|13091.8|13087.8|13084|13080|6599
1638384900000|2021-12-01 18:55:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13082.5|13078.5|4296
1638385200000|2021-12-01 19:00:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|2926
1638385500000|2021-12-01 19:05:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13084|13080|4296
1638385800000|2021-12-01 19:10:00|13090.3|13086.3|13082.5|13078.5|13090.3|13086.3|13082.5|13078.5|2107
1638386100000|2021-12-01 19:15:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13079.3|13075.3|3127
1638386400000|2021-12-01 19:20:00|13088.7|13084.7|13082.5|13078.5|13088.7|13084.7|13082.5|13078.5|2750
1638386700000|2021-12-01 19:25:00|13084|13080|13080.9|13076.9|13084|13080|13079.3|13075.3|4353
1638387000000|2021-12-01 19:30:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13076.2|13072.2|2503
1638387300000|2021-12-01 19:35:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|2243
1638387600000|2021-12-01 19:40:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|934
1638387900000|2021-12-01 19:45:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|1400
1638388200000|2021-12-01 19:50:00|13082.5|13078.5|13090.3|13086.3|13091.8|13087.8|13082.5|13078.5|10537
1638388500000|2021-12-01 19:55:00|13088.7|13084.7|13095|13091|13096.5|13092.5|13088.7|13084.7|5491
1638388800000|2021-12-01 20:00:00|13093.4|13089.4|13095|13091|13095|13091|13091.8|13087.8|10563
1638389100000|2021-12-01 20:05:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13091.8|13087.8|5757
1638389400000|2021-12-01 20:10:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|2931
1638389700000|2021-12-01 20:15:00|13097.3|13093.3|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|6525
1638390000000|2021-12-01 20:20:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|3602
1638390300000|2021-12-01 20:25:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13095|13091|2776
1638390600000|2021-12-01 20:30:00|13098.1|13094.1|13095|13091|13098.1|13094.1|13095|13091|3079
1638390900000|2021-12-01 20:35:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13092.6|13088.6|4208
1638391200000|2021-12-01 20:40:00|13093.4|13089.4|13093.4|13089.4|13096.5|13092.5|13091.8|13087.8|3543
1638391500000|2021-12-01 20:45:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|4320
1638391800000|2021-12-01 20:50:00|13095|13091|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|2168
1638392100000|2021-12-01 20:55:00|13095|13091|13109|13105|13109|13105|13093.4|13089.4|9892
1638392400000|2021-12-01 21:00:00|13107.5|13103.5|13109|13105|13112.2|13108.2|13101.2|13097.2|12772
1638392700000|2021-12-01 21:05:00|13110.6|13106.6|13102.8|13098.8|13110.6|13106.6|13101.2|13097.2|5631
1638393000000|2021-12-01 21:10:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|216
1638393300000|2021-12-01 21:15:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13101.2|13097.2|2745
1638393600000|2021-12-01 21:20:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13101.2|13097.2|2982
1638393900000|2021-12-01 21:25:00|13105.9|13101.9|13107.5|13103.5|13109|13105|13105.9|13101.9|3017
1638394200000|2021-12-01 21:30:00|13109|13105|13113.7|13109.7|13115.3|13111.3|13109|13105|4623
1638394500000|2021-12-01 21:35:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|3013
1638394800000|2021-12-01 21:40:00|||||||||52
1638395100000|2021-12-01 21:45:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|3275
1638395400000|2021-12-01 21:50:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2018
1638395700000|2021-12-01 21:55:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|2996
1638399600000|2021-12-01 23:00:00|13107.5|13103.5|13109|13105|13113.7|13109.7|13107.5|13103.5|3219
1638399900000|2021-12-01 23:05:00|13107.5|13103.5|13105.9|13101.9|13108.3|13104.3|13105.9|13101.9|784
1638400200000|2021-12-01 23:10:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13102.8|13098.8|1777
1638400500000|2021-12-01 23:15:00|13103.6|13099.6|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|1477
1638400800000|2021-12-01 23:20:00|13105.9|13101.9|13107.5|13103.5|13109|13105|13104.3|13100.3|727
1638401100000|2021-12-01 23:25:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|816
1638401400000|2021-12-01 23:30:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|1060
1638401700000|2021-12-01 23:35:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|646
1638402000000|2021-12-01 23:40:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|504
1638402300000|2021-12-01 23:45:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|1004
1638402600000|2021-12-01 23:50:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|622
1638402900000|2021-12-01 23:55:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|531
1638403200000|2021-12-02 00:00:00|13101.2|13097.2|13095|13091|13101.2|13097.2|13095|13091|2987
1638403500000|2021-12-02 00:05:00|13096.5|13092.5|13093.4|13089.4|13096.5|13092.5|13091.8|13087.8|2324
1638403800000|2021-12-02 00:10:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|958
1638404100000|2021-12-02 00:15:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|339
1638404400000|2021-12-02 00:20:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|2111
1638404700000|2021-12-02 00:25:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|1409
1638405000000|2021-12-02 00:30:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13087.2|13083.2|1023
1638405300000|2021-12-02 00:35:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1557
1638405600000|2021-12-02 00:40:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|1422
1638405900000|2021-12-02 00:45:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|1528
1638406200000|2021-12-02 00:50:00|13095|13091|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|1217
1638406500000|2021-12-02 00:55:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|724
1638406800000|2021-12-02 01:00:00|13091.8|13087.8|13098.1|13094.1|13098.1|13094.1|13091.8|13087.8|1345
1638407100000|2021-12-02 01:05:00|13096.5|13092.5|13095|13091|13098.1|13094.1|13095|13091|749
1638407400000|2021-12-02 01:10:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|1318
1638407700000|2021-12-02 01:15:00|13098.1|13094.1|13102.8|13098.8|13102.8|13098.8|13096.5|13092.5|2574
1638408000000|2021-12-02 01:20:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|2014
1638408300000|2021-12-02 01:25:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|512
1638408600000|2021-12-02 01:30:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|528
1638408900000|2021-12-02 01:35:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1502
1638409200000|2021-12-02 01:40:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|718
1638409500000|2021-12-02 01:45:00|||||||||339
1638409800000|2021-12-02 01:50:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|172
1638410100000|2021-12-02 01:55:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|694
1638410400000|2021-12-02 02:00:00|13093.4|13089.4|13098.1|13094.1|13099.7|13095.7|13091.8|13087.8|1639
1638410700000|2021-12-02 02:05:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|258
1638411000000|2021-12-02 02:10:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|399
1638411300000|2021-12-02 02:15:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|319
1638411600000|2021-12-02 02:20:00|13095|13091|13095|13091|13095|13091|13095|13091|199
1638411900000|2021-12-02 02:25:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|402
1638412200000|2021-12-02 02:30:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|751
1638412500000|2021-12-02 02:35:00|13095|13091|13091.8|13087.8|13095|13091|13091.8|13087.8|800
1638412800000|2021-12-02 02:40:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|542
1638413100000|2021-12-02 02:45:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|878
1638413400000|2021-12-02 02:50:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|235
1638413700000|2021-12-02 02:55:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1461
1638414000000|2021-12-02 03:00:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|339
1638414300000|2021-12-02 03:05:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|680
1638414600000|2021-12-02 03:10:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|351
1638414900000|2021-12-02 03:15:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|469
1638415200000|2021-12-02 03:20:00|||||||||88
1638415500000|2021-12-02 03:25:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|431
1638415800000|2021-12-02 03:30:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|872
1638416100000|2021-12-02 03:35:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|956
1638416400000|2021-12-02 03:40:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|226
1638416700000|2021-12-02 03:45:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|1137
1638417000000|2021-12-02 03:50:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|723
1638417300000|2021-12-02 03:55:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|894
1638417600000|2021-12-02 04:00:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1176
1638417900000|2021-12-02 04:05:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|624
1638418200000|2021-12-02 04:10:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|228
1638418500000|2021-12-02 04:15:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|773
1638418800000|2021-12-02 04:20:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|372
1638419100000|2021-12-02 04:25:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|1908
1638419400000|2021-12-02 04:30:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|130
1638419700000|2021-12-02 04:35:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|1580
1638420000000|2021-12-02 04:40:00|||||||||338
1638420300000|2021-12-02 04:45:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|333
1638420600000|2021-12-02 04:50:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|392
1638420900000|2021-12-02 04:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|651
1638421200000|2021-12-02 05:00:00|||||||||27
1638421500000|2021-12-02 05:05:00|13084|13080|13084|13080|13084|13080|13084|13080|132
1638421800000|2021-12-02 05:10:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|1028
1638422100000|2021-12-02 05:15:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|185
1638422400000|2021-12-02 05:20:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|620
1638422700000|2021-12-02 05:25:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13079.3|13075.3|2657
1638423000000|2021-12-02 05:30:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|120
1638423300000|2021-12-02 05:35:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|723
1638423600000|2021-12-02 05:40:00|||||||||258
1638423900000|2021-12-02 05:45:00|||||||||134
1638424200000|2021-12-02 05:50:00|||||||||273
1638424500000|2021-12-02 05:55:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|946
1638424800000|2021-12-02 06:00:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|170
1638425100000|2021-12-02 06:05:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|691
1638425400000|2021-12-02 06:10:00|||||||||321
1638425700000|2021-12-02 06:15:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|1037
1638426000000|2021-12-02 06:20:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|2242
1638426300000|2021-12-02 06:25:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|1404
1638426600000|2021-12-02 06:30:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|826
1638426900000|2021-12-02 06:35:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|1252
1638427200000|2021-12-02 06:40:00|||||||||310
1638427500000|2021-12-02 06:45:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1008
1638427800000|2021-12-02 06:50:00|||||||||225
1638428100000|2021-12-02 06:55:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|661
1638428400000|2021-12-02 07:00:00|13080.9|13076.9|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|2061
1638428700000|2021-12-02 07:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1328
1638429000000|2021-12-02 07:10:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|3446
1638429300000|2021-12-02 07:15:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1237
1638429600000|2021-12-02 07:20:00|13080.9|13076.9|13085.6|13081.6|13085.6|13081.6|13079.3|13075.3|1051
1638429900000|2021-12-02 07:25:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|1942
1638430200000|2021-12-02 07:30:00|13084|13080|13082.5|13078.5|13084|13080|13080.9|13076.9|1058
1638430500000|2021-12-02 07:35:00|13080.9|13076.9|13076.2|13072.2|13080.9|13076.9|13074.7|13070.7|1317
1638430800000|2021-12-02 07:40:00|13074.7|13070.7|13077.8|13073.8|13079.3|13075.3|13074.7|13070.7|2723
1638431100000|2021-12-02 07:45:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|2665
1638431400000|2021-12-02 07:50:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13070|13066|4751
1638431700000|2021-12-02 07:55:00|13070|13066|13070|13066|13071.5|13067.5|13066.8|13062.8|2370
1638432000000|2021-12-02 08:00:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|5398
1638432300000|2021-12-02 08:05:00|13066.8|13062.8|13071.5|13067.5|13073.1|13069.1|13065.3|13061.3|3535
1638432600000|2021-12-02 08:10:00|13073.1|13069.1|13066.8|13062.8|13076.2|13072.2|13065.3|13061.3|4054
1638432900000|2021-12-02 08:15:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2247
1638433200000|2021-12-02 08:20:00|13068.4|13064.4|13063.7|13059.7|13070|13066|13062.2|13058.2|3222
1638433500000|2021-12-02 08:25:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1907
1638433800000|2021-12-02 08:30:00|13065.3|13061.3|13070|13066|13073.1|13069.1|13065.3|13061.3|3941
1638434100000|2021-12-02 08:35:00|13069.2|13065.2|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1809
1638434400000|2021-12-02 08:40:00|13070|13066|13070|13066|13071.5|13067.5|13066.8|13062.8|2425
1638434700000|2021-12-02 08:45:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|1458
1638435000000|2021-12-02 08:50:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|677
1638435300000|2021-12-02 08:55:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|830
1638435600000|2021-12-02 09:00:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|2831
1638435900000|2021-12-02 09:05:00|13070|13066|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|1583
1638436200000|2021-12-02 09:10:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|2869
1638436500000|2021-12-02 09:15:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13062.2|13058.2|2395
1638436800000|2021-12-02 09:20:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|2472
1638437100000|2021-12-02 09:25:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|954
1638437400000|2021-12-02 09:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|980
1638437700000|2021-12-02 09:35:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|496
1638438000000|2021-12-02 09:40:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|1734
1638438300000|2021-12-02 09:45:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|828
1638438600000|2021-12-02 09:50:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|1102
1638438900000|2021-12-02 09:55:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|4300
1638439200000|2021-12-02 10:00:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|1233
1638439500000|2021-12-02 10:05:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1312
1638439800000|2021-12-02 10:10:00|13073.1|13069.1|13079.3|13075.3|13079.3|13075.3|13071.5|13067.5|1397
1638440100000|2021-12-02 10:15:00|13077.8|13073.8|13080.9|13076.9|13085.6|13081.6|13077.8|13073.8|7283
1638440400000|2021-12-02 10:20:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|2306
1638440700000|2021-12-02 10:25:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|2194
1638441000000|2021-12-02 10:30:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1668
1638441300000|2021-12-02 10:35:00|13077.8|13073.8|13076.2|13072.2|13079.3|13075.3|13074.7|13070.7|2052
1638441600000|2021-12-02 10:40:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|3140
1638441900000|2021-12-02 10:45:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|1325
1638442200000|2021-12-02 10:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2284
1638442500000|2021-12-02 10:55:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|395
1638442800000|2021-12-02 11:00:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1996
1638443100000|2021-12-02 11:05:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|869
1638443400000|2021-12-02 11:10:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|329
1638443700000|2021-12-02 11:15:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1378
1638444000000|2021-12-02 11:20:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1557
1638444300000|2021-12-02 11:25:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|512
1638444600000|2021-12-02 11:30:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|952
1638444900000|2021-12-02 11:35:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|2456
1638445200000|2021-12-02 11:40:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2720
1638445500000|2021-12-02 11:45:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|2618
1638445800000|2021-12-02 11:50:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|757
1638446100000|2021-12-02 11:55:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|481
1638446400000|2021-12-02 12:00:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|401
1638446700000|2021-12-02 12:05:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13073.1|13069.1|1551
1638447000000|2021-12-02 12:10:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|1935
1638447300000|2021-12-02 12:15:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|2415
1638447600000|2021-12-02 12:20:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|1892
1638447900000|2021-12-02 12:25:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|2208
1638448200000|2021-12-02 12:30:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1169
1638448500000|2021-12-02 12:35:00|13080.9|13076.9|13090.3|13086.3|13090.3|13086.3|13080.9|13076.9|4964
1638448800000|2021-12-02 12:40:00|13091.8|13087.8|13090.3|13086.3|13093.4|13089.4|13088.7|13084.7|5275
1638449100000|2021-12-02 12:45:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|2450
1638449400000|2021-12-02 12:50:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|2725
1638449700000|2021-12-02 12:55:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|2313
1638450000000|2021-12-02 13:00:00|13087.2|13083.2|13088.7|13084.7|13091.8|13087.8|13085.6|13081.6|3803
1638450300000|2021-12-02 13:05:00|13090.3|13086.3|13093.4|13089.4|13096.5|13092.5|13090.3|13086.3|4368
1638450600000|2021-12-02 13:10:00|13091.8|13087.8|13088.7|13084.7|13093.4|13089.4|13087.2|13083.2|3433
1638450900000|2021-12-02 13:15:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13088.7|13084.7|2207
1638451200000|2021-12-02 13:20:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13091.8|13087.8|4881
1638451500000|2021-12-02 13:25:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|3111
1638451800000|2021-12-02 13:30:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13085.6|13081.6|5243
1638452100000|2021-12-02 13:35:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13085.6|13081.6|4630
1638452400000|2021-12-02 13:40:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13088.7|13084.7|2292
1638452700000|2021-12-02 13:45:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13085.6|13081.6|4466
1638453000000|2021-12-02 13:50:00|13091.8|13087.8|13087.2|13083.2|13091.8|13087.8|13085.6|13081.6|3480
1638453300000|2021-12-02 13:55:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|5425
1638453600000|2021-12-02 14:00:00|13087.2|13083.2|13096.5|13092.5|13096.5|13092.5|13085.6|13081.6|6268
1638453900000|2021-12-02 14:05:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|9341
1638454200000|2021-12-02 14:10:00|13098.1|13094.1|13096.5|13092.5|13099.7|13095.7|13093.4|13089.4|4911
1638454500000|2021-12-02 14:15:00|13097.3|13093.3|13098.1|13094.1|13099.7|13095.7|13095|13091|4576
1638454800000|2021-12-02 14:20:00|13096.5|13092.5|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|4694
1638455100000|2021-12-02 14:25:00|13098.1|13094.1|13093.4|13089.4|13098.1|13094.1|13091.8|13087.8|4492
1638455400000|2021-12-02 14:30:00|13095|13091|13098.1|13094.1|13098.1|13094.1|13088.7|13084.7|7132
1638455700000|2021-12-02 14:35:00|13099.7|13095.7|13087.2|13083.2|13099.7|13095.7|13082.5|13078.5|8464
1638456000000|2021-12-02 14:40:00|13088.7|13084.7|13080.9|13076.9|13091.8|13087.8|13079.3|13075.3|8819
1638456300000|2021-12-02 14:45:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|5731
1638456600000|2021-12-02 14:50:00|13079.3|13075.3|13073.1|13069.1|13080.9|13076.9|13073.1|13069.1|6410
1638456900000|2021-12-02 14:55:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13068.4|13064.4|11043
1638457200000|2021-12-02 15:00:00|13071.5|13067.5|13074.7|13070.7|13076.2|13072.2|13068.4|13064.4|5743
1638457500000|2021-12-02 15:05:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13068.4|13064.4|5692
1638457800000|2021-12-02 15:10:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|3033
1638458100000|2021-12-02 15:15:00|13077.8|13073.8|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|6894
1638458400000|2021-12-02 15:20:00|13079.3|13075.3|13082.5|13078.5|13084|13080|13077.8|13073.8|8967
1638458700000|2021-12-02 15:25:00|13080.9|13076.9|13073.1|13069.1|13082.5|13078.5|13071.5|13067.5|4931
1638459000000|2021-12-02 15:30:00|13071.5|13067.5|13077.8|13073.8|13077.8|13073.8|13070|13066|3120
1638459300000|2021-12-02 15:35:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13074.7|13070.7|12063
1638459600000|2021-12-02 15:40:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13076.2|13072.2|4934
1638459900000|2021-12-02 15:45:00|13079.3|13075.3|13077.8|13073.8|13084|13080|13076.2|13072.2|6450
1638460200000|2021-12-02 15:50:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13073.1|13069.1|4111
1638460500000|2021-12-02 15:55:00|13074.7|13070.7|13070|13066|13074.7|13070.7|13070|13066|3800
1638460800000|2021-12-02 16:00:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|2905
1638461100000|2021-12-02 16:05:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|5601
1638461400000|2021-12-02 16:10:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13065.3|13061.3|3853
1638461700000|2021-12-02 16:15:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|3252
1638462000000|2021-12-02 16:20:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|4086
1638462300000|2021-12-02 16:25:00|13068.4|13064.4|13063.7|13059.7|13070|13066|13063.7|13059.7|5119
1638462600000|2021-12-02 16:30:00|13065.3|13061.3|13073.1|13069.1|13076.2|13072.2|13063.7|13059.7|10687
1638462900000|2021-12-02 16:35:00|13074.7|13070.7|13070|13066|13074.7|13070.7|13068.4|13064.4|5009
1638463200000|2021-12-02 16:40:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|5481
1638463500000|2021-12-02 16:45:00|13065.3|13061.3|13060.6|13056.6|13066.8|13062.8|13059|13055|3261
1638463800000|2021-12-02 16:50:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13059|13055|5548
1638464100000|2021-12-02 16:55:00|13065.3|13061.3|13057.5|13053.5|13065.3|13061.3|13057.5|13053.5|6923
1638464400000|2021-12-02 17:00:00|13055.9|13051.9|13051.2|13047.2|13057.5|13053.5|13049.7|13045.7|7672
1638464700000|2021-12-02 17:05:00|13052.8|13048.8|13052.8|13048.8|13055.9|13051.9|13051.2|13047.2|6652
1638465000000|2021-12-02 17:10:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|7441
1638465300000|2021-12-02 17:15:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13049.7|13045.7|4027
1638465600000|2021-12-02 17:20:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|3268
1638465900000|2021-12-02 17:25:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|3325
1638466200000|2021-12-02 17:30:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|1588
1638466500000|2021-12-02 17:35:00|13051.2|13047.2|13049.7|13045.7|13055.9|13051.9|13048.1|13044.1|5478
1638466800000|2021-12-02 17:40:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1979
1638467100000|2021-12-02 17:45:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|4509
1638467400000|2021-12-02 17:50:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1311
1638467700000|2021-12-02 17:55:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|2129
1638468000000|2021-12-02 18:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13051.2|13047.2|3475
1638468300000|2021-12-02 18:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1269
1638468600000|2021-12-02 18:10:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|3668
1638468900000|2021-12-02 18:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1452
1638469200000|2021-12-02 18:20:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|3043
1638469500000|2021-12-02 18:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1134
1638469800000|2021-12-02 18:30:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|2366
1638470100000|2021-12-02 18:35:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|2224
1638470400000|2021-12-02 18:40:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1850
1638470700000|2021-12-02 18:45:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1611
1638471000000|2021-12-02 18:50:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1389
1638471300000|2021-12-02 18:55:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1967
1638471600000|2021-12-02 19:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1276
1638471900000|2021-12-02 19:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2818
1638472200000|2021-12-02 19:10:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|2917
1638472500000|2021-12-02 19:15:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2570
1638472800000|2021-12-02 19:20:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|2371
1638473100000|2021-12-02 19:25:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1579
1638473400000|2021-12-02 19:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1526
1638473700000|2021-12-02 19:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2209
1638474000000|2021-12-02 19:40:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1175
1638474300000|2021-12-02 19:45:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|1409
1638474600000|2021-12-02 19:50:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13054.3|13050.3|5517
1638474900000|2021-12-02 19:55:00|13059|13055|13060.6|13056.6|13062.2|13058.2|13059|13055|7409
1638475200000|2021-12-02 20:00:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13060.6|13056.6|8370
1638475500000|2021-12-02 20:05:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13062.2|13058.2|3382
1638475800000|2021-12-02 20:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|4273
1638476100000|2021-12-02 20:15:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|2542
1638476400000|2021-12-02 20:20:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2065
1638476700000|2021-12-02 20:25:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|3066
1638477000000|2021-12-02 20:30:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1289
1638477300000|2021-12-02 20:35:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1095
1638477600000|2021-12-02 20:40:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|4078
1638477900000|2021-12-02 20:45:00|13062.2|13058.2|13068.4|13064.4|13068.4|13064.4|13062.2|13058.2|2037
1638478200000|2021-12-02 20:50:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13068.4|13064.4|4032
1638478500000|2021-12-02 20:55:00|13074.7|13070.7|13066.8|13062.8|13074.7|13070.7|13066.8|13062.8|6999
1638478800000|2021-12-02 21:00:00|13068.4|13064.4|13073.1|13069.1|13073.1|13069.1|13066.8|13062.8|6399
1638479100000|2021-12-02 21:05:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|2161
1638479400000|2021-12-02 21:10:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2024
1638479700000|2021-12-02 21:15:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|1956
1638480000000|2021-12-02 21:20:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|3238
1638480300000|2021-12-02 21:25:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2629
1638480600000|2021-12-02 21:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|1534
1638480900000|2021-12-02 21:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|2943
1638481200000|2021-12-02 21:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2057
1638481500000|2021-12-02 21:45:00|13065.3|13061.3|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|2287
1638481800000|2021-12-02 21:50:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2889
1638482100000|2021-12-02 21:55:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2009
1638486000000|2021-12-02 23:00:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13062.2|13058.2|1634
1638486300000|2021-12-02 23:05:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|909
1638486600000|2021-12-02 23:10:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|3580
1638486900000|2021-12-02 23:15:00|13073.1|13069.1|13082.5|13078.5|13084|13080|13073.1|13069.1|4250
1638487200000|2021-12-02 23:20:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13077.8|13073.8|2156
1638487500000|2021-12-02 23:25:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|1992
1638487800000|2021-12-02 23:30:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|1085
1638488100000|2021-12-02 23:35:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|818
1638488400000|2021-12-02 23:40:00|13079.3|13075.3|13080.9|13076.9|13084|13080|13079.3|13075.3|1871
1638488700000|2021-12-02 23:45:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|1222
1638489000000|2021-12-02 23:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|694
1638489300000|2021-12-02 23:55:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|395
1638489600000|2021-12-03 00:00:00|13079.3|13075.3|13079.3|13075.3|13084|13080|13077.8|13073.8|1297
1638489900000|2021-12-03 00:05:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1948
1638490200000|2021-12-03 00:10:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|935
1638490500000|2021-12-03 00:15:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|813
1638490800000|2021-12-03 00:20:00|13079.3|13075.3|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|736
1638491100000|2021-12-03 00:25:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|133
1638491400000|2021-12-03 00:30:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|990
1638491700000|2021-12-03 00:35:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|694
1638492000000|2021-12-03 00:40:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|611
1638492300000|2021-12-03 00:45:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|844
1638492600000|2021-12-03 00:50:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|135
1638492900000|2021-12-03 00:55:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|580
1638493200000|2021-12-03 01:00:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|1647
1638493500000|2021-12-03 01:05:00|13079.3|13075.3|13084|13080|13084|13080|13079.3|13075.3|1790
1638493800000|2021-12-03 01:10:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|316
1638494100000|2021-12-03 01:15:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|741
1638494400000|2021-12-03 01:20:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|450
1638494700000|2021-12-03 01:25:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|546
1638495000000|2021-12-03 01:30:00|13084|13080|13087.2|13083.2|13090.3|13086.3|13084|13080|3974
1638495300000|2021-12-03 01:35:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|1625
1638495600000|2021-12-03 01:40:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|1275
1638495900000|2021-12-03 01:45:00|13090.3|13086.3|13091.8|13087.8|13095|13091|13088.7|13084.7|1752
1638496200000|2021-12-03 01:50:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|1122
1638496500000|2021-12-03 01:55:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|716
1638496800000|2021-12-03 02:00:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|800
1638497100000|2021-12-03 02:05:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|852
1638497400000|2021-12-03 02:10:00|||||||||6
1638497700000|2021-12-03 02:15:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|189
1638498000000|2021-12-03 02:20:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|1062
1638498300000|2021-12-03 02:25:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|303
1638498600000|2021-12-03 02:30:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|344
1638498900000|2021-12-03 02:35:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|313
1638499200000|2021-12-03 02:40:00|||||||||818
1638499500000|2021-12-03 02:45:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1084
1638499800000|2021-12-03 02:50:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|810
1638500100000|2021-12-03 02:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|367
1638500400000|2021-12-03 03:00:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|211
1638500700000|2021-12-03 03:05:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|632
1638501000000|2021-12-03 03:10:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|376
1638501300000|2021-12-03 03:15:00|13087.9|13083.9|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|254
1638501600000|2021-12-03 03:20:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|329
1638501900000|2021-12-03 03:25:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|573
1638502200000|2021-12-03 03:30:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|587
1638502500000|2021-12-03 03:35:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|1180
1638502800000|2021-12-03 03:40:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|692
1638503100000|2021-12-03 03:45:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13077.8|13073.8|1184
1638503400000|2021-12-03 03:50:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1356
1638503700000|2021-12-03 03:55:00|||||||||110
1638504000000|2021-12-03 04:00:00|||||||||426
1638504300000|2021-12-03 04:05:00|||||||||200
1638504600000|2021-12-03 04:10:00|||||||||114
1638504900000|2021-12-03 04:15:00|||||||||52
1638505200000|2021-12-03 04:20:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|455
1638505500000|2021-12-03 04:25:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|674
1638505800000|2021-12-03 04:30:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|285
1638506100000|2021-12-03 04:35:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1043
1638506400000|2021-12-03 04:40:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|495
1638506700000|2021-12-03 04:45:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1126
1638507000000|2021-12-03 04:50:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|321
1638507300000|2021-12-03 04:55:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|486
1638507600000|2021-12-03 05:00:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|184
1638507900000|2021-12-03 05:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|366
1638508200000|2021-12-03 05:10:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|234
1638508500000|2021-12-03 05:15:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|663
1638508800000|2021-12-03 05:20:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|386
1638509100000|2021-12-03 05:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|237
1638509400000|2021-12-03 05:30:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|367
1638509700000|2021-12-03 05:35:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|656
1638510000000|2021-12-03 05:40:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|266
1638510300000|2021-12-03 05:45:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|755
1638510600000|2021-12-03 05:50:00|||||||||302
1638510900000|2021-12-03 05:55:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|768
1638511200000|2021-12-03 06:00:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|485
1638511500000|2021-12-03 06:05:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|627
1638511800000|2021-12-03 06:10:00|13073.1|13069.1|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|597
1638512100000|2021-12-03 06:15:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|585
1638512400000|2021-12-03 06:20:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|358
1638512700000|2021-12-03 06:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|774
1638513000000|2021-12-03 06:30:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1353
1638513300000|2021-12-03 06:35:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|399
1638513600000|2021-12-03 06:40:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|810
1638513900000|2021-12-03 06:45:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1152
1638514200000|2021-12-03 06:50:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13068.4|13064.4|1947
1638514500000|2021-12-03 06:55:00|13070.8|13066.8|13066.8|13062.8|13070.8|13066.8|13066.8|13062.8|1868
1638514800000|2021-12-03 07:00:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13066.8|13062.8|1860
1638515100000|2021-12-03 07:05:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13066.8|13062.8|1439
1638515400000|2021-12-03 07:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|485
1638515700000|2021-12-03 07:15:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13066.8|13062.8|722
1638516000000|2021-12-03 07:20:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|862
1638516300000|2021-12-03 07:25:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|596
1638516600000|2021-12-03 07:30:00|13067.6|13063.6|13066.8|13062.8|13070|13066|13065.3|13061.3|1976
1638516900000|2021-12-03 07:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|521
1638517200000|2021-12-03 07:40:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|615
1638517500000|2021-12-03 07:45:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|340
1638517800000|2021-12-03 07:50:00|13070|13066|13065.3|13061.3|13070|13066|13065.3|13061.3|537
1638518100000|2021-12-03 07:55:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|864
1638518400000|2021-12-03 08:00:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|2250
1638518700000|2021-12-03 08:05:00|13066.8|13062.8|13062.2|13058.2|13066.8|13062.8|13060.6|13056.6|2139
1638519000000|2021-12-03 08:10:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1793
1638519300000|2021-12-03 08:15:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|4481
1638519600000|2021-12-03 08:20:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|1492
1638519900000|2021-12-03 08:25:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|642
1638520200000|2021-12-03 08:30:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|1129
1638520500000|2021-12-03 08:35:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1246
1638520800000|2021-12-03 08:40:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13059|13055|653
1638521100000|2021-12-03 08:45:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|652
1638521400000|2021-12-03 08:50:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|1628
1638521700000|2021-12-03 08:55:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|1395
1638522000000|2021-12-03 09:00:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1382
1638522300000|2021-12-03 09:05:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|2386
1638522600000|2021-12-03 09:10:00|13064.5|13060.5|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|240
1638522900000|2021-12-03 09:15:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|696
1638523200000|2021-12-03 09:20:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|671
1638523500000|2021-12-03 09:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1590
1638523800000|2021-12-03 09:30:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|506
1638524100000|2021-12-03 09:35:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|604
1638524400000|2021-12-03 09:40:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|1507
1638524700000|2021-12-03 09:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|754
1638525000000|2021-12-03 09:50:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|560
1638525300000|2021-12-03 09:55:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|733
1638525600000|2021-12-03 10:00:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|184
1638525900000|2021-12-03 10:05:00|13066.8|13062.8|13073.1|13069.1|13073.1|13069.1|13066.8|13062.8|1587
1638526200000|2021-12-03 10:10:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|657
1638526500000|2021-12-03 10:15:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|815
1638526800000|2021-12-03 10:20:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|1487
1638527100000|2021-12-03 10:25:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1145
1638527400000|2021-12-03 10:30:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|725
1638527700000|2021-12-03 10:35:00|13077.8|13073.8|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|1991
1638528000000|2021-12-03 10:40:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|823
1638528300000|2021-12-03 10:45:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|768
1638528600000|2021-12-03 10:50:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|374
1638528900000|2021-12-03 10:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|1353
1638529200000|2021-12-03 11:00:00|13074.7|13070.7|13079.3|13075.3|13080.9|13076.9|13074.7|13070.7|3591
1638529500000|2021-12-03 11:05:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1069
1638529800000|2021-12-03 11:10:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|1552
1638530100000|2021-12-03 11:15:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|2515
1638530400000|2021-12-03 11:20:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|566
1638530700000|2021-12-03 11:25:00|13079.3|13075.3|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|3632
1638531000000|2021-12-03 11:30:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|1604
1638531300000|2021-12-03 11:35:00|13080.9|13076.9|13079.3|13075.3|13084|13080|13079.3|13075.3|2279
1638531600000|2021-12-03 11:40:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1540
1638531900000|2021-12-03 11:45:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1035
1638532200000|2021-12-03 11:50:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|1374
1638532500000|2021-12-03 11:55:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1125
1638532800000|2021-12-03 12:00:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|1762
1638533100000|2021-12-03 12:05:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|2407
1638533400000|2021-12-03 12:10:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1558
1638533700000|2021-12-03 12:15:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1654
1638534000000|2021-12-03 12:20:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|2056
1638534300000|2021-12-03 12:25:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|745
1638534600000|2021-12-03 12:30:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1008
1638534900000|2021-12-03 12:35:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1000
1638535200000|2021-12-03 12:40:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1185
1638535500000|2021-12-03 12:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|732
1638535800000|2021-12-03 12:50:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|979
1638536100000|2021-12-03 12:55:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|1962
1638536400000|2021-12-03 13:00:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|2272
1638536700000|2021-12-03 13:05:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|1531
1638537000000|2021-12-03 13:10:00|13076.2|13072.2|13084|13080|13087.2|13083.2|13076.2|13072.2|3964
1638537300000|2021-12-03 13:15:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13080.9|13076.9|5008
1638537600000|2021-12-03 13:20:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13082.5|13078.5|3704
1638537900000|2021-12-03 13:25:00|13084|13080|13080.9|13076.9|13088.7|13084.7|13079.3|13075.3|4554
1638538200000|2021-12-03 13:30:00|13080.1|13076.1|13082.5|13078.5|13111.4|13107.4|13080.1|13076.1|26037
1638538500000|2021-12-03 13:35:00|13080.9|13076.9|13088.7|13084.7|13095|13091|13079.3|13075.3|11928
1638538800000|2021-12-03 13:40:00|13087.2|13083.2|13084|13080|13088.7|13084.7|13082.5|13078.5|8138
1638539100000|2021-12-03 13:45:00|13082.5|13078.5|13073.1|13069.1|13082.5|13078.5|13071.5|13067.5|12296
1638539400000|2021-12-03 13:50:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13062.2|13058.2|11938
1638539700000|2021-12-03 13:55:00|13071.5|13067.5|13068.4|13064.4|13079.3|13075.3|13066.8|13062.8|8902
1638540000000|2021-12-03 14:00:00|13066.8|13062.8|13060.6|13056.6|13066.8|13062.8|13059|13055|10750
1638540300000|2021-12-03 14:05:00|13059|13055|13060.6|13056.6|13065.3|13061.3|13059|13055|8611
1638540600000|2021-12-03 14:10:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13052.8|13048.8|8296
1638540900000|2021-12-03 14:15:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13055.9|13051.9|6270
1638541200000|2021-12-03 14:20:00|13057.5|13053.5|13059|13055|13062.2|13058.2|13057.5|13053.5|4079
1638541500000|2021-12-03 14:25:00|13057.5|13053.5|13054.3|13050.3|13059|13055|13052.8|13048.8|6824
1638541800000|2021-12-03 14:30:00|13052.8|13048.8|13052.8|13048.8|13063.7|13059.7|13052.8|13048.8|6727
1638542100000|2021-12-03 14:35:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13045|13041|11576
1638542400000|2021-12-03 14:40:00|13048.1|13044.1|13054.3|13050.3|13055.9|13051.9|13048.1|13044.1|4073
1638542700000|2021-12-03 14:45:00|13053.6|13049.6|13062.2|13058.2|13062.2|13058.2|13052.8|13048.8|7449
1638543000000|2021-12-03 14:50:00|13063.7|13059.7|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|9956
1638543300000|2021-12-03 14:55:00|13066.8|13062.8|13061.4|13057.4|13068.4|13064.4|13061.4|13057.4|7072
1638543600000|2021-12-03 15:00:00|13052.8|13048.8|13055.9|13051.9|13062.2|13058.2|13052.8|13048.8|7952
1638543900000|2021-12-03 15:05:00|13057.5|13053.5|13066.8|13062.8|13066.8|13062.8|13055.9|13051.9|6632
1638544200000|2021-12-03 15:10:00|13068.4|13064.4|13066.8|13062.8|13073.1|13069.1|13066.8|13062.8|13517
1638544500000|2021-12-03 15:15:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13060.6|13056.6|6272
1638544800000|2021-12-03 15:20:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13066.8|13062.8|9285
1638545100000|2021-12-03 15:25:00|13071.5|13067.5|13068.4|13064.4|13074.7|13070.7|13068.4|13064.4|6004
1638545400000|2021-12-03 15:30:00|13070|13066|13074.7|13070.7|13074.7|13070.7|13068.4|13064.4|4223
1638545700000|2021-12-03 15:35:00|13073.1|13069.1|13080.9|13076.9|13080.9|13076.9|13073.1|13069.1|12114
1638546000000|2021-12-03 15:40:00|13079.3|13075.3|13082.5|13078.5|13084|13080|13079.3|13075.3|6931
1638546300000|2021-12-03 15:45:00|13080.9|13076.9|13084|13080|13085.6|13081.6|13077.8|13073.8|5516
1638546600000|2021-12-03 15:50:00|13085.6|13081.6|13090.3|13086.3|13093.4|13089.4|13084|13080|8339
1638546900000|2021-12-03 15:55:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13085.6|13081.6|5031
1638547200000|2021-12-03 16:00:00|13087.2|13083.2|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|6773
1638547500000|2021-12-03 16:05:00|13087.2|13083.2|13102.8|13098.8|13105.9|13101.9|13087.2|13083.2|13651
1638547800000|2021-12-03 16:10:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13096.5|13092.5|9207
1638548100000|2021-12-03 16:15:00|13099.7|13095.7|13109|13105|13109|13105|13099.7|13095.7|7877
1638548400000|2021-12-03 16:20:00|13110.6|13106.6|13104.3|13100.3|13113.7|13109.7|13101.2|13097.2|10727
1638548700000|2021-12-03 16:25:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13101.2|13097.2|6593
1638549000000|2021-12-03 16:30:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|5191
1638549300000|2021-12-03 16:35:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|4825
1638549600000|2021-12-03 16:40:00|13104.3|13100.3|13112.2|13108.2|13115.3|13111.3|13101.2|13097.2|9698
1638549900000|2021-12-03 16:45:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|12132
1638550200000|2021-12-03 16:50:00|13113.7|13109.7|13120|13116|13120|13116|13112.2|13108.2|6619
1638550500000|2021-12-03 16:55:00|13118.4|13114.4|13126.2|13122.2|13126.2|13122.2|13118.4|13114.4|10069
1638550800000|2021-12-03 17:00:00|13124.7|13120.7|13123.1|13119.1|13127.8|13123.8|13123.1|13119.1|5929
1638551100000|2021-12-03 17:05:00|13121.5|13117.5|13118.4|13114.4|13123.1|13119.1|13115.3|13111.3|4656
1638551400000|2021-12-03 17:10:00|13116.8|13112.8|13118.4|13114.4|13120|13116|13115.3|13111.3|4532
1638551700000|2021-12-03 17:15:00|13120|13116|13116.8|13112.8|13121.5|13117.5|13116.8|13112.8|2290
1638552000000|2021-12-03 17:20:00|13115.3|13111.3|13113.7|13109.7|13118.4|13114.4|13113.7|13109.7|3390
1638552300000|2021-12-03 17:25:00|13115.3|13111.3|13113.7|13109.7|13116.8|13112.8|13112.2|13108.2|5131
1638552600000|2021-12-03 17:30:00|13115.3|13111.3|13120|13116|13121.5|13117.5|13115.3|13111.3|3321
1638552900000|2021-12-03 17:35:00|13118.4|13114.4|13118.4|13114.4|13121.5|13117.5|13116.8|13112.8|3909
1638553200000|2021-12-03 17:40:00|13116.8|13112.8|13118.4|13114.4|13120|13116|13115.3|13111.3|3748
1638553500000|2021-12-03 17:45:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|3119
1638553800000|2021-12-03 17:50:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|4823
1638554100000|2021-12-03 17:55:00|13126.2|13122.2|13127.8|13123.8|13129.3|13125.3|13124.7|13120.7|4088
1638554400000|2021-12-03 18:00:00|13129.3|13125.3|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|5113
1638554700000|2021-12-03 18:05:00|13130.9|13126.9|13126.2|13122.2|13132.5|13128.5|13124.7|13120.7|5276
1638555000000|2021-12-03 18:10:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13123.1|13119.1|4216
1638555300000|2021-12-03 18:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|2092
1638555600000|2021-12-03 18:20:00|13129.3|13125.3|13132.5|13128.5|13132.5|13128.5|13127.8|13123.8|6801
1638555900000|2021-12-03 18:25:00|13134|13130|13134|13130|13135.6|13131.6|13132.5|13128.5|4092
1638556200000|2021-12-03 18:30:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|3267
1638556500000|2021-12-03 18:35:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|4994
1638556800000|2021-12-03 18:40:00|13137.2|13133.2|13137.2|13133.2|13140.3|13136.3|13135.6|13131.6|3890
1638557100000|2021-12-03 18:45:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13134|13130|5535
1638557400000|2021-12-03 18:50:00|13135.6|13131.6|13134|13130|13137.2|13133.2|13132.5|13128.5|4311
1638557700000|2021-12-03 18:55:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|4701
1638558000000|2021-12-03 19:00:00|13134|13130|13135.6|13131.6|13137.2|13133.2|13134|13130|2577
1638558300000|2021-12-03 19:05:00|13134|13130|13134|13130|13135.6|13131.6|13132.5|13128.5|2336
1638558600000|2021-12-03 19:10:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|3493
1638558900000|2021-12-03 19:15:00|13134|13130|13137.2|13133.2|13138.7|13134.7|13134|13130|3518
1638559200000|2021-12-03 19:20:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|1942
1638559500000|2021-12-03 19:25:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|2220
1638559800000|2021-12-03 19:30:00|13137.2|13133.2|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|4401
1638560100000|2021-12-03 19:35:00|13138.7|13134.7|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|6745
1638560400000|2021-12-03 19:40:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|4642
1638560700000|2021-12-03 19:45:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3448
1638561000000|2021-12-03 19:50:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3016
1638561300000|2021-12-03 19:55:00|13138.7|13134.7|13146.5|13142.5|13148.1|13144.1|13137.2|13133.2|8624
1638561600000|2021-12-03 20:00:00|13145|13141|13149.7|13145.7|13151.2|13147.2|13145|13141|14601
1638561900000|2021-12-03 20:05:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|10522
1638562200000|2021-12-03 20:10:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|5405
1638562500000|2021-12-03 20:15:00|13145|13141|13143.4|13139.4|13148.1|13144.1|13143.4|13139.4|6848
1638562800000|2021-12-03 20:20:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|3979
1638563100000|2021-12-03 20:25:00|13140.3|13136.3|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|8477
1638563400000|2021-12-03 20:30:00|13141.8|13137.8|13137.2|13133.2|13143.4|13139.4|13137.2|13133.2|5365
1638563700000|2021-12-03 20:35:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|7087
1638564000000|2021-12-03 20:40:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|6425
1638564300000|2021-12-03 20:45:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|4003
1638564600000|2021-12-03 20:50:00|13134|13130|13124.7|13120.7|13134|13130|13124.7|13120.7|12052
1638564900000|2021-12-03 20:55:00|13123.9|13119.9|13126.2|13122.2|13127.8|13123.8|13121.5|13117.5|9125
1638565200000|2021-12-03 21:00:00|13127.8|13123.8|13134|13130|13134|13130|13124.7|13120.7|9968
1638565500000|2021-12-03 21:05:00|13132.5|13128.5|13135.6|13131.6|13137.2|13133.2|13132.5|13128.5|3927
1638565800000|2021-12-03 21:10:00|13134|13130|13138.7|13134.7|13138.7|13134.7|13134|13130|880
1638566100000|2021-12-03 21:15:00|13140.3|13136.3|13137.2|13133.2|13141.8|13137.8|13135.6|13131.6|2209
1638566400000|2021-12-03 21:20:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|1048
1638566700000|2021-12-03 21:25:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2722
1638567000000|2021-12-03 21:30:00|13138.7|13134.7|13134|13130|13138.7|13134.7|13134|13130|2768
1638567300000|2021-12-03 21:35:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|3199
1638567600000|2021-12-03 21:40:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|3017
1638567900000|2021-12-03 21:45:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|2082
1638568200000|2021-12-03 21:50:00|||||||||2729
1638568500000|2021-12-03 21:55:00|13135.6|13131.6|13137.9|13133.9|13138.7|13134.7|13135.6|13131.6|3165
1638745200000|2021-12-05 23:00:00|13120.8|13116.8|13112.2|13108.2|13120.8|13116.8|13109|13105|4916
1638745500000|2021-12-05 23:05:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13105.9|13101.9|4752
1638745800000|2021-12-05 23:10:00|13109.8|13105.8|13113.7|13109.7|13113.7|13109.7|13109|13105|750
1638746100000|2021-12-05 23:15:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2095
1638746400000|2021-12-05 23:20:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|723
1638746700000|2021-12-05 23:25:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|273
1638747000000|2021-12-05 23:30:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|343
1638747300000|2021-12-05 23:35:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|525
1638747600000|2021-12-05 23:40:00|13113.7|13109.7|13109|13105|13113.7|13109.7|13109|13105|875
1638747900000|2021-12-05 23:45:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|715
1638748200000|2021-12-05 23:50:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1018
1638748500000|2021-12-05 23:55:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13109|13105|498
1638748800000|2021-12-06 00:00:00|13112.2|13108.2|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|1521
1638749100000|2021-12-06 00:05:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|555
1638749400000|2021-12-06 00:10:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1028
1638749700000|2021-12-06 00:15:00|13115.3|13111.3|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1865
1638750000000|2021-12-06 00:20:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|1813
1638750300000|2021-12-06 00:25:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1134
1638750600000|2021-12-06 00:30:00|13111.4|13107.4|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|849
1638750900000|2021-12-06 00:35:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|584
1638751200000|2021-12-06 00:40:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13109|13105|896
1638751500000|2021-12-06 00:45:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|696
1638751800000|2021-12-06 00:50:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|1317
1638752100000|2021-12-06 00:55:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|620
1638752400000|2021-12-06 01:00:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|896
1638752700000|2021-12-06 01:05:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|1043
1638753000000|2021-12-06 01:10:00|||||||||85
1638753300000|2021-12-06 01:15:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|1244
1638753600000|2021-12-06 01:20:00|13109|13105|13109|13105|13109|13105|13109|13105|220
1638753900000|2021-12-06 01:25:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|200
1638754200000|2021-12-06 01:30:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|452
1638754500000|2021-12-06 01:35:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|2135
1638754800000|2021-12-06 01:40:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|358
1638755100000|2021-12-06 01:45:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|725
1638755400000|2021-12-06 01:50:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|436
1638755700000|2021-12-06 01:55:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|566
1638756000000|2021-12-06 02:00:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|200
1638756300000|2021-12-06 02:05:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|289
1638756600000|2021-12-06 02:10:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|299
1638756900000|2021-12-06 02:15:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|677
1638757200000|2021-12-06 02:20:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|405
1638757500000|2021-12-06 02:25:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|423
1638757800000|2021-12-06 02:30:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|105
1638758100000|2021-12-06 02:35:00|13109|13105|13109|13105|13109|13105|13109|13105|741
1638758400000|2021-12-06 02:40:00|13107.5|13103.5|13109|13105|13110.6|13106.6|13107.5|13103.5|1008
1638758700000|2021-12-06 02:45:00|||||||||94
1638759000000|2021-12-06 02:50:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|344
1638759300000|2021-12-06 02:55:00|||||||||45
1638759600000|2021-12-06 03:00:00|||||||||235
1638759900000|2021-12-06 03:05:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|776
1638760200000|2021-12-06 03:10:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|234
1638760500000|2021-12-06 03:15:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|741
1638760800000|2021-12-06 03:20:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|489
1638761100000|2021-12-06 03:25:00|||||||||33
1638761400000|2021-12-06 03:30:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|408
1638761700000|2021-12-06 03:35:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|180
1638762000000|2021-12-06 03:40:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|386
1638762300000|2021-12-06 03:45:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|385
1638762600000|2021-12-06 03:50:00|||||||||225
1638762900000|2021-12-06 03:55:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|837
1638763200000|2021-12-06 04:00:00|13109|13105|13109|13105|13109|13105|13109|13105|247
1638763500000|2021-12-06 04:05:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1401
1638763800000|2021-12-06 04:10:00|||||||||51
1638764100000|2021-12-06 04:15:00|||||||||19
1638764400000|2021-12-06 04:20:00|||||||||171
1638764700000|2021-12-06 04:25:00|||||||||33
1638765000000|2021-12-06 04:30:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1250
1638765300000|2021-12-06 04:35:00|13109|13105|13109|13105|13109|13105|13109|13105|405
1638765600000|2021-12-06 04:40:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|399
1638765900000|2021-12-06 04:45:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|799
1638766200000|2021-12-06 04:50:00|||||||||75
1638766500000|2021-12-06 04:55:00|||||||||337
1638766800000|2021-12-06 05:00:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|316
1638767100000|2021-12-06 05:05:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|5050
1638767400000|2021-12-06 05:10:00|||||||||222
1638767700000|2021-12-06 05:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|426
1638768000000|2021-12-06 05:20:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|571
1638768300000|2021-12-06 05:25:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|514
1638768600000|2021-12-06 05:30:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|467
1638768900000|2021-12-06 05:35:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|224
1638769200000|2021-12-06 05:40:00|||||||||191
1638769500000|2021-12-06 05:45:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|563
1638769800000|2021-12-06 05:50:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|412
1638770100000|2021-12-06 05:55:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|256
1638770400000|2021-12-06 06:00:00|||||||||74
1638770700000|2021-12-06 06:05:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|912
1638771000000|2021-12-06 06:10:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|726
1638771300000|2021-12-06 06:15:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|875
1638771600000|2021-12-06 06:20:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|634
1638771900000|2021-12-06 06:25:00|||||||||527
1638772200000|2021-12-06 06:30:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13102|13098|400
1638772500000|2021-12-06 06:35:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|733
1638772800000|2021-12-06 06:40:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|619
1638773100000|2021-12-06 06:45:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|88
1638773400000|2021-12-06 06:50:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1079
1638773700000|2021-12-06 06:55:00|||||||||326
1638774000000|2021-12-06 07:00:00|13102|13098|13105.9|13101.9|13107.5|13103.5|13101.2|13097.2|1311
1638774300000|2021-12-06 07:05:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|950
1638774600000|2021-12-06 07:10:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1152
1638774900000|2021-12-06 07:15:00|||||||||440
1638775200000|2021-12-06 07:20:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|331
1638775500000|2021-12-06 07:25:00|13109|13105|13113.7|13109.7|13113.7|13109.7|13109|13105|637
1638775800000|2021-12-06 07:30:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|2631
1638776100000|2021-12-06 07:35:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|897
1638776400000|2021-12-06 07:40:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13109|13105|1516
1638776700000|2021-12-06 07:45:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|1204
1638777000000|2021-12-06 07:50:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13107.5|13103.5|1145
1638777300000|2021-12-06 07:55:00|13107.5|13103.5|13109|13105|13109|13105|13105.9|13101.9|902
1638777600000|2021-12-06 08:00:00|13107.5|13103.5|13112.2|13108.2|13112.2|13108.2|13105.9|13101.9|2604
1638777900000|2021-12-06 08:05:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13112.2|13108.2|1863
1638778200000|2021-12-06 08:10:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|1501
1638778500000|2021-12-06 08:15:00|13113.7|13109.7|13110.6|13106.6|13115.3|13111.3|13107.5|13103.5|2468
1638778800000|2021-12-06 08:20:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13105.9|13101.9|1358
1638779100000|2021-12-06 08:25:00|13109|13105|13110.6|13106.6|13112.2|13108.2|13109|13105|1429
1638779400000|2021-12-06 08:30:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|1094
1638779700000|2021-12-06 08:35:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|1267
1638780000000|2021-12-06 08:40:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|1293
1638780300000|2021-12-06 08:45:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1095
1638780600000|2021-12-06 08:50:00|13105.9|13101.9|13107.5|13103.5|13109|13105|13105.9|13101.9|1931
1638780900000|2021-12-06 08:55:00|13105.9|13101.9|13110.6|13106.6|13110.6|13106.6|13105.9|13101.9|1681
1638781200000|2021-12-06 09:00:00|13109|13105|13104.3|13100.3|13109|13105|13101.2|13097.2|3710
1638781500000|2021-12-06 09:05:00|13102.8|13098.8|13105.9|13101.9|13107.5|13103.5|13102.8|13098.8|712
1638781800000|2021-12-06 09:10:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|2993
1638782100000|2021-12-06 09:15:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|1558
1638782400000|2021-12-06 09:20:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|1628
1638782700000|2021-12-06 09:25:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|386
1638783000000|2021-12-06 09:30:00|13104.3|13100.3|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|3167
1638783300000|2021-12-06 09:35:00|13101.2|13097.2|13098.1|13094.1|13102.8|13098.8|13096.5|13092.5|4716
1638783600000|2021-12-06 09:40:00|13099.7|13095.7|13096.5|13092.5|13099.7|13095.7|13095|13091|3107
1638783900000|2021-12-06 09:45:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|2216
1638784200000|2021-12-06 09:50:00|13095|13091|13099.7|13095.7|13099.7|13095.7|13095|13091|762
1638784500000|2021-12-06 09:55:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|2258
1638784800000|2021-12-06 10:00:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|2446
1638785100000|2021-12-06 10:05:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|2998
1638785400000|2021-12-06 10:10:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|2421
1638785700000|2021-12-06 10:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|1167
1638786000000|2021-12-06 10:20:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|647
1638786300000|2021-12-06 10:25:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|1070
1638786600000|2021-12-06 10:30:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|1293
1638786900000|2021-12-06 10:35:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|1194
1638787200000|2021-12-06 10:40:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|389
1638787500000|2021-12-06 10:45:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|385
1638787800000|2021-12-06 10:50:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|706
1638788100000|2021-12-06 10:55:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|3108
1638788400000|2021-12-06 11:00:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|1118
1638788700000|2021-12-06 11:05:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1467
1638789000000|2021-12-06 11:10:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|703
1638789300000|2021-12-06 11:15:00|||||||||419
1638789600000|2021-12-06 11:20:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1029
1638789900000|2021-12-06 11:25:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|629
1638790200000|2021-12-06 11:30:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|820
1638790500000|2021-12-06 11:35:00|13104.3|13100.3|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|651
1638790800000|2021-12-06 11:40:00|13102.8|13098.8|13098.1|13094.1|13102.8|13098.8|13098.1|13094.1|2634
1638791100000|2021-12-06 11:45:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|1227
1638791400000|2021-12-06 11:50:00|13098.9|13094.9|13098.1|13094.1|13098.9|13094.9|13096.5|13092.5|1946
1638791700000|2021-12-06 11:55:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|1791
1638792000000|2021-12-06 12:00:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|200
1638792300000|2021-12-06 12:05:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|1669
1638792600000|2021-12-06 12:10:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|1047
1638792900000|2021-12-06 12:15:00|13095|13091|13093.4|13089.4|13095|13091|13091.8|13087.8|3398
1638793200000|2021-12-06 12:20:00|13095|13091|13095|13091|13095|13091|13095|13091|1674
1638793500000|2021-12-06 12:25:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|884
1638793800000|2021-12-06 12:30:00|13095.8|13091.8|13096.5|13092.5|13096.5|13092.5|13095|13091|2600
1638794100000|2021-12-06 12:35:00|13095|13091|13098.1|13094.1|13098.1|13094.1|13095|13091|1662
1638794400000|2021-12-06 12:40:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|3004
1638794700000|2021-12-06 12:45:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|2839
1638795000000|2021-12-06 12:50:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1265
1638795300000|2021-12-06 12:55:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2325
1638795600000|2021-12-06 13:00:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|2396
1638795900000|2021-12-06 13:05:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|2095
1638796200000|2021-12-06 13:10:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|2356
1638796500000|2021-12-06 13:15:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|2659
1638796800000|2021-12-06 13:20:00|13101.2|13097.2|13107.5|13103.5|13107.5|13103.5|13101.2|13097.2|6642
1638797100000|2021-12-06 13:25:00|13105.9|13101.9|13115.3|13111.3|13115.3|13111.3|13105.9|13101.9|6900
1638797400000|2021-12-06 13:30:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|3186
1638797700000|2021-12-06 13:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|3547
1638798000000|2021-12-06 13:40:00|13115.3|13111.3|13112.2|13108.2|13118.4|13114.4|13112.2|13108.2|9497
1638798300000|2021-12-06 13:45:00|13110.6|13106.6|13107.5|13103.5|13112.2|13108.2|13105.9|13101.9|5892
1638798600000|2021-12-06 13:50:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|5214
1638798900000|2021-12-06 13:55:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|4199
1638799200000|2021-12-06 14:00:00|13105.9|13101.9|13109|13105|13113.7|13109.7|13104.3|13100.3|5361
1638799500000|2021-12-06 14:05:00|13107.5|13103.5|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|2791
1638799800000|2021-12-06 14:10:00|13110.6|13106.6|13109|13105|13113.7|13109.7|13109|13105|3567
1638800100000|2021-12-06 14:15:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|4567
1638800400000|2021-12-06 14:20:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|3498
1638800700000|2021-12-06 14:25:00|13109|13105|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|1983
1638801000000|2021-12-06 14:30:00|13105.9|13101.9|13112.2|13108.2|13113.7|13109.7|13104.3|13100.3|4739
1638801300000|2021-12-06 14:35:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|4937
1638801600000|2021-12-06 14:40:00|13113.7|13109.7|13105.9|13101.9|13113.7|13109.7|13104.3|13100.3|4816
1638801900000|2021-12-06 14:45:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|3712
1638802200000|2021-12-06 14:50:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|4467
1638802500000|2021-12-06 14:55:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|4567
1638802800000|2021-12-06 15:00:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13102.8|13098.8|4822
1638803100000|2021-12-06 15:05:00|13106.7|13102.7|13105.9|13101.9|13109|13105|13105.9|13101.9|1710
1638803400000|2021-12-06 15:10:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|6130
1638803700000|2021-12-06 15:15:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|2597
1638804000000|2021-12-06 15:20:00|13099.7|13095.7|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|3054
1638804300000|2021-12-06 15:25:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|3455
1638804600000|2021-12-06 15:30:00|13101.2|13097.2|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|4151
1638804900000|2021-12-06 15:35:00|13102.8|13098.8|13098.1|13094.1|13104.3|13100.3|13096.5|13092.5|7213
1638805200000|2021-12-06 15:40:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13095|13091|4543
1638805500000|2021-12-06 15:45:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13093.4|13089.4|3509
1638805800000|2021-12-06 15:50:00|13095|13091|13093.4|13089.4|13096.5|13092.5|13091.8|13087.8|3438
1638806100000|2021-12-06 15:55:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|4413
1638806400000|2021-12-06 16:00:00|13091.8|13087.8|13095|13091|13095|13091|13091.8|13087.8|8214
1638806700000|2021-12-06 16:05:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|4817
1638807000000|2021-12-06 16:10:00|13095|13091|13095|13091|13096.5|13092.5|13095|13091|5185
1638807300000|2021-12-06 16:15:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|2644
1638807600000|2021-12-06 16:20:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|4634
1638807900000|2021-12-06 16:25:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|2467
1638808200000|2021-12-06 16:30:00|13091.8|13087.8|13093.4|13089.4|13095|13091|13091.8|13087.8|4135
1638808500000|2021-12-06 16:35:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|2089
1638808800000|2021-12-06 16:40:00|13093.4|13089.4|13095|13091|13095|13091|13091.8|13087.8|3640
1638809100000|2021-12-06 16:45:00|13093.4|13089.4|13099.7|13095.7|13099.7|13095.7|13093.4|13089.4|3461
1638809400000|2021-12-06 16:50:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|3178
1638809700000|2021-12-06 16:55:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|3375
1638810000000|2021-12-06 17:00:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2250
1638810300000|2021-12-06 17:05:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|1937
1638810600000|2021-12-06 17:10:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2291
1638810900000|2021-12-06 17:15:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2337
1638811200000|2021-12-06 17:20:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|2108
1638811500000|2021-12-06 17:25:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|5076
1638811800000|2021-12-06 17:30:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|3667
1638812100000|2021-12-06 17:35:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|2595
1638812400000|2021-12-06 17:40:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|6511
1638812700000|2021-12-06 17:45:00|13084|13080|13084|13080|13085.6|13081.6|13082.5|13078.5|4340
1638813000000|2021-12-06 17:50:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|5728
1638813300000|2021-12-06 17:55:00|13080.9|13076.9|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|4995
1638813600000|2021-12-06 18:00:00|13080.9|13076.9|13076.2|13072.2|13082.5|13078.5|13076.2|13072.2|2217
1638813900000|2021-12-06 18:05:00|13077|13073|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|2593
1638814200000|2021-12-06 18:10:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|4534
1638814500000|2021-12-06 18:15:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|5808
1638814800000|2021-12-06 18:20:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|3943
1638815100000|2021-12-06 18:25:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|2709
1638815400000|2021-12-06 18:30:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|4255
1638815700000|2021-12-06 18:35:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|2874
1638816000000|2021-12-06 18:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|2836
1638816300000|2021-12-06 18:45:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|1967
1638816600000|2021-12-06 18:50:00|13070|13066|13070|13066|13070|13066|13070|13066|1384
1638816900000|2021-12-06 18:55:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1860
1638817200000|2021-12-06 19:00:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|3546
1638817500000|2021-12-06 19:05:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|3661
1638817800000|2021-12-06 19:10:00|13070|13066|13071.5|13067.5|13073.1|13069.1|13070|13066|5855
1638818100000|2021-12-06 19:15:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|1555
1638818400000|2021-12-06 19:20:00|||||||||1776
1638818700000|2021-12-06 19:25:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|1862
1638819000000|2021-12-06 19:30:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1720
1638819300000|2021-12-06 19:35:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1698
1638819600000|2021-12-06 19:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|6745
1638819900000|2021-12-06 19:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1581
1638820200000|2021-12-06 19:50:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|5751
1638820500000|2021-12-06 19:55:00|13068.4|13064.4|13066.8|13062.8|13070|13066|13066.8|13062.8|6293
1638820800000|2021-12-06 20:00:00|13065.3|13061.3|13068.4|13064.4|13071.5|13067.5|13065.3|13061.3|5617
1638821100000|2021-12-06 20:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2636
1638821400000|2021-12-06 20:10:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3813
1638821700000|2021-12-06 20:15:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1521
1638822000000|2021-12-06 20:20:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|6060
1638822300000|2021-12-06 20:25:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|3526
1638822600000|2021-12-06 20:30:00|13071.5|13067.5|13076.2|13072.2|13076.2|13072.2|13071.5|13067.5|3836
1638822900000|2021-12-06 20:35:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2363
1638823200000|2021-12-06 20:40:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|3228
1638823500000|2021-12-06 20:45:00|13073.1|13069.1|13076.2|13072.2|13077.8|13073.8|13073.1|13069.1|5418
1638823800000|2021-12-06 20:50:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|2532
1638824100000|2021-12-06 20:55:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|2311
1638824400000|2021-12-06 21:00:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13070|13066|12920
1638824700000|2021-12-06 21:05:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1799
1638825000000|2021-12-06 21:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|3902
1638825300000|2021-12-06 21:15:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2339
1638825600000|2021-12-06 21:20:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|1625
1638825900000|2021-12-06 21:25:00|13070|13066|13070|13066|13071.5|13067.5|13068.4|13064.4|1283
1638826200000|2021-12-06 21:30:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|4824
1638826500000|2021-12-06 21:35:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|2186
1638826800000|2021-12-06 21:40:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|1007
1638827100000|2021-12-06 21:45:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|898
1638827400000|2021-12-06 21:50:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2148
1638827700000|2021-12-06 21:55:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|2496
1638831600000|2021-12-06 23:00:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|2136
1638831900000|2021-12-06 23:05:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|676
1638832200000|2021-12-06 23:10:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|464
1638832500000|2021-12-06 23:15:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|16
1638832800000|2021-12-06 23:20:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|379
1638833100000|2021-12-06 23:25:00|13076.2|13072.2|13080.9|13076.9|13080.9|13076.9|13076.2|13072.2|2488
1638833400000|2021-12-06 23:30:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|234
1638833700000|2021-12-06 23:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1261
1638834000000|2021-12-06 23:40:00|||||||||276
1638834300000|2021-12-06 23:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|160
1638834600000|2021-12-06 23:50:00|||||||||92
1638834900000|2021-12-06 23:55:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|369
1638835200000|2021-12-07 00:00:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|279
1638835500000|2021-12-07 00:05:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|459
1638835800000|2021-12-07 00:10:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|357
1638836100000|2021-12-07 00:15:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1114
1638836400000|2021-12-07 00:20:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|571
1638836700000|2021-12-07 00:25:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|713
1638837000000|2021-12-07 00:30:00|||||||||253
1638837300000|2021-12-07 00:35:00|13078.6|13074.6|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|258
1638837600000|2021-12-07 00:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13075.4|13071.4|533
1638837900000|2021-12-07 00:45:00|||||||||335
1638838200000|2021-12-07 00:50:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|514
1638838500000|2021-12-07 00:55:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|420
1638838800000|2021-12-07 01:00:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13070|13066|1918
1638839100000|2021-12-07 01:05:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|2119
1638839400000|2021-12-07 01:10:00|13066.8|13062.8|13066.8|13062.8|13070|13066|13066.8|13062.8|661
1638839700000|2021-12-07 01:15:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|846
1638840000000|2021-12-07 01:20:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|629
1638840300000|2021-12-07 01:25:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1164
1638840600000|2021-12-07 01:30:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|851
1638840900000|2021-12-07 01:35:00|||||||||178
1638841200000|2021-12-07 01:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|634
1638841500000|2021-12-07 01:45:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|225
1638841800000|2021-12-07 01:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|521
1638842100000|2021-12-07 01:55:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|375
1638842400000|2021-12-07 02:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|192
1638842700000|2021-12-07 02:05:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|417
1638843000000|2021-12-07 02:10:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|560
1638843300000|2021-12-07 02:15:00|13067.6|13063.6|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|460
1638843600000|2021-12-07 02:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|227
1638843900000|2021-12-07 02:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|783
1638844200000|2021-12-07 02:30:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|241
1638844500000|2021-12-07 02:35:00|13070|13066|13070|13066|13070|13066|13070|13066|429
1638844800000|2021-12-07 02:40:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|108
1638845100000|2021-12-07 02:45:00|13070|13066|13070|13066|13070|13066|13070|13066|620
1638845400000|2021-12-07 02:50:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|108
1638845700000|2021-12-07 02:55:00|||||||||27
1638846000000|2021-12-07 03:00:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|253
1638846300000|2021-12-07 03:05:00|||||||||202
1638846600000|2021-12-07 03:10:00|||||||||19
1638846900000|2021-12-07 03:15:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|297
1638847200000|2021-12-07 03:20:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|237
1638847500000|2021-12-07 03:25:00|13069.2|13065.2|13068.4|13064.4|13069.2|13065.2|13068.4|13064.4|368
1638847800000|2021-12-07 03:30:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|603
1638848100000|2021-12-07 03:35:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|337
1638848400000|2021-12-07 03:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1307
1638848700000|2021-12-07 03:45:00|||||||||9
1638849000000|2021-12-07 03:50:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|516
1638849300000|2021-12-07 03:55:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|715
1638849600000|2021-12-07 04:00:00|||||||||69
1638849900000|2021-12-07 04:05:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|776
1638850200000|2021-12-07 04:10:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|703
1638850500000|2021-12-07 04:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|2567
1638850800000|2021-12-07 04:20:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|792
1638851100000|2021-12-07 04:25:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13057.5|13053.5|752
1638851400000|2021-12-07 04:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1155
1638851700000|2021-12-07 04:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|854
1638852000000|2021-12-07 04:40:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13057.5|13053.5|1070
1638852300000|2021-12-07 04:45:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13057.5|13053.5|170
1638852600000|2021-12-07 04:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|162
1638852900000|2021-12-07 04:55:00|13059.8|13055.8|13059|13055|13060.6|13056.6|13057.5|13053.5|595
1638853200000|2021-12-07 05:00:00|||||||||199
1638853500000|2021-12-07 05:05:00|||||||||184
1638853800000|2021-12-07 05:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|902
1638854100000|2021-12-07 05:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|908
1638854400000|2021-12-07 05:20:00|13059|13055|13059|13055|13059|13055|13059|13055|489
1638854700000|2021-12-07 05:25:00|||||||||381
1638855000000|2021-12-07 05:30:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|454
1638855300000|2021-12-07 05:35:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|259
1638855600000|2021-12-07 05:40:00|||||||||1023
1638855900000|2021-12-07 05:45:00|||||||||303
1638856200000|2021-12-07 05:50:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|693
1638856500000|2021-12-07 05:55:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|244
1638856800000|2021-12-07 06:00:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|1084
1638857100000|2021-12-07 06:05:00|||||||||364
1638857400000|2021-12-07 06:10:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|1867
1638857700000|2021-12-07 06:15:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|1700
1638858000000|2021-12-07 06:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|333
1638858300000|2021-12-07 06:25:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|555
1638858600000|2021-12-07 06:30:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1214
1638858900000|2021-12-07 06:35:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|170
1638859200000|2021-12-07 06:40:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1291
1638859500000|2021-12-07 06:45:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|672
1638859800000|2021-12-07 06:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|714
1638860100000|2021-12-07 06:55:00|13059|13055|13059|13055|13059|13055|13059|13055|319
1638860400000|2021-12-07 07:00:00|13057.5|13053.5|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|1666
1638860700000|2021-12-07 07:05:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1282
1638861000000|2021-12-07 07:10:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1014
1638861300000|2021-12-07 07:15:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|1831
1638861600000|2021-12-07 07:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|1334
1638861900000|2021-12-07 07:25:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1468
1638862200000|2021-12-07 07:30:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1966
1638862500000|2021-12-07 07:35:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2318
1638862800000|2021-12-07 07:40:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1343
1638863100000|2021-12-07 07:45:00|13054.3|13050.3|13059|13055|13059|13055|13054.3|13050.3|1163
1638863400000|2021-12-07 07:50:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2364
1638863700000|2021-12-07 07:55:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|1184
1638864000000|2021-12-07 08:00:00|13059|13055|13055.9|13051.9|13060.6|13056.6|13054.3|13050.3|2687
1638864300000|2021-12-07 08:05:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1208
1638864600000|2021-12-07 08:10:00|13054.3|13050.3|13057.5|13053.5|13059|13055|13054.3|13050.3|2350
1638864900000|2021-12-07 08:15:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|1156
1638865200000|2021-12-07 08:20:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13055.9|13051.9|1543
1638865500000|2021-12-07 08:25:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|809
1638865800000|2021-12-07 08:30:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1082
1638866100000|2021-12-07 08:35:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1948
1638866400000|2021-12-07 08:40:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3725
1638866700000|2021-12-07 08:45:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|1745
1638867000000|2021-12-07 08:50:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1880
1638867300000|2021-12-07 08:55:00|13063.7|13059.7|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|2589
1638867600000|2021-12-07 09:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|2950
1638867900000|2021-12-07 09:05:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|1657
1638868200000|2021-12-07 09:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1206
1638868500000|2021-12-07 09:15:00|13065.3|13061.3|13057.5|13053.5|13065.3|13061.3|13055.9|13051.9|4104
1638868800000|2021-12-07 09:20:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|2372
1638869100000|2021-12-07 09:25:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|1520
1638869400000|2021-12-07 09:30:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1574
1638869700000|2021-12-07 09:35:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|706
1638870000000|2021-12-07 09:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|194
1638870300000|2021-12-07 09:45:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|656
1638870600000|2021-12-07 09:50:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|523
1638870900000|2021-12-07 09:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1088
1638871200000|2021-12-07 10:00:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13059|13055|1210
1638871500000|2021-12-07 10:05:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1087
1638871800000|2021-12-07 10:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|553
1638872100000|2021-12-07 10:15:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|922
1638872400000|2021-12-07 10:20:00|||||||||1381
1638872700000|2021-12-07 10:25:00|13059|13055|13059|13055|13062.2|13058.2|13059|13055|1548
1638873000000|2021-12-07 10:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|125
1638873300000|2021-12-07 10:35:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|626
1638873600000|2021-12-07 10:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|218
1638873900000|2021-12-07 10:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1165
1638874200000|2021-12-07 10:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|567
1638874500000|2021-12-07 10:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1882
1638874800000|2021-12-07 11:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|749
1638875100000|2021-12-07 11:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1337
1638875400000|2021-12-07 11:10:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|702
1638875700000|2021-12-07 11:15:00|||||||||486
1638876000000|2021-12-07 11:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|74
1638876300000|2021-12-07 11:25:00|||||||||68
1638876600000|2021-12-07 11:30:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1965
1638876900000|2021-12-07 11:35:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1448
1638877200000|2021-12-07 11:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1034
1638877500000|2021-12-07 11:45:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|2047
1638877800000|2021-12-07 11:50:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1042
1638878100000|2021-12-07 11:55:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1106
1638878400000|2021-12-07 12:00:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13066.8|13062.8|4759
1638878700000|2021-12-07 12:05:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1116
1638879000000|2021-12-07 12:10:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|2591
1638879300000|2021-12-07 12:15:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|2704
1638879600000|2021-12-07 12:20:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|2210
1638879900000|2021-12-07 12:25:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1977
1638880200000|2021-12-07 12:30:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1646
1638880500000|2021-12-07 12:35:00|13070|13066|13065.3|13061.3|13070|13066|13065.3|13061.3|2124
1638880800000|2021-12-07 12:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|5167
1638881100000|2021-12-07 12:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|975
1638881400000|2021-12-07 12:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1795
1638881700000|2021-12-07 12:55:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|3633
1638882000000|2021-12-07 13:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2608
1638882300000|2021-12-07 13:05:00|13060.6|13056.6|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|7553
1638882600000|2021-12-07 13:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|7211
1638882900000|2021-12-07 13:15:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|3532
1638883200000|2021-12-07 13:20:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|4561
1638883500000|2021-12-07 13:25:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|4141
1638883800000|2021-12-07 13:30:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|5646
1638884100000|2021-12-07 13:35:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1851
1638884400000|2021-12-07 13:40:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2155
1638884700000|2021-12-07 13:45:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|3281
1638885000000|2021-12-07 13:50:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|1220
1638885300000|2021-12-07 13:55:00|13051.2|13047.2|13046.5|13042.5|13051.2|13047.2|13046.5|13042.5|3397
1638885600000|2021-12-07 14:00:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13043.4|13039.4|6058
1638885900000|2021-12-07 14:05:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|2866
1638886200000|2021-12-07 14:10:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|1343
1638886500000|2021-12-07 14:15:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|4089
1638886800000|2021-12-07 14:20:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1722
1638887100000|2021-12-07 14:25:00|13051.2|13047.2|13046.5|13042.5|13051.2|13047.2|13046.5|13042.5|2254
1638887400000|2021-12-07 14:30:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|3805
1638887700000|2021-12-07 14:35:00|13048.1|13044.1|13054.3|13050.3|13055.9|13051.9|13048.1|13044.1|7242
1638888000000|2021-12-07 14:40:00|13055.9|13051.9|13052.8|13048.8|13057.5|13053.5|13051.2|13047.2|4025
1638888300000|2021-12-07 14:45:00|13051.2|13047.2|13055.9|13051.9|13057.5|13053.5|13051.2|13047.2|2824
1638888600000|2021-12-07 14:50:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13055.9|13051.9|7479
1638888900000|2021-12-07 14:55:00|13057.5|13053.5|13052.8|13048.8|13059|13055|13052.8|13048.8|6530
1638889200000|2021-12-07 15:00:00|13054.3|13050.3|13057.5|13053.5|13059|13055|13054.3|13050.3|2384
1638889500000|2021-12-07 15:05:00|13059|13055|13057.5|13053.5|13059|13055|13056.7|13052.7|2179
1638889800000|2021-12-07 15:10:00|13059|13055|13055.9|13051.9|13059|13055|13052.8|13048.8|4736
1638890100000|2021-12-07 15:15:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|3818
1638890400000|2021-12-07 15:20:00|13054.3|13050.3|13057.5|13053.5|13059|13055|13054.3|13050.3|6462
1638890700000|2021-12-07 15:25:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|3491
1638891000000|2021-12-07 15:30:00|13055.9|13051.9|13055.9|13051.9|13056.7|13052.7|13052.8|13048.8|2393
1638891300000|2021-12-07 15:35:00|13057.5|13053.5|13062.2|13058.2|13065.3|13061.3|13055.9|13051.9|8879
1638891600000|2021-12-07 15:40:00|13063.7|13059.7|13059|13055|13063.7|13059.7|13059|13055|5410
1638891900000|2021-12-07 15:45:00|13060.6|13056.6|13054.3|13050.3|13060.6|13056.6|13052.8|13048.8|3604
1638892200000|2021-12-07 15:50:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|4032
1638892500000|2021-12-07 15:55:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|3626
1638892800000|2021-12-07 16:00:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|3136
1638893100000|2021-12-07 16:05:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|3822
1638893400000|2021-12-07 16:10:00|13049.7|13045.7|13054.3|13050.3|13055.9|13051.9|13049.7|13045.7|5141
1638893700000|2021-12-07 16:15:00|13052.8|13048.8|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|2456
1638894000000|2021-12-07 16:20:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|2455
1638894300000|2021-12-07 16:25:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|3025
1638894600000|2021-12-07 16:30:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|3348
1638894900000|2021-12-07 16:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|3070
1638895200000|2021-12-07 16:40:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|2433
1638895500000|2021-12-07 16:45:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|3126
1638895800000|2021-12-07 16:50:00|13057.5|13053.5|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|3173
1638896100000|2021-12-07 16:55:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1743
1638896400000|2021-12-07 17:00:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|3667
1638896700000|2021-12-07 17:05:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|2771
1638897000000|2021-12-07 17:10:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|2060
1638897300000|2021-12-07 17:15:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|4688
1638897600000|2021-12-07 17:20:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1498
1638897900000|2021-12-07 17:25:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2404
1638898200000|2021-12-07 17:30:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|2360
1638898500000|2021-12-07 17:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|2972
1638898800000|2021-12-07 17:40:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1460
1638899100000|2021-12-07 17:45:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|5034
1638899400000|2021-12-07 17:50:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|1145
1638899700000|2021-12-07 17:55:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|1636
1638900000000|2021-12-07 18:00:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|3902
1638900300000|2021-12-07 18:05:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|2211
1638900600000|2021-12-07 18:10:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|4595
1638900900000|2021-12-07 18:15:00|13049.7|13045.7|13048.1|13044.1|13052.8|13048.8|13048.1|13044.1|5149
1638901200000|2021-12-07 18:20:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|2398
1638901500000|2021-12-07 18:25:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1249
1638901800000|2021-12-07 18:30:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|2349
1638902100000|2021-12-07 18:35:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|1241
1638902400000|2021-12-07 18:40:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|2971
1638902700000|2021-12-07 18:45:00|||||||||1695
1638903000000|2021-12-07 18:50:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|4134
1638903300000|2021-12-07 18:55:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2359
1638903600000|2021-12-07 19:00:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|3285
1638903900000|2021-12-07 19:05:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|761
1638904200000|2021-12-07 19:10:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|3426
1638904500000|2021-12-07 19:15:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|2606
1638904800000|2021-12-07 19:20:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|3395
1638905100000|2021-12-07 19:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|3011
1638905400000|2021-12-07 19:30:00|13040.3|13036.3|13037.2|13033.2|13041.8|13037.8|13037.2|13033.2|2140
1638905700000|2021-12-07 19:35:00|13038.7|13034.7|13034|13030|13038.7|13034.7|13032.5|13028.5|5388
1638906000000|2021-12-07 19:40:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|3144
1638906300000|2021-12-07 19:45:00|13034|13030|13037.2|13033.2|13037.2|13033.2|13034|13030|2793
1638906600000|2021-12-07 19:50:00|13037.9|13033.9|13035.6|13031.6|13037.9|13033.9|13035.6|13031.6|3475
1638906900000|2021-12-07 19:55:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|5012
1638907200000|2021-12-07 20:00:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|7210
1638907500000|2021-12-07 20:05:00|13035.6|13031.6|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|4883
1638907800000|2021-12-07 20:10:00|13034|13030|13037.2|13033.2|13037.2|13033.2|13032.5|13028.5|3327
1638908100000|2021-12-07 20:15:00|13035.6|13031.6|13030.9|13026.9|13035.6|13031.6|13030.9|13026.9|4094
1638908400000|2021-12-07 20:20:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|4354
1638908700000|2021-12-07 20:25:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|4693
1638909000000|2021-12-07 20:30:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|6613
1638909300000|2021-12-07 20:35:00|13034|13030|13038.7|13034.7|13038.7|13034.7|13032.5|13028.5|5530
1638909600000|2021-12-07 20:40:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|8550
1638909900000|2021-12-07 20:45:00|13041.8|13037.8|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|4122
1638910200000|2021-12-07 20:50:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|3293
1638910500000|2021-12-07 20:55:00|13040.3|13036.3|13037.2|13033.2|13041.8|13037.8|13037.2|13033.2|4723
1638910800000|2021-12-07 21:00:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|7371
1638911100000|2021-12-07 21:05:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2875
1638911400000|2021-12-07 21:10:00|13035.6|13031.6|13032.5|13028.5|13037.2|13033.2|13032.5|13028.5|4801
1638911700000|2021-12-07 21:15:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1875
1638912000000|2021-12-07 21:20:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|3710
1638912300000|2021-12-07 21:25:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|2322
1638912600000|2021-12-07 21:30:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|2872
1638912900000|2021-12-07 21:35:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|3983
1638913200000|2021-12-07 21:40:00|13034|13030|13032.5|13028.5|13034|13030|13030.9|13026.9|1373
1638913500000|2021-12-07 21:45:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|2842
1638913800000|2021-12-07 21:50:00|13034|13030|13035.6|13031.6|13037.2|13033.2|13034|13030|3307
1638914100000|2021-12-07 21:55:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|3318
1638918000000|2021-12-07 23:00:00|13037.2|13033.2|13045|13041|13045|13041|13037.2|13033.2|5043
1638918300000|2021-12-07 23:05:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|884
1638918600000|2021-12-07 23:10:00|13045.8|13041.8|13046.5|13042.5|13046.5|13042.5|13045|13041|1594
1638918900000|2021-12-07 23:15:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13043.4|13039.4|1290
1638919200000|2021-12-07 23:20:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|328
1638919500000|2021-12-07 23:25:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|930
1638919800000|2021-12-07 23:30:00|13045|13041|13045|13041|13045|13041|13045|13041|433
1638920100000|2021-12-07 23:35:00|13044.2|13040.2|13043.4|13039.4|13045|13041|13043.4|13039.4|825
1638920400000|2021-12-07 23:40:00|13045|13041|13045|13041|13045|13041|13045|13041|493
1638920700000|2021-12-07 23:45:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|510
1638921000000|2021-12-07 23:50:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|1150
1638921300000|2021-12-07 23:55:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1696
1638921600000|2021-12-08 00:00:00|13041.1|13037.1|13049.7|13045.7|13049.7|13045.7|13041.1|13037.1|3398
1638921900000|2021-12-08 00:05:00|13048.1|13044.1|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|1557
1638922200000|2021-12-08 00:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|2117
1638922500000|2021-12-08 00:15:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|2344
1638922800000|2021-12-08 00:20:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|2765
1638923100000|2021-12-08 00:25:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1030
1638923400000|2021-12-08 00:30:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|613
1638923700000|2021-12-08 00:35:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|822
1638924000000|2021-12-08 00:40:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|697
1638924300000|2021-12-08 00:45:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|361
1638924600000|2021-12-08 00:50:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1031
1638924900000|2021-12-08 00:55:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|604
1638925200000|2021-12-08 01:00:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|380
1638925500000|2021-12-08 01:05:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|634
1638925800000|2021-12-08 01:10:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1511
1638926100000|2021-12-08 01:15:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|578
1638926400000|2021-12-08 01:20:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|487
1638926700000|2021-12-08 01:25:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13045|13041|836
1638927000000|2021-12-08 01:30:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|731
1638927300000|2021-12-08 01:35:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|231
1638927600000|2021-12-08 01:40:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|415
1638927900000|2021-12-08 01:45:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|521
1638928200000|2021-12-08 01:50:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|211
1638928500000|2021-12-08 01:55:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|661
1638928800000|2021-12-08 02:00:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|378
1638929100000|2021-12-08 02:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|205
1638929400000|2021-12-08 02:10:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|299
1638929700000|2021-12-08 02:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|731
1638930000000|2021-12-08 02:20:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|713
1638930300000|2021-12-08 02:25:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|251
1638930600000|2021-12-08 02:30:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|572
1638930900000|2021-12-08 02:35:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|477
1638931200000|2021-12-08 02:40:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|118
1638931500000|2021-12-08 02:45:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|532
1638931800000|2021-12-08 02:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|119
1638932100000|2021-12-08 02:55:00|||||||||316
1638932400000|2021-12-08 03:00:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3328
1638932700000|2021-12-08 03:05:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1721
1638933000000|2021-12-08 03:10:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|442
1638933300000|2021-12-08 03:15:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|317
1638933600000|2021-12-08 03:20:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|545
1638933900000|2021-12-08 03:25:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|367
1638934200000|2021-12-08 03:30:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|907
1638934500000|2021-12-08 03:35:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|257
1638934800000|2021-12-08 03:40:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|2161
1638935100000|2021-12-08 03:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|365
1638935400000|2021-12-08 03:50:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|271
1638935700000|2021-12-08 03:55:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1979
1638936000000|2021-12-08 04:00:00|||||||||50
1638936300000|2021-12-08 04:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|941
1638936600000|2021-12-08 04:10:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|355
1638936900000|2021-12-08 04:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|634
1638937200000|2021-12-08 04:20:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|169
1638937500000|2021-12-08 04:25:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|593
1638937800000|2021-12-08 04:30:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|122
1638938100000|2021-12-08 04:35:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|156
1638938400000|2021-12-08 04:40:00|||||||||129
1638938700000|2021-12-08 04:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|292
1638939000000|2021-12-08 04:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|188
1638939300000|2021-12-08 04:55:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|957
1638939600000|2021-12-08 05:00:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|514
1638939900000|2021-12-08 05:05:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|227
1638940200000|2021-12-08 05:10:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1703
1638940500000|2021-12-08 05:15:00|||||||||853
1638940800000|2021-12-08 05:20:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|480
1638941100000|2021-12-08 05:25:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1577
1638941400000|2021-12-08 05:30:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|614
1638941700000|2021-12-08 05:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|417
1638942000000|2021-12-08 05:40:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|549
1638942300000|2021-12-08 05:45:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|556
1638942600000|2021-12-08 05:50:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|127
1638942900000|2021-12-08 05:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|64
1638943200000|2021-12-08 06:00:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|309
1638943500000|2021-12-08 06:05:00|13045|13041|13045|13041|13045|13041|13045|13041|1538
1638943800000|2021-12-08 06:10:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1327
1638944100000|2021-12-08 06:15:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|471
1638944400000|2021-12-08 06:20:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|573
1638944700000|2021-12-08 06:25:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|473
1638945000000|2021-12-08 06:30:00|13045.8|13041.8|13046.5|13042.5|13046.5|13042.5|13045|13041|164
1638945300000|2021-12-08 06:35:00|13045.8|13041.8|13046.5|13042.5|13046.5|13042.5|13045|13041|561
1638945600000|2021-12-08 06:40:00|13045.8|13041.8|13046.5|13042.5|13046.5|13042.5|13045|13041|233
1638945900000|2021-12-08 06:45:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|860
1638946200000|2021-12-08 06:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|232
1638946500000|2021-12-08 06:55:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|380
1638946800000|2021-12-08 07:00:00|13049.7|13045.7|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|1428
1638947100000|2021-12-08 07:05:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|693
1638947400000|2021-12-08 07:10:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|494
1638947700000|2021-12-08 07:15:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|994
1638948000000|2021-12-08 07:20:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|546
1638948300000|2021-12-08 07:25:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1070
1638948600000|2021-12-08 07:30:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|630
1638948900000|2021-12-08 07:35:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|275
1638949200000|2021-12-08 07:40:00|13049.7|13045.7|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|1412
1638949500000|2021-12-08 07:45:00|13052.8|13048.8|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|2578
1638949800000|2021-12-08 07:50:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1270
1638950100000|2021-12-08 07:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|289
1638950400000|2021-12-08 08:00:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|1608
1638950700000|2021-12-08 08:05:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2915
1638951000000|2021-12-08 08:10:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|233
1638951300000|2021-12-08 08:15:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|1349
1638951600000|2021-12-08 08:20:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2075
1638951900000|2021-12-08 08:25:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|610
1638952200000|2021-12-08 08:30:00|13049.7|13045.7|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|1819
1638952500000|2021-12-08 08:35:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|2323
1638952800000|2021-12-08 08:40:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|786
1638953100000|2021-12-08 08:45:00|13045|13041|13048.1|13044.1|13049.7|13045.7|13045|13041|1190
1638953400000|2021-12-08 08:50:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1379
1638953700000|2021-12-08 08:55:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|502
1638954000000|2021-12-08 09:00:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1973
1638954300000|2021-12-08 09:05:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|419
1638954600000|2021-12-08 09:10:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|285
1638954900000|2021-12-08 09:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|1396
1638955200000|2021-12-08 09:20:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|800
1638955500000|2021-12-08 09:25:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|2979
1638955800000|2021-12-08 09:30:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|1186
1638956100000|2021-12-08 09:35:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|1337
1638956400000|2021-12-08 09:40:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|555
1638956700000|2021-12-08 09:45:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|945
1638957000000|2021-12-08 09:50:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|878
1638957300000|2021-12-08 09:55:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|902
1638957600000|2021-12-08 10:00:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|2016
1638957900000|2021-12-08 10:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|527
1638958200000|2021-12-08 10:10:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1033
1638958500000|2021-12-08 10:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|1024
1638958800000|2021-12-08 10:20:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13055.9|13051.9|2176
1638959100000|2021-12-08 10:25:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|659
1638959400000|2021-12-08 10:30:00|13062.2|13058.2|13068.4|13064.4|13068.4|13064.4|13060.6|13056.6|4403
1638959700000|2021-12-08 10:35:00|13066.8|13062.8|13073.1|13069.1|13073.1|13069.1|13066.8|13062.8|6114
1638960000000|2021-12-08 10:40:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|3055
1638960300000|2021-12-08 10:45:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|3246
1638960600000|2021-12-08 10:50:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|2800
1638960900000|2021-12-08 10:55:00|||||||||2442
1638961200000|2021-12-08 11:00:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|3517
1638961500000|2021-12-08 11:05:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|3066
1638961800000|2021-12-08 11:10:00|13076.2|13072.2|13071.5|13067.5|13077.8|13073.8|13071.5|13067.5|3574
1638962100000|2021-12-08 11:15:00|13070|13066|13070|13066|13071.5|13067.5|13068.4|13064.4|2160
1638962400000|2021-12-08 11:20:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|1913
1638962700000|2021-12-08 11:25:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|1140
1638963000000|2021-12-08 11:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1494
1638963300000|2021-12-08 11:35:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|1906
1638963600000|2021-12-08 11:40:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|1202
1638963900000|2021-12-08 11:45:00|13065.3|13061.3|13049.7|13045.7|13066.8|13062.8|13040.3|13036.3|15271
1638964200000|2021-12-08 11:50:00|13048.1|13044.1|13045|13041|13054.3|13050.3|13045|13041|8124
1638964500000|2021-12-08 11:55:00|13043.4|13039.4|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|6239
1638964800000|2021-12-08 12:00:00|13045|13041|13040.3|13036.3|13045|13041|13038.7|13034.7|7447
1638965100000|2021-12-08 12:05:00|13038.7|13034.7|13035.6|13031.6|13040.3|13036.3|13032.5|13028.5|4982
1638965400000|2021-12-08 12:10:00|13037.2|13033.2|13038.7|13034.7|13041.8|13037.8|13035.6|13031.6|3613
1638965700000|2021-12-08 12:15:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13034|13030|2216
1638966000000|2021-12-08 12:20:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13035.6|13031.6|3505
1638966300000|2021-12-08 12:25:00|13040.3|13036.3|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|2741
1638966600000|2021-12-08 12:30:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13037.2|13033.2|1800
1638966900000|2021-12-08 12:35:00|13040.3|13036.3|13043.4|13039.4|13045|13041|13040.3|13036.3|2496
1638967200000|2021-12-08 12:40:00|13041.8|13037.8|13040.3|13036.3|13045|13041|13040.3|13036.3|3447
1638967500000|2021-12-08 12:45:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|2006
1638967800000|2021-12-08 12:50:00|13040.3|13036.3|13040.3|13036.3|13043.4|13039.4|13038.7|13034.7|2779
1638968100000|2021-12-08 12:55:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|2208
1638968400000|2021-12-08 13:00:00|13035.6|13031.6|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1683
1638968700000|2021-12-08 13:05:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|4412
1638969000000|2021-12-08 13:10:00|13030.9|13026.9|13032.5|13028.5|13034.8|13030.8|13030.9|13026.9|4321
1638969300000|2021-12-08 13:15:00|13030.9|13026.9|13027.8|13023.8|13032.5|13028.5|13027.8|13023.8|5085
1638969600000|2021-12-08 13:20:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13024.7|13020.7|7046
1638969900000|2021-12-08 13:25:00|13024.7|13020.7|13027.8|13023.8|13029.3|13025.3|13024.7|13020.7|5258
1638970200000|2021-12-08 13:30:00|13026.2|13022.2|13018.4|13014.4|13027.8|13023.8|13016.8|13012.8|14383
1638970500000|2021-12-08 13:35:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|3923
1638970800000|2021-12-08 13:40:00|13020|13016|13024.7|13020.7|13024.7|13020.7|13018.4|13014.4|6988
1638971100000|2021-12-08 13:45:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|2801
1638971400000|2021-12-08 13:50:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|2782
1638971700000|2021-12-08 13:55:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|4853
1638972000000|2021-12-08 14:00:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|2505
1638972300000|2021-12-08 14:05:00|13020|13016|13023.1|13019.1|13023.1|13019.1|13020|13016|2433
1638972600000|2021-12-08 14:10:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|6859
1638972900000|2021-12-08 14:15:00|13026.2|13022.2|13021.5|13017.5|13026.2|13022.2|13021.5|13017.5|4177
1638973200000|2021-12-08 14:20:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13020|13016|3083
1638973500000|2021-12-08 14:25:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|2280
1638973800000|2021-12-08 14:30:00|13021.5|13017.5|13021.5|13017.5|13024.7|13020.7|13020|13016|4145
1638974100000|2021-12-08 14:35:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|7820
1638974400000|2021-12-08 14:40:00|13023.1|13019.1|13023.1|13019.1|13026.2|13022.2|13023.1|13019.1|6002
1638974700000|2021-12-08 14:45:00|13021.5|13017.5|13024.7|13020.7|13026.2|13022.2|13021.5|13017.5|3574
1638975000000|2021-12-08 14:50:00|13023.1|13019.1|13020|13016|13024.7|13020.7|13020|13016|5169
1638975300000|2021-12-08 14:55:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13018.4|13014.4|3559
1638975600000|2021-12-08 15:00:00|13018.4|13014.4|13021.5|13017.5|13023.1|13019.1|13018.4|13014.4|7407
1638975900000|2021-12-08 15:05:00|13023.1|13019.1|13013.7|13009.7|13023.1|13019.1|13013.7|13009.7|10117
1638976200000|2021-12-08 15:10:00|13012.2|13008.2|13012.2|13008.2|13016.8|13012.8|13010.6|13006.6|7408
1638976500000|2021-12-08 15:15:00|13010.6|13006.6|13013.7|13009.7|13013.7|13009.7|13009|13005|8457
1638976800000|2021-12-08 15:20:00|13012.2|13008.2|13018.4|13014.4|13018.4|13014.4|13012.2|13008.2|8553
1638977100000|2021-12-08 15:25:00|13020|13016|13016.8|13012.8|13020|13016|13016.8|13012.8|6238
1638977400000|2021-12-08 15:30:00|13018.4|13014.4|13020|13016|13021.5|13017.5|13016.8|13012.8|7043
1638977700000|2021-12-08 15:35:00|13021.5|13017.5|13018.4|13014.4|13021.5|13017.5|13016.8|13012.8|5844
1638978000000|2021-12-08 15:40:00|13020|13016|13018.4|13014.4|13020|13016|13016.8|13012.8|4625
1638978300000|2021-12-08 15:45:00|13016.8|13012.8|13015.3|13011.3|13018.4|13014.4|13015.3|13011.3|4812
1638978600000|2021-12-08 15:50:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|3074
1638978900000|2021-12-08 15:55:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13009|13005|8723
1638979200000|2021-12-08 16:00:00|13009|13005|13007.5|13003.5|13010.6|13006.6|13005.9|13001.9|4071
1638979500000|2021-12-08 16:05:00|13005.9|13001.9|13005.9|13001.9|13007.5|13003.5|13002.8|12998.8|8877
1638979800000|2021-12-08 16:10:00|13004.3|13000.3|13007.5|13003.5|13007.5|13003.5|13004.3|13000.3|3766
1638980100000|2021-12-08 16:15:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|3857
1638980400000|2021-12-08 16:20:00|13009|13005|13007.5|13003.5|13009|13005|13007.5|13003.5|2874
1638980700000|2021-12-08 16:25:00|13009|13005|13005.9|13001.9|13009|13005|13005.9|13001.9|5189
1638981000000|2021-12-08 16:30:00|13006.7|13002.7|13005.9|13001.9|13006.7|13002.7|13004.3|13000.3|3582
1638981300000|2021-12-08 16:35:00|13004.3|13000.3|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|3953
1638981600000|2021-12-08 16:40:00|13004.3|13000.3|13002.8|12998.8|13007.5|13003.5|13002.8|12998.8|2354
1638981900000|2021-12-08 16:45:00|13004.3|13000.3|13001.2|12997.2|13004.3|13000.3|13001.2|12997.2|3430
1638982200000|2021-12-08 16:50:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|12998.1|12994.1|7603
1638982500000|2021-12-08 16:55:00|13002|12998|13005.9|13001.9|13005.9|13001.9|13001.2|12997.2|4268
1638982800000|2021-12-08 17:00:00|13004.3|13000.3|13005.9|13001.9|13007.5|13003.5|13004.3|13000.3|5635
1638983100000|2021-12-08 17:05:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|3103
1638983400000|2021-12-08 17:10:00|13009|13005|13005.9|13001.9|13009|13005|13004.3|13000.3|3732
1638983700000|2021-12-08 17:15:00|13007.5|13003.5|13009|13005|13009|13005|13005.9|13001.9|2400
1638984000000|2021-12-08 17:20:00|13010.6|13006.6|13011.4|13007.4|13012.2|13008.2|13009|13005|1785
1638984300000|2021-12-08 17:25:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|1142
1638984600000|2021-12-08 17:30:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|2244
1638984900000|2021-12-08 17:35:00|13010.6|13006.6|13013.7|13009.7|13013.7|13009.7|13010.6|13006.6|4061
1638985200000|2021-12-08 17:40:00|13012.2|13008.2|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|4262
1638985500000|2021-12-08 17:45:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|3379
1638985800000|2021-12-08 17:50:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|2507
1638986100000|2021-12-08 17:55:00|13016.8|13012.8|13020|13016|13020|13016|13016.8|13012.8|8050
1638986400000|2021-12-08 18:00:00|13020.8|13016.8|13018.4|13014.4|13023.1|13019.1|13015.3|13011.3|11520
1638986700000|2021-12-08 18:05:00|13020|13016|13016.8|13012.8|13021.5|13017.5|13016.8|13012.8|4399
1638987000000|2021-12-08 18:10:00|13018.4|13014.4|13016.8|13012.8|13023.1|13019.1|13016.8|13012.8|4416
1638987300000|2021-12-08 18:15:00|13018.4|13014.4|13023.1|13019.1|13023.1|13019.1|13016.8|13012.8|4799
1638987600000|2021-12-08 18:20:00|13021.5|13017.5|13020|13016|13024.7|13020.7|13020|13016|4151
1638987900000|2021-12-08 18:25:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|4640
1638988200000|2021-12-08 18:30:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|2266
1638988500000|2021-12-08 18:35:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|2510
1638988800000|2021-12-08 18:40:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|1667
1638989100000|2021-12-08 18:45:00|13020|13016|13020|13016|13021.5|13017.5|13018.4|13014.4|1770
1638989400000|2021-12-08 18:50:00|13021.5|13017.5|13018.4|13014.4|13021.5|13017.5|13018.4|13014.4|1437
1638989700000|2021-12-08 18:55:00|13020|13016|13018.4|13014.4|13020|13016|13016.8|13012.8|952
1638990000000|2021-12-08 19:00:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|1325
1638990300000|2021-12-08 19:05:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|1847
1638990600000|2021-12-08 19:10:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|1446
1638990900000|2021-12-08 19:15:00|13023.1|13019.1|13026.2|13022.2|13026.2|13022.2|13021.5|13017.5|2887
1638991200000|2021-12-08 19:20:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|1007
1638991500000|2021-12-08 19:25:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|2054
1638991800000|2021-12-08 19:30:00|13025.4|13021.4|13020|13016|13026.2|13022.2|13020|13016|2228
1638992100000|2021-12-08 19:35:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|3309
1638992400000|2021-12-08 19:40:00|13023.1|13019.1|13027.8|13023.8|13027.8|13023.8|13023.1|13019.1|5203
1638992700000|2021-12-08 19:45:00|13026.2|13022.2|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|2912
1638993000000|2021-12-08 19:50:00|||||||||822
1638993300000|2021-12-08 19:55:00|13024.7|13020.7|13023.1|13019.1|13026.2|13022.2|13021.5|13017.5|8250
1638993600000|2021-12-08 20:00:00|13024.7|13020.7|13021.5|13017.5|13024.7|13020.7|13021.5|13017.5|3034
1638993900000|2021-12-08 20:05:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13020|13016|8522
1638994200000|2021-12-08 20:10:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|2352
1638994500000|2021-12-08 20:15:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|2829
1638994800000|2021-12-08 20:20:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|2960
1638995100000|2021-12-08 20:25:00|13021.5|13017.5|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|5547
1638995400000|2021-12-08 20:30:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1417
1638995700000|2021-12-08 20:35:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|2633
1638996000000|2021-12-08 20:40:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|2474
1638996300000|2021-12-08 20:45:00|13015.3|13011.3|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|4852
1638996600000|2021-12-08 20:50:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|1344
1638996900000|2021-12-08 20:55:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|3983
1638997200000|2021-12-08 21:00:00|13018.4|13014.4|13013.7|13009.7|13018.4|13014.4|13012.2|13008.2|4155
1638997500000|2021-12-08 21:05:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13010.6|13006.6|2816
1638997800000|2021-12-08 21:10:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|1267
1638998100000|2021-12-08 21:15:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|2107
1638998400000|2021-12-08 21:20:00|13012.2|13008.2|13009|13005|13012.2|13008.2|13009|13005|2180
1638998700000|2021-12-08 21:25:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13007.5|13003.5|1786
1638999000000|2021-12-08 21:30:00|13010.6|13006.6|13009|13005|13012.2|13008.2|13009|13005|2067
1638999300000|2021-12-08 21:35:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13007.5|13003.5|3654
1638999600000|2021-12-08 21:40:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13007.5|13003.5|2027
1638999900000|2021-12-08 21:45:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13009|13005|2103
1639000200000|2021-12-08 21:50:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13009|13005|2638
1639000500000|2021-12-08 21:55:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|2845
1639004400000|2021-12-08 23:00:00|13015.3|13011.3|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|1040
1639004700000|2021-12-08 23:05:00|13020|13016|13020|13016|13020|13016|13020|13016|920
1639005000000|2021-12-08 23:10:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|1368
1639005300000|2021-12-08 23:15:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|1670
1639005600000|2021-12-08 23:20:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|1067
1639005900000|2021-12-08 23:25:00|13020|13016|13020|13016|13020|13016|13020|13016|128
1639006200000|2021-12-08 23:30:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1914
1639006500000|2021-12-08 23:35:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|1423
1639006800000|2021-12-08 23:40:00|||||||||919
1639007100000|2021-12-08 23:45:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|721
1639007400000|2021-12-08 23:50:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|96
1639007700000|2021-12-08 23:55:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|1033
1639008000000|2021-12-09 00:00:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|449
1639008300000|2021-12-09 00:05:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|789
1639008600000|2021-12-09 00:10:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|910
1639008900000|2021-12-09 00:15:00|13012.2|13008.2|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|2841
1639009200000|2021-12-09 00:20:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13009|13005|959
1639009500000|2021-12-09 00:25:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|721
1639009800000|2021-12-09 00:30:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|673
1639010100000|2021-12-09 00:35:00|||||||||452
1639010400000|2021-12-09 00:40:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|401
1639010700000|2021-12-09 00:45:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|979
1639011000000|2021-12-09 00:50:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|627
1639011300000|2021-12-09 00:55:00|13012.9|13008.9|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|581
1639011600000|2021-12-09 01:00:00|13013.7|13009.7|13007.5|13003.5|13013.7|13009.7|13007.5|13003.5|1220
1639011900000|2021-12-09 01:05:00|13005.9|13001.9|13009|13005|13009|13005|13005.9|13001.9|607
1639012200000|2021-12-09 01:10:00|13007.5|13003.5|13005.9|13001.9|13007.5|13003.5|13004.3|13000.3|971
1639012500000|2021-12-09 01:15:00|13004.3|13000.3|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|437
1639012800000|2021-12-09 01:20:00|13005.1|13001.1|13001.2|12997.2|13005.9|13001.9|13001.2|12997.2|2781
1639013100000|2021-12-09 01:25:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13001.2|12997.2|1872
1639013400000|2021-12-09 01:30:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|483
1639013700000|2021-12-09 01:35:00|13002.8|12998.8|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|190
1639014000000|2021-12-09 01:40:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|338
1639014300000|2021-12-09 01:45:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|296
1639014600000|2021-12-09 01:50:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|493
1639014900000|2021-12-09 01:55:00|13004.3|13000.3|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|451
1639015200000|2021-12-09 02:00:00|||||||||59
1639015500000|2021-12-09 02:05:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|391
1639015800000|2021-12-09 02:10:00|||||||||114
1639016100000|2021-12-09 02:15:00|||||||||524
1639016400000|2021-12-09 02:20:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|230
1639016700000|2021-12-09 02:25:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|249
1639017000000|2021-12-09 02:30:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|152
1639017300000|2021-12-09 02:35:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|462
1639017600000|2021-12-09 02:40:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|406
1639017900000|2021-12-09 02:45:00|13009|13005|13009|13005|13009|13005|13007.5|13003.5|902
1639018200000|2021-12-09 02:50:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|992
1639018500000|2021-12-09 02:55:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|453
1639018800000|2021-12-09 03:00:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1846
1639019100000|2021-12-09 03:05:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|394
1639019400000|2021-12-09 03:10:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|164
1639019700000|2021-12-09 03:15:00|||||||||117
1639020000000|2021-12-09 03:20:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|714
1639020300000|2021-12-09 03:25:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|760
1639020600000|2021-12-09 03:30:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|1420
1639020900000|2021-12-09 03:35:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13010.6|13006.6|977
1639021200000|2021-12-09 03:40:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|716
1639021500000|2021-12-09 03:45:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|74
1639021800000|2021-12-09 03:50:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|1326
1639022100000|2021-12-09 03:55:00|13015.3|13011.3|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|445
1639022400000|2021-12-09 04:00:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|822
1639022700000|2021-12-09 04:05:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|455
1639023000000|2021-12-09 04:10:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|822
1639023300000|2021-12-09 04:15:00|13020|13016|13020|13016|13020|13016|13020|13016|1160
1639023600000|2021-12-09 04:20:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13020|13016|3757
1639023900000|2021-12-09 04:25:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|2242
1639024200000|2021-12-09 04:30:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|226
1639024500000|2021-12-09 04:35:00|||||||||51
1639024800000|2021-12-09 04:40:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|248
1639025100000|2021-12-09 04:45:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|1347
1639025400000|2021-12-09 04:50:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|771
1639025700000|2021-12-09 04:55:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|188
1639026000000|2021-12-09 05:00:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|1054
1639026300000|2021-12-09 05:05:00|13020|13016|13020|13016|13020|13016|13020|13016|638
1639026600000|2021-12-09 05:10:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|910
1639026900000|2021-12-09 05:15:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1638
1639027200000|2021-12-09 05:20:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|750
1639027500000|2021-12-09 05:25:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|376
1639027800000|2021-12-09 05:30:00|13021.5|13017.5|13018.4|13014.4|13021.5|13017.5|13018.4|13014.4|653
1639028100000|2021-12-09 05:35:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|1468
1639028400000|2021-12-09 05:40:00|||||||||531
1639028700000|2021-12-09 05:45:00|13020|13016|13018.4|13014.4|13020|13016|13016.8|13012.8|797
1639029000000|2021-12-09 05:50:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|905
1639029300000|2021-12-09 05:55:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|931
1639029600000|2021-12-09 06:00:00|13022.3|13018.3|13023.1|13019.1|13024.7|13020.7|13022.3|13018.3|861
1639029900000|2021-12-09 06:05:00|||||||||110
1639030200000|2021-12-09 06:10:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|969
1639030500000|2021-12-09 06:15:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|301
1639030800000|2021-12-09 06:20:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|238
1639031100000|2021-12-09 06:25:00|||||||||22
1639031400000|2021-12-09 06:30:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|292
1639031700000|2021-12-09 06:35:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|85
1639032000000|2021-12-09 06:40:00|||||||||110
1639032300000|2021-12-09 06:45:00|||||||||114
1639032600000|2021-12-09 06:50:00|||||||||39
1639032900000|2021-12-09 06:55:00|||||||||253
1639033200000|2021-12-09 07:00:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|1413
1639033500000|2021-12-09 07:05:00|13024.7|13020.7|13029.3|13025.3|13029.3|13025.3|13024.7|13020.7|3261
1639033800000|2021-12-09 07:10:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|1663
1639034100000|2021-12-09 07:15:00|13027.8|13023.8|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|547
1639034400000|2021-12-09 07:20:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|1393
1639034700000|2021-12-09 07:25:00|13026.2|13022.2|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|322
1639035000000|2021-12-09 07:30:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|566
1639035300000|2021-12-09 07:35:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|330
1639035600000|2021-12-09 07:40:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|431
1639035900000|2021-12-09 07:45:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|934
1639036200000|2021-12-09 07:50:00|13032.5|13028.5|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|827
1639036500000|2021-12-09 07:55:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|1763
1639036800000|2021-12-09 08:00:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13030.9|13026.9|2886
1639037100000|2021-12-09 08:05:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13034|13030|2257
1639037400000|2021-12-09 08:10:00|13037.2|13033.2|13035.6|13031.6|13038.7|13034.7|13034|13030|1708
1639037700000|2021-12-09 08:15:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|1962
1639038000000|2021-12-09 08:20:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|389
1639038300000|2021-12-09 08:25:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|716
1639038600000|2021-12-09 08:30:00|13032.5|13028.5|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|1007
1639038900000|2021-12-09 08:35:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|753
1639039200000|2021-12-09 08:40:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|765
1639039500000|2021-12-09 08:45:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|1483
1639039800000|2021-12-09 08:50:00|13035.6|13031.6|13037.2|13033.2|13038.7|13034.7|13034|13030|1124
1639040100000|2021-12-09 08:55:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1320
1639040400000|2021-12-09 09:00:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|1483
1639040700000|2021-12-09 09:05:00|13034|13030|13032.5|13028.5|13034|13030|13030.9|13026.9|1823
1639041000000|2021-12-09 09:10:00|13030.9|13026.9|13034|13030|13035.6|13031.6|13030.9|13026.9|475
1639041300000|2021-12-09 09:15:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|719
1639041600000|2021-12-09 09:20:00|13032.5|13028.5|13029.3|13025.3|13032.5|13028.5|13029.3|13025.3|2179
1639041900000|2021-12-09 09:25:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|944
1639042200000|2021-12-09 09:30:00|13027.8|13023.8|13030.9|13026.9|13032.5|13028.5|13027.8|13023.8|686
1639042500000|2021-12-09 09:35:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|865
1639042800000|2021-12-09 09:40:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|548
1639043100000|2021-12-09 09:45:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|1355
1639043400000|2021-12-09 09:50:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|558
1639043700000|2021-12-09 09:55:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|171
1639044000000|2021-12-09 10:00:00|13032.5|13028.5|13034|13030|13034|13030|13030.9|13026.9|1426
1639044300000|2021-12-09 10:05:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|539
1639044600000|2021-12-09 10:10:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1060
1639044900000|2021-12-09 10:15:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|1006
1639045200000|2021-12-09 10:20:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|1017
1639045500000|2021-12-09 10:25:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|468
1639045800000|2021-12-09 10:30:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|920
1639046100000|2021-12-09 10:35:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|2631
1639046400000|2021-12-09 10:40:00|13029.3|13025.3|13032.5|13028.5|13034|13030|13029.3|13025.3|2748
1639046700000|2021-12-09 10:45:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1963
1639047000000|2021-12-09 10:50:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|305
1639047300000|2021-12-09 10:55:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|534
1639047600000|2021-12-09 11:00:00|13027.8|13023.8|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|687
1639047900000|2021-12-09 11:05:00|13030.1|13026.1|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|350
1639048200000|2021-12-09 11:10:00|13029.3|13025.3|13037.2|13033.2|13037.2|13033.2|13029.3|13025.3|4348
1639048500000|2021-12-09 11:15:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13037.2|13033.2|4384
1639048800000|2021-12-09 11:20:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|1746
1639049100000|2021-12-09 11:25:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2219
1639049400000|2021-12-09 11:30:00|13035.6|13031.6|13037.2|13033.2|13038.7|13034.7|13034|13030|2001
1639049700000|2021-12-09 11:35:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|606
1639050000000|2021-12-09 11:40:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|1361
1639050300000|2021-12-09 11:45:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|880
1639050600000|2021-12-09 11:50:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|641
1639050900000|2021-12-09 11:55:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13032.5|13028.5|2840
1639051200000|2021-12-09 12:00:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|1102
1639051500000|2021-12-09 12:05:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|2434
1639051800000|2021-12-09 12:10:00|13034|13030|13034|13030|13034|13030|13034|13030|773
1639052100000|2021-12-09 12:15:00|13032.5|13028.5|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|1470
1639052400000|2021-12-09 12:20:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|812
1639052700000|2021-12-09 12:25:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|436
1639053000000|2021-12-09 12:30:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|620
1639053300000|2021-12-09 12:35:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|980
1639053600000|2021-12-09 12:40:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1675
1639053900000|2021-12-09 12:45:00|13040.3|13036.3|13040.3|13036.3|13043.4|13039.4|13038.7|13034.7|4610
1639054200000|2021-12-09 12:50:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|876
1639054500000|2021-12-09 12:55:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|2074
1639054800000|2021-12-09 13:00:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|2613
1639055100000|2021-12-09 13:05:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|867
1639055400000|2021-12-09 13:10:00|13043.4|13039.4|13048.1|13044.1|13048.1|13044.1|13043.4|13039.4|3890
1639055700000|2021-12-09 13:15:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|2214
1639056000000|2021-12-09 13:20:00|13043.4|13039.4|13049.7|13045.7|13051.2|13047.2|13042.6|13038.6|4964
1639056300000|2021-12-09 13:25:00|13051.2|13047.2|13046.5|13042.5|13051.2|13047.2|13045|13041|4409
1639056600000|2021-12-09 13:30:00|13045|13041|13048.1|13044.1|13049.7|13045.7|13040.3|13036.3|6710
1639056900000|2021-12-09 13:35:00|13049.7|13045.7|13045|13041|13049.7|13045.7|13045|13041|5173
1639057200000|2021-12-09 13:40:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|3316
1639057500000|2021-12-09 13:45:00|13045|13041|13045|13041|13045|13041|13041.8|13037.8|4367
1639057800000|2021-12-09 13:50:00|13046.5|13042.5|13043.4|13039.4|13048.1|13044.1|13043.4|13039.4|3069
1639058100000|2021-12-09 13:55:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|2885
1639058400000|2021-12-09 14:00:00|13046.5|13042.5|13041.8|13037.8|13046.5|13042.5|13041.8|13037.8|2857
1639058700000|2021-12-09 14:05:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|2926
1639059000000|2021-12-09 14:10:00|13040.3|13036.3|13035.6|13031.6|13040.3|13036.3|13034|13030|3514
1639059300000|2021-12-09 14:15:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2649
1639059600000|2021-12-09 14:20:00|13038.7|13034.7|13034|13030|13038.7|13034.7|13034|13030|3891
1639059900000|2021-12-09 14:25:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034|13030|2502
1639060200000|2021-12-09 14:30:00|13038.7|13034.7|13035.6|13031.6|13040.3|13036.3|13035.6|13031.6|4140
1639060500000|2021-12-09 14:35:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|3646
1639060800000|2021-12-09 14:40:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13034|13030|4752
1639061100000|2021-12-09 14:45:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|5219
1639061400000|2021-12-09 14:50:00|13040.3|13036.3|13046.5|13042.5|13048.1|13044.1|13040.3|13036.3|6384
1639061700000|2021-12-09 14:55:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|3458
1639062000000|2021-12-09 15:00:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13043.4|13039.4|5565
1639062300000|2021-12-09 15:05:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|3820
1639062600000|2021-12-09 15:10:00|13045|13041|13040.3|13036.3|13045|13041|13040.3|13036.3|3746
1639062900000|2021-12-09 15:15:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|3956
1639063200000|2021-12-09 15:20:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|9181
1639063500000|2021-12-09 15:25:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|10829
1639063800000|2021-12-09 15:30:00|13048.1|13044.1|13055.9|13051.9|13055.9|13051.9|13046.5|13042.5|17344
1639064100000|2021-12-09 15:35:00|13054.3|13050.3|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|8585
1639064400000|2021-12-09 15:40:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|9170
1639064700000|2021-12-09 15:45:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13048.1|13044.1|9148
1639065000000|2021-12-09 15:50:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|5400
1639065300000|2021-12-09 15:55:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|3927
1639065600000|2021-12-09 16:00:00|13049.7|13045.7|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|6370
1639065900000|2021-12-09 16:05:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|2884
1639066200000|2021-12-09 16:10:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|6148
1639066500000|2021-12-09 16:15:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|3604
1639066800000|2021-12-09 16:20:00|13045|13041|13040.3|13036.3|13045|13041|13040.3|13036.3|3767
1639067100000|2021-12-09 16:25:00|13041.8|13037.8|13037.2|13033.2|13041.8|13037.8|13037.2|13033.2|4230
1639067400000|2021-12-09 16:30:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|4676
1639067700000|2021-12-09 16:35:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|5174
1639068000000|2021-12-09 16:40:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1087
1639068300000|2021-12-09 16:45:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|2716
1639068600000|2021-12-09 16:50:00|13041.8|13037.8|13045|13041|13045|13041|13040.3|13036.3|6055
1639068900000|2021-12-09 16:55:00|||||||||1861
1639069200000|2021-12-09 17:00:00|13043.4|13039.4|13045|13041|13046.5|13042.5|13043.4|13039.4|4902
1639069500000|2021-12-09 17:05:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|3050
1639069800000|2021-12-09 17:10:00|||||||||1387
1639070100000|2021-12-09 17:15:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1187
1639070400000|2021-12-09 17:20:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|932
1639070700000|2021-12-09 17:25:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|1224
1639071000000|2021-12-09 17:30:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|287
1639071300000|2021-12-09 17:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|2375
1639071600000|2021-12-09 17:40:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1747
1639071900000|2021-12-09 17:45:00|13046.5|13042.5|13051.2|13047.2|13051.2|13047.2|13046.5|13042.5|1813
1639072200000|2021-12-09 17:50:00|13049.7|13045.7|13045|13041|13049.7|13045.7|13045|13041|1522
1639072500000|2021-12-09 17:55:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|2962
1639072800000|2021-12-09 18:00:00|13046.5|13042.5|13032.5|13028.5|13048.1|13044.1|13027.8|13023.8|9041
1639073100000|2021-12-09 18:05:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13026.2|13022.2|10203
1639073400000|2021-12-09 18:10:00|13031.7|13027.7|13035.6|13031.6|13037.2|13033.2|13030.9|13026.9|6215
1639073700000|2021-12-09 18:15:00|13034|13030|13030.9|13026.9|13034|13030|13027.8|13023.8|4639
1639074000000|2021-12-09 18:20:00|13032.5|13028.5|13037.2|13033.2|13040.3|13036.3|13032.5|13028.5|8730
1639074300000|2021-12-09 18:25:00|13038.7|13034.7|13041.8|13037.8|13043.4|13039.4|13037.2|13033.2|4456
1639074600000|2021-12-09 18:30:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|4203
1639074900000|2021-12-09 18:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|3634
1639075200000|2021-12-09 18:40:00|13045|13041|13045|13041|13045|13041|13045|13041|1995
1639075500000|2021-12-09 18:45:00|13043.4|13039.4|13045|13041|13046.5|13042.5|13043.4|13039.4|3167
1639075800000|2021-12-09 18:50:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|5034
1639076100000|2021-12-09 18:55:00|||||||||2652
1639076400000|2021-12-09 19:00:00|13046.5|13042.5|13043.4|13039.4|13048.1|13044.1|13041.8|13037.8|5825
1639076700000|2021-12-09 19:05:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|4855
1639077000000|2021-12-09 19:10:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1795
1639077300000|2021-12-09 19:15:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|2842
1639077600000|2021-12-09 19:20:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|5769
1639077900000|2021-12-09 19:25:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|7305
1639078200000|2021-12-09 19:30:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|3604
1639078500000|2021-12-09 19:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2499
1639078800000|2021-12-09 19:40:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|3460
1639079100000|2021-12-09 19:45:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|3267
1639079400000|2021-12-09 19:50:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|3954
1639079700000|2021-12-09 19:55:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|5241
1639080000000|2021-12-09 20:00:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|9956
1639080300000|2021-12-09 20:05:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|3003
1639080600000|2021-12-09 20:10:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|3810
1639080900000|2021-12-09 20:15:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|1806
1639081200000|2021-12-09 20:20:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|682
1639081500000|2021-12-09 20:25:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|4971
1639081800000|2021-12-09 20:30:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2287
1639082100000|2021-12-09 20:35:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|448
1639082400000|2021-12-09 20:40:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|2889
1639082700000|2021-12-09 20:45:00|13039.5|13035.5|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|4174
1639083000000|2021-12-09 20:50:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|1714
1639083300000|2021-12-09 20:55:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|2956
1639083600000|2021-12-09 21:00:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|2136
1639083900000|2021-12-09 21:05:00|13037.2|13033.2|13035.6|13031.6|13040.3|13036.3|13035.6|13031.6|2312
1639084200000|2021-12-09 21:10:00|13036.4|13032.4|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1812
1639084500000|2021-12-09 21:15:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1248
1639084800000|2021-12-09 21:20:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|819
1639085100000|2021-12-09 21:25:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1207
1639085400000|2021-12-09 21:30:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1389
1639085700000|2021-12-09 21:35:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1969
1639086000000|2021-12-09 21:40:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1595
1639086300000|2021-12-09 21:45:00|13030.9|13026.9|13029.3|13025.3|13032.5|13028.5|13029.3|13025.3|699
1639086600000|2021-12-09 21:50:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|2776
1639086900000|2021-12-09 21:55:00|||||||||1154
1639090800000|2021-12-09 23:00:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|358
1639091100000|2021-12-09 23:05:00|||||||||40
1639091400000|2021-12-09 23:10:00|||||||||377
1639091700000|2021-12-09 23:15:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|290
1639092000000|2021-12-09 23:20:00|||||||||247
1639092300000|2021-12-09 23:25:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|746
1639092600000|2021-12-09 23:30:00|13027.8|13023.8|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|572
1639092900000|2021-12-09 23:35:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|185
1639093200000|2021-12-09 23:40:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|972
1639093500000|2021-12-09 23:45:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|565
1639093800000|2021-12-09 23:50:00|||||||||1106
1639094100000|2021-12-09 23:55:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|194
1639094400000|2021-12-10 00:00:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|299
1639094700000|2021-12-10 00:05:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|975
1639095000000|2021-12-10 00:10:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|577
1639095300000|2021-12-10 00:15:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|1122
1639095600000|2021-12-10 00:20:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|202
1639095900000|2021-12-10 00:25:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|734
1639096200000|2021-12-10 00:30:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|339
1639096500000|2021-12-10 00:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|291
1639096800000|2021-12-10 00:40:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|271
1639097100000|2021-12-10 00:45:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|566
1639097400000|2021-12-10 00:50:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|443
1639097700000|2021-12-10 00:55:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|1140
1639098000000|2021-12-10 01:00:00|13038.7|13034.7|13041.8|13037.8|13043.4|13039.4|13038.7|13034.7|1421
1639098300000|2021-12-10 01:05:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|503
1639098600000|2021-12-10 01:10:00|13041.1|13037.1|13038.7|13034.7|13041.1|13037.1|13038.7|13034.7|175
1639098900000|2021-12-10 01:15:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|402
1639099200000|2021-12-10 01:20:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|304
1639099500000|2021-12-10 01:25:00|13041.1|13037.1|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|430
1639099800000|2021-12-10 01:30:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13037.2|13033.2|419
1639100100000|2021-12-10 01:35:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|553
1639100400000|2021-12-10 01:40:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|301
1639100700000|2021-12-10 01:45:00|13037.9|13033.9|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|449
1639101000000|2021-12-10 01:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|438
1639101300000|2021-12-10 01:55:00|||||||||245
1639101600000|2021-12-10 02:00:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|638
1639101900000|2021-12-10 02:05:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|104
1639102200000|2021-12-10 02:10:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|230
1639102500000|2021-12-10 02:15:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|202
1639102800000|2021-12-10 02:20:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|246
1639103100000|2021-12-10 02:25:00|13034|13030|13034|13030|13034|13030|13034|13030|124
1639103400000|2021-12-10 02:30:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|778
1639103700000|2021-12-10 02:35:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|1046
1639104000000|2021-12-10 02:40:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|933
1639104300000|2021-12-10 02:45:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|444
1639104600000|2021-12-10 02:50:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|141
1639104900000|2021-12-10 02:55:00|||||||||430
1639105200000|2021-12-10 03:00:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|536
1639105500000|2021-12-10 03:05:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|729
1639105800000|2021-12-10 03:10:00|||||||||62
1639106100000|2021-12-10 03:15:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|698
1639106400000|2021-12-10 03:20:00|||||||||53
1639106700000|2021-12-10 03:25:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|461
1639107000000|2021-12-10 03:30:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|481
1639107300000|2021-12-10 03:35:00|||||||||5
1639107600000|2021-12-10 03:40:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|252
1639107900000|2021-12-10 03:45:00|||||||||15
1639108200000|2021-12-10 03:50:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|377
1639108500000|2021-12-10 03:55:00|13028.6|13024.6|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|285
1639108800000|2021-12-10 04:00:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|333
1639109100000|2021-12-10 04:05:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|1991
1639109400000|2021-12-10 04:10:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|511
1639109700000|2021-12-10 04:15:00|||||||||99
1639110000000|2021-12-10 04:20:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|188
1639110300000|2021-12-10 04:25:00|13025.4|13021.4|13026.2|13022.2|13027.8|13023.8|13025.4|13021.4|297
1639110600000|2021-12-10 04:30:00|||||||||305
1639110900000|2021-12-10 04:35:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|510
1639111200000|2021-12-10 04:40:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|157
1639111500000|2021-12-10 04:45:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|897
1639111800000|2021-12-10 04:50:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|106
1639112100000|2021-12-10 04:55:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|1016
1639112400000|2021-12-10 05:00:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|654
1639112700000|2021-12-10 05:05:00|||||||||149
1639113000000|2021-12-10 05:10:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|306
1639113300000|2021-12-10 05:15:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|99
1639113600000|2021-12-10 05:20:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|264
1639113900000|2021-12-10 05:25:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|795
1639114200000|2021-12-10 05:30:00|||||||||521
1639114500000|2021-12-10 05:35:00|||||||||5
1639114800000|2021-12-10 05:40:00|||||||||199
1639115100000|2021-12-10 05:45:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1033
1639115400000|2021-12-10 05:50:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1098
1639115700000|2021-12-10 05:55:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|652
1639116000000|2021-12-10 06:00:00|13029.3|13025.3|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|281
1639116300000|2021-12-10 06:05:00|||||||||20
1639116600000|2021-12-10 06:10:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|502
1639116900000|2021-12-10 06:15:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|170
1639117200000|2021-12-10 06:20:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|247
1639117500000|2021-12-10 06:25:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|1017
1639117800000|2021-12-10 06:30:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|988
1639118100000|2021-12-10 06:35:00|13022.3|13018.3|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|660
1639118400000|2021-12-10 06:40:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|1736
1639118700000|2021-12-10 06:45:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|1289
1639119000000|2021-12-10 06:50:00|13020|13016|13020|13016|13020|13016|13020|13016|1438
1639119300000|2021-12-10 06:55:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|1483
1639119600000|2021-12-10 07:00:00|13021.5|13017.5|13018.4|13014.4|13021.5|13017.5|13016.8|13012.8|1530
1639119900000|2021-12-10 07:05:00|13016.8|13012.8|13016.8|13012.8|13020|13016|13016.8|13012.8|1996
1639120200000|2021-12-10 07:10:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|555
1639120500000|2021-12-10 07:15:00|||||||||1330
1639120800000|2021-12-10 07:20:00|13016.8|13012.8|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|3941
1639121100000|2021-12-10 07:25:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|1994
1639121400000|2021-12-10 07:30:00|13012.2|13008.2|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|922
1639121700000|2021-12-10 07:35:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1282
1639122000000|2021-12-10 07:40:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|604
1639122300000|2021-12-10 07:45:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|657
1639122600000|2021-12-10 07:50:00|13015.3|13011.3|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|843
1639122900000|2021-12-10 07:55:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1077
1639123200000|2021-12-10 08:00:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1519
1639123500000|2021-12-10 08:05:00|13015.3|13011.3|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|924
1639123800000|2021-12-10 08:10:00|13019.2|13015.2|13018.4|13014.4|13020|13016|13018.4|13014.4|1252
1639124100000|2021-12-10 08:15:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|2739
1639124400000|2021-12-10 08:20:00|13016.8|13012.8|13015.3|13011.3|13018.4|13014.4|13015.3|13011.3|3429
1639124700000|2021-12-10 08:25:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|1553
1639125000000|2021-12-10 08:30:00|13012.2|13008.2|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|987
1639125300000|2021-12-10 08:35:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|728
1639125600000|2021-12-10 08:40:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|1123
1639125900000|2021-12-10 08:45:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|1005
1639126200000|2021-12-10 08:50:00|13012.9|13008.9|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|526
1639126500000|2021-12-10 08:55:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|1775
1639126800000|2021-12-10 09:00:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|955
1639127100000|2021-12-10 09:05:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|598
1639127400000|2021-12-10 09:10:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|791
1639127700000|2021-12-10 09:15:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1312
1639128000000|2021-12-10 09:20:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|488
1639128300000|2021-12-10 09:25:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|413
1639128600000|2021-12-10 09:30:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|749
1639128900000|2021-12-10 09:35:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|801
1639129200000|2021-12-10 09:40:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|576
1639129500000|2021-12-10 09:45:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|681
1639129800000|2021-12-10 09:50:00|13013.7|13009.7|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|761
1639130100000|2021-12-10 09:55:00|||||||||727
1639130400000|2021-12-10 10:00:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|630
1639130700000|2021-12-10 10:05:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1041
1639131000000|2021-12-10 10:10:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1080
1639131300000|2021-12-10 10:15:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|1110
1639131600000|2021-12-10 10:20:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13012.2|13008.2|643
1639131900000|2021-12-10 10:25:00|13013.7|13009.7|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|2491
1639132200000|2021-12-10 10:30:00|||||||||53
1639132500000|2021-12-10 10:35:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|627
1639132800000|2021-12-10 10:40:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|498
1639133100000|2021-12-10 10:45:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|352
1639133400000|2021-12-10 10:50:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|321
1639133700000|2021-12-10 10:55:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.9|13008.9|229
1639134000000|2021-12-10 11:00:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|734
1639134300000|2021-12-10 11:05:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|647
1639134600000|2021-12-10 11:10:00|13011.4|13007.4|13012.2|13008.2|13012.2|13008.2|13011.4|13007.4|361
1639134900000|2021-12-10 11:15:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|247
1639135200000|2021-12-10 11:20:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|165
1639135500000|2021-12-10 11:25:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|490
1639135800000|2021-12-10 11:30:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|197
1639136100000|2021-12-10 11:35:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|1222
1639136400000|2021-12-10 11:40:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13010.6|13006.6|1239
1639136700000|2021-12-10 11:45:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|223
1639137000000|2021-12-10 11:50:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|708
1639137300000|2021-12-10 11:55:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1585
1639137600000|2021-12-10 12:00:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1917
1639137900000|2021-12-10 12:05:00|13015.3|13011.3|13013.7|13009.7|13016.8|13012.8|13012.2|13008.2|2890
1639138200000|2021-12-10 12:10:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|1802
1639138500000|2021-12-10 12:15:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1145
1639138800000|2021-12-10 12:20:00|||||||||674
1639139100000|2021-12-10 12:25:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|1189
1639139400000|2021-12-10 12:30:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|1074
1639139700000|2021-12-10 12:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1147
1639140000000|2021-12-10 12:40:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|1851
1639140300000|2021-12-10 12:45:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1352
1639140600000|2021-12-10 12:50:00|13013.7|13009.7|13012.2|13008.2|13016.8|13012.8|13012.2|13008.2|4115
1639140900000|2021-12-10 12:55:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|344
1639141200000|2021-12-10 13:00:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|2810
1639141500000|2021-12-10 13:05:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|2132
1639141800000|2021-12-10 13:10:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|2734
1639142100000|2021-12-10 13:15:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|2558
1639142400000|2021-12-10 13:20:00|13016.8|13012.8|13015.3|13011.3|13018.4|13014.4|13013.7|13009.7|2400
1639142700000|2021-12-10 13:25:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13010.6|13006.6|6650
1639143000000|2021-12-10 13:30:00|13013.7|13009.7|13035.6|13031.6|13040.3|13036.3|13013.7|13009.7|17266
1639143300000|2021-12-10 13:35:00|13034|13030|13020|13016|13037.2|13033.2|13020|13016|13758
1639143600000|2021-12-10 13:40:00|13021.5|13017.5|13024.7|13020.7|13029.3|13025.3|13020|13016|16347
1639143900000|2021-12-10 13:45:00|13026.2|13022.2|13023.1|13019.1|13026.2|13022.2|13020|13016|5928
1639144200000|2021-12-10 13:50:00|13024.7|13020.7|13032.5|13028.5|13034|13030|13024.7|13020.7|11416
1639144500000|2021-12-10 13:55:00|13034|13030|13038.7|13034.7|13041.8|13037.8|13032.5|13028.5|11201
1639144800000|2021-12-10 14:00:00|13037.2|13033.2|13043.4|13039.4|13046.5|13042.5|13037.2|13033.2|11877
1639145100000|2021-12-10 14:05:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13035.6|13031.6|9496
1639145400000|2021-12-10 14:10:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|3926
1639145700000|2021-12-10 14:15:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|7097
1639146000000|2021-12-10 14:20:00|13045|13041|13048.1|13044.1|13049.7|13045.7|13045|13041|6739
1639146300000|2021-12-10 14:25:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|7995
1639146600000|2021-12-10 14:30:00|13049.7|13045.7|13043.4|13039.4|13052.8|13048.8|13043.4|13039.4|5759
1639146900000|2021-12-10 14:35:00|13045|13041|13049.7|13045.7|13049.7|13045.7|13041.8|13037.8|4678
1639147200000|2021-12-10 14:40:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13045|13041|7328
1639147500000|2021-12-10 14:45:00|13051.2|13047.2|13054.3|13050.3|13055.9|13051.9|13051.2|13047.2|4427
1639147800000|2021-12-10 14:50:00|13052.8|13048.8|13059|13055|13060.6|13056.6|13051.2|13047.2|9855
1639148100000|2021-12-10 14:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|4834
1639148400000|2021-12-10 15:00:00|13059.8|13055.8|13065.3|13061.3|13068.4|13064.4|13059|13055|15573
1639148700000|2021-12-10 15:05:00|13066.8|13062.8|13060.6|13056.6|13066.8|13062.8|13059|13055|11311
1639149000000|2021-12-10 15:10:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13055.9|13051.9|6296
1639149300000|2021-12-10 15:15:00|13059|13055|13059|13055|13060.6|13056.6|13054.3|13050.3|6072
1639149600000|2021-12-10 15:20:00|13057.5|13053.5|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|3949
1639149900000|2021-12-10 15:25:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2832
1639150200000|2021-12-10 15:30:00|13055.9|13051.9|13065.3|13061.3|13065.3|13061.3|13055.9|13051.9|7203
1639150500000|2021-12-10 15:35:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|4195
1639150800000|2021-12-10 15:40:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|4350
1639151100000|2021-12-10 15:45:00|13066.1|13062.1|13062.2|13058.2|13066.8|13062.8|13062.2|13058.2|5907
1639151400000|2021-12-10 15:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|3204
1639151700000|2021-12-10 15:55:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2731
1639152000000|2021-12-10 16:00:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|3024
1639152300000|2021-12-10 16:05:00|13062.2|13058.2|13070|13066|13070|13066|13062.2|13058.2|3315
1639152600000|2021-12-10 16:10:00|13068.4|13064.4|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|8757
1639152900000|2021-12-10 16:15:00|13070|13066|13070|13066|13071.5|13067.5|13068.4|13064.4|7365
1639153200000|2021-12-10 16:20:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|6001
1639153500000|2021-12-10 16:25:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|5328
1639153800000|2021-12-10 16:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|5547
1639154100000|2021-12-10 16:35:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|4474
1639154400000|2021-12-10 16:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|6250
1639154700000|2021-12-10 16:45:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13068.4|13064.4|4382
1639155000000|2021-12-10 16:50:00|13068.4|13064.4|13063.7|13059.7|13070|13066|13063.7|13059.7|11006
1639155300000|2021-12-10 16:55:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|6034
1639155600000|2021-12-10 17:00:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|3415
1639155900000|2021-12-10 17:05:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1000
1639156200000|2021-12-10 17:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|561
1639156500000|2021-12-10 17:15:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|3724
1639156800000|2021-12-10 17:20:00|||||||||958
1639157100000|2021-12-10 17:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1181
1639157400000|2021-12-10 17:30:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|3516
1639157700000|2021-12-10 17:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|787
1639158000000|2021-12-10 17:40:00|13062.2|13058.2|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|5120
1639158300000|2021-12-10 17:45:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|4177
1639158600000|2021-12-10 17:50:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|1714
1639158900000|2021-12-10 17:55:00|||||||||889
1639159200000|2021-12-10 18:00:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|3762
1639159500000|2021-12-10 18:05:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1333
1639159800000|2021-12-10 18:10:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1472
1639160100000|2021-12-10 18:15:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1536
1639160400000|2021-12-10 18:20:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2765
1639160700000|2021-12-10 18:25:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1249
1639161000000|2021-12-10 18:30:00|13057.5|13053.5|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|3450
1639161300000|2021-12-10 18:35:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|2105
1639161600000|2021-12-10 18:40:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1408
1639161900000|2021-12-10 18:45:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2203
1639162200000|2021-12-10 18:50:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2106
1639162500000|2021-12-10 18:55:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1046
1639162800000|2021-12-10 19:00:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|2655
1639163100000|2021-12-10 19:05:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|896
1639163400000|2021-12-10 19:10:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|3602
1639163700000|2021-12-10 19:15:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|3159
1639164000000|2021-12-10 19:20:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|2290
1639164300000|2021-12-10 19:25:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|1108
1639164600000|2021-12-10 19:30:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1654
1639164900000|2021-12-10 19:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2472
1639165200000|2021-12-10 19:40:00|||||||||1294
1639165500000|2021-12-10 19:45:00|13041.8|13037.8|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|1401
1639165800000|2021-12-10 19:50:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|2442
1639166100000|2021-12-10 19:55:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|2863
1639166400000|2021-12-10 20:00:00|||||||||2655
1639166700000|2021-12-10 20:05:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|250
1639167000000|2021-12-10 20:10:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|918
1639167300000|2021-12-10 20:15:00|||||||||368
1639167600000|2021-12-10 20:20:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|1415
1639167900000|2021-12-10 20:25:00|||||||||618
1639168200000|2021-12-10 20:30:00|||||||||1170
1639168500000|2021-12-10 20:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|899
1639168800000|2021-12-10 20:40:00|13045|13041|13045|13041|13045|13041|13045|13041|1299
1639169100000|2021-12-10 20:45:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2986
1639169400000|2021-12-10 20:50:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2929
1639169700000|2021-12-10 20:55:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2438
1639170000000|2021-12-10 21:00:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|3822
1639170300000|2021-12-10 21:05:00|||||||||628
1639170600000|2021-12-10 21:10:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|1328
1639170900000|2021-12-10 21:15:00|||||||||284
1639171200000|2021-12-10 21:20:00|||||||||1300
1639171500000|2021-12-10 21:25:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|1255
1639171800000|2021-12-10 21:30:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|1045
1639172100000|2021-12-10 21:35:00|||||||||1174
1639172400000|2021-12-10 21:40:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|2653
1639172700000|2021-12-10 21:45:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|862
1639173000000|2021-12-10 21:50:00|||||||||1897
1639173300000|2021-12-10 21:55:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|1250
1639350000000|2021-12-12 23:00:00|13043.4|13039.4|13048.1|13044.1|13054.3|13050.3|13041.8|13037.8|2703
1639350300000|2021-12-12 23:05:00|13046.5|13042.5|13047.3|13043.3|13048.1|13044.1|13046.5|13042.5|900
1639350600000|2021-12-12 23:10:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|20
1639350900000|2021-12-12 23:15:00|||||||||43
1639351200000|2021-12-12 23:20:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|538
1639351500000|2021-12-12 23:25:00|13045|13041|13045|13041|13045|13041|13045|13041|399
1639351800000|2021-12-12 23:30:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|995
1639352100000|2021-12-12 23:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|513
1639352400000|2021-12-12 23:40:00|13047.3|13043.3|13041.8|13037.8|13047.3|13043.3|13041.8|13037.8|1827
1639352700000|2021-12-12 23:45:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|342
1639353000000|2021-12-12 23:50:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|1498
1639353300000|2021-12-12 23:55:00|13040.3|13036.3|13037.2|13033.2|13040.3|13036.3|13037.2|13033.2|566
1639353600000|2021-12-13 00:00:00|13038.7|13034.7|13034|13030|13038.7|13034.7|13034|13030|1875
1639353900000|2021-12-13 00:05:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1880
1639354200000|2021-12-13 00:10:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|708
1639354500000|2021-12-13 00:15:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|941
1639354800000|2021-12-13 00:20:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|312
1639355100000|2021-12-13 00:25:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|192
1639355400000|2021-12-13 00:30:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|66
1639355700000|2021-12-13 00:35:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|448
1639356000000|2021-12-13 00:40:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|446
1639356300000|2021-12-13 00:45:00|13034.8|13030.8|13034|13030|13035.6|13031.6|13034|13030|363
1639356600000|2021-12-13 00:50:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1157
1639356900000|2021-12-13 00:55:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|468
1639357200000|2021-12-13 01:00:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|831
1639357500000|2021-12-13 01:05:00|13032.5|13028.5|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|1609
1639357800000|2021-12-13 01:10:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|1273
1639358100000|2021-12-13 01:15:00|13026.2|13022.2|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|1162
1639358400000|2021-12-13 01:20:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|517
1639358700000|2021-12-13 01:25:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|889
1639359000000|2021-12-13 01:30:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|1344
1639359300000|2021-12-13 01:35:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|188
1639359600000|2021-12-13 01:40:00|13030.1|13026.1|13029.3|13025.3|13030.1|13026.1|13029.3|13025.3|84
1639359900000|2021-12-13 01:45:00|||||||||26
1639360200000|2021-12-13 01:50:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|119
1639360500000|2021-12-13 01:55:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|53
1639360800000|2021-12-13 02:00:00|||||||||63
1639361100000|2021-12-13 02:05:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|637
1639361400000|2021-12-13 02:10:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|408
1639361700000|2021-12-13 02:15:00|13031.7|13027.7|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|401
1639362000000|2021-12-13 02:20:00|||||||||40
1639362300000|2021-12-13 02:25:00|||||||||77
1639362600000|2021-12-13 02:30:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|415
1639362900000|2021-12-13 02:35:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|462
1639363200000|2021-12-13 02:40:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|225
1639363500000|2021-12-13 02:45:00|||||||||124
1639363800000|2021-12-13 02:50:00|||||||||374
1639364100000|2021-12-13 02:55:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|378
1639364400000|2021-12-13 03:00:00|||||||||180
1639364700000|2021-12-13 03:05:00|||||||||23
1639365000000|2021-12-13 03:10:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|247
1639365300000|2021-12-13 03:15:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|157
1639365600000|2021-12-13 03:20:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|326
1639365900000|2021-12-13 03:25:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|105
1639366200000|2021-12-13 03:30:00|||||||||403
1639366500000|2021-12-13 03:35:00|||||||||14
1639366800000|2021-12-13 03:40:00|||||||||24
1639367100000|2021-12-13 03:45:00|||||||||17
1639367400000|2021-12-13 03:50:00|||||||||102
1639367700000|2021-12-13 03:55:00|||||||||136
1639368000000|2021-12-13 04:00:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|512
1639368300000|2021-12-13 04:05:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|50
1639368600000|2021-12-13 04:10:00|||||||||306
1639368900000|2021-12-13 04:15:00|||||||||341
1639369200000|2021-12-13 04:20:00|||||||||79
1639369500000|2021-12-13 04:25:00|||||||||30
1639369800000|2021-12-13 04:30:00|||||||||237
1639370100000|2021-12-13 04:35:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|139
1639370400000|2021-12-13 04:40:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|401
1639370700000|2021-12-13 04:45:00|||||||||22
1639371000000|2021-12-13 04:50:00|13034|13030|13034|13030|13034|13030|13034|13030|111
1639371300000|2021-12-13 04:55:00|||||||||99
1639371600000|2021-12-13 05:00:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|242
1639371900000|2021-12-13 05:05:00|||||||||116
1639372200000|2021-12-13 05:10:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|120
1639372500000|2021-12-13 05:15:00|13034|13030|13034|13030|13034|13030|13034|13030|311
1639372800000|2021-12-13 05:20:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|300
1639373100000|2021-12-13 05:25:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|420
1639373400000|2021-12-13 05:30:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|436
1639373700000|2021-12-13 05:35:00|||||||||53
1639374000000|2021-12-13 05:40:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|779
1639374300000|2021-12-13 05:45:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|290
1639374600000|2021-12-13 05:50:00|||||||||707
1639374900000|2021-12-13 05:55:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|556
1639375200000|2021-12-13 06:00:00|||||||||850
1639375500000|2021-12-13 06:05:00|||||||||2
1639375800000|2021-12-13 06:10:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1052
1639376100000|2021-12-13 06:15:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|462
1639376400000|2021-12-13 06:20:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|170
1639376700000|2021-12-13 06:25:00|||||||||182
1639377000000|2021-12-13 06:30:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|221
1639377300000|2021-12-13 06:35:00|||||||||83
1639377600000|2021-12-13 06:40:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|274
1639377900000|2021-12-13 06:45:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|255
1639378200000|2021-12-13 06:50:00|||||||||130
1639378500000|2021-12-13 06:55:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|1161
1639378800000|2021-12-13 07:00:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|747
1639379100000|2021-12-13 07:05:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13037.2|13033.2|879
1639379400000|2021-12-13 07:10:00|||||||||161
1639379700000|2021-12-13 07:15:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|428
1639380000000|2021-12-13 07:20:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1292
1639380300000|2021-12-13 07:25:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|388
1639380600000|2021-12-13 07:30:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|235
1639380900000|2021-12-13 07:35:00|||||||||80
1639381200000|2021-12-13 07:40:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|474
1639381500000|2021-12-13 07:45:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|240
1639381800000|2021-12-13 07:50:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|568
1639382100000|2021-12-13 07:55:00|||||||||181
1639382400000|2021-12-13 08:00:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|998
1639382700000|2021-12-13 08:05:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|816
1639383000000|2021-12-13 08:10:00|13037.2|13033.2|13035.6|13031.6|13038.7|13034.7|13034.8|13030.8|874
1639383300000|2021-12-13 08:15:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|437
1639383600000|2021-12-13 08:20:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034|13030|490
1639383900000|2021-12-13 08:25:00|13038.7|13034.7|13041.8|13037.8|13043.4|13039.4|13038.7|13034.7|1157
1639384200000|2021-12-13 08:30:00|13043.4|13039.4|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|1150
1639384500000|2021-12-13 08:35:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|614
1639384800000|2021-12-13 08:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|990
1639385100000|2021-12-13 08:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|844
1639385400000|2021-12-13 08:50:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|603
1639385700000|2021-12-13 08:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|367
1639386000000|2021-12-13 09:00:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1295
1639386300000|2021-12-13 09:05:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1072
1639386600000|2021-12-13 09:10:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1280
1639386900000|2021-12-13 09:15:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|252
1639387200000|2021-12-13 09:20:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|912
1639387500000|2021-12-13 09:25:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|425
1639387800000|2021-12-13 09:30:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|656
1639388100000|2021-12-13 09:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|529
1639388400000|2021-12-13 09:40:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|499
1639388700000|2021-12-13 09:45:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|319
1639389000000|2021-12-13 09:50:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|586
1639389300000|2021-12-13 09:55:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|892
1639389600000|2021-12-13 10:00:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|358
1639389900000|2021-12-13 10:05:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|459
1639390200000|2021-12-13 10:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|668
1639390500000|2021-12-13 10:15:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|251
1639390800000|2021-12-13 10:20:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1280
1639391100000|2021-12-13 10:25:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|574
1639391400000|2021-12-13 10:30:00|13045|13041|13045|13041|13048.1|13044.1|13045|13041|1454
1639391700000|2021-12-13 10:35:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13043.4|13039.4|1724
1639392000000|2021-12-13 10:40:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1393
1639392300000|2021-12-13 10:45:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|377
1639392600000|2021-12-13 10:50:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|212
1639392900000|2021-12-13 10:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|668
1639393200000|2021-12-13 11:00:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|456
1639393500000|2021-12-13 11:05:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|437
1639393800000|2021-12-13 11:10:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|1007
1639394100000|2021-12-13 11:15:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|1758
1639394400000|2021-12-13 11:20:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13043.4|13039.4|1376
1639394700000|2021-12-13 11:25:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|714
1639395000000|2021-12-13 11:30:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|343
1639395300000|2021-12-13 11:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|566
1639395600000|2021-12-13 11:40:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|495
1639395900000|2021-12-13 11:45:00|13045|13041|13045|13041|13045|13041|13045|13041|494
1639396200000|2021-12-13 11:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|434
1639396500000|2021-12-13 11:55:00|13045|13041|13045|13041|13045|13041|13045|13041|204
1639396800000|2021-12-13 12:00:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|742
1639397100000|2021-12-13 12:05:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2208
1639397400000|2021-12-13 12:10:00|||||||||1002
1639397700000|2021-12-13 12:15:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1816
1639398000000|2021-12-13 12:20:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|1068
1639398300000|2021-12-13 12:25:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|780
1639398600000|2021-12-13 12:30:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|806
1639398900000|2021-12-13 12:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|513
1639399200000|2021-12-13 12:40:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1081
1639399500000|2021-12-13 12:45:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|662
1639399800000|2021-12-13 12:50:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|744
1639400100000|2021-12-13 12:55:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1133
1639400400000|2021-12-13 13:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|964
1639400700000|2021-12-13 13:05:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1510
1639401000000|2021-12-13 13:10:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|326
1639401300000|2021-12-13 13:15:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|1275
1639401600000|2021-12-13 13:20:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|4467
1639401900000|2021-12-13 13:25:00|13052|13048|13049.7|13045.7|13052.8|13048.8|13048.1|13044.1|2811
1639402200000|2021-12-13 13:30:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1193
1639402500000|2021-12-13 13:35:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|1152
1639402800000|2021-12-13 13:40:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1085
1639403100000|2021-12-13 13:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1179
1639403400000|2021-12-13 13:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|3012
1639403700000|2021-12-13 13:55:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1224
1639404000000|2021-12-13 14:00:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|1640
1639404300000|2021-12-13 14:05:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1297
1639404600000|2021-12-13 14:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|524
1639404900000|2021-12-13 14:15:00|13059|13055|13060.6|13056.6|13062.2|13058.2|13057.5|13053.5|3799
1639405200000|2021-12-13 14:20:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|3787
1639405500000|2021-12-13 14:25:00|13062.2|13058.2|13063.7|13059.7|13066.8|13062.8|13062.2|13058.2|6484
1639405800000|2021-12-13 14:30:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|2609
1639406100000|2021-12-13 14:35:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|3606
1639406400000|2021-12-13 14:40:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|3246
1639406700000|2021-12-13 14:45:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13060.6|13056.6|2594
1639407000000|2021-12-13 14:50:00|13066.8|13062.8|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|8083
1639407300000|2021-12-13 14:55:00|13066.8|13062.8|13070|13066|13071.5|13067.5|13066.8|13062.8|4386
1639407600000|2021-12-13 15:00:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|5104
1639407900000|2021-12-13 15:05:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|3656
1639408200000|2021-12-13 15:10:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|2888
1639408500000|2021-12-13 15:15:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1980
1639408800000|2021-12-13 15:20:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|2726
1639409100000|2021-12-13 15:25:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|4679
1639409400000|2021-12-13 15:30:00|13074.7|13070.7|13071.5|13067.5|13076.2|13072.2|13071.5|13067.5|5490
1639409700000|2021-12-13 15:35:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|2435
1639410000000|2021-12-13 15:40:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13070|13066|3729
1639410300000|2021-12-13 15:45:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|6103
1639410600000|2021-12-13 15:50:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2556
1639410900000|2021-12-13 15:55:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|5731
1639411200000|2021-12-13 16:00:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|4116
1639411500000|2021-12-13 16:05:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|2334
1639411800000|2021-12-13 16:10:00|13079.3|13075.3|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|12463
1639412100000|2021-12-13 16:15:00|13084|13080|13087.2|13083.2|13088.7|13084.7|13084|13080|4749
1639412400000|2021-12-13 16:20:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|5461
1639412700000|2021-12-13 16:25:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|2334
1639413000000|2021-12-13 16:30:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|3137
1639413300000|2021-12-13 16:35:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2868
1639413600000|2021-12-13 16:40:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|3562
1639413900000|2021-12-13 16:45:00|13090.3|13086.3|13095|13091|13095|13091|13090.3|13086.3|5248
1639414200000|2021-12-13 16:50:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13093.4|13089.4|4858
1639414500000|2021-12-13 16:55:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|4614
1639414800000|2021-12-13 17:00:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|3140
1639415100000|2021-12-13 17:05:00|13095|13091|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|3871
1639415400000|2021-12-13 17:10:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|3044
1639415700000|2021-12-13 17:15:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13087.2|13083.2|4763
1639416000000|2021-12-13 17:20:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|3881
1639416300000|2021-12-13 17:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|2066
1639416600000|2021-12-13 17:30:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|4632
1639416900000|2021-12-13 17:35:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|879
1639417200000|2021-12-13 17:40:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|3213
1639417500000|2021-12-13 17:45:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|2687
1639417800000|2021-12-13 17:50:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1212
1639418100000|2021-12-13 17:55:00|13087.2|13083.2|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|1892
1639418400000|2021-12-13 18:00:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|1053
1639418700000|2021-12-13 18:05:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1064
1639419000000|2021-12-13 18:10:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|387
1639419300000|2021-12-13 18:15:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|443
1639419600000|2021-12-13 18:20:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|856
1639419900000|2021-12-13 18:25:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|767
1639420200000|2021-12-13 18:30:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|4932
1639420500000|2021-12-13 18:35:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|846
1639420800000|2021-12-13 18:40:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2288
1639421100000|2021-12-13 18:45:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|263
1639421400000|2021-12-13 18:50:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1046
1639421700000|2021-12-13 18:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1184
1639422000000|2021-12-13 19:00:00|||||||||299
1639422300000|2021-12-13 19:05:00|13084|13080|13082.5|13078.5|13084|13080|13080.9|13076.9|2165
1639422600000|2021-12-13 19:10:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|1509
1639422900000|2021-12-13 19:15:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|974
1639423200000|2021-12-13 19:20:00|13084|13080|13084|13080|13084|13080|13084|13080|197
1639423500000|2021-12-13 19:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|627
1639423800000|2021-12-13 19:30:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|1329
1639424100000|2021-12-13 19:35:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|939
1639424400000|2021-12-13 19:40:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1157
1639424700000|2021-12-13 19:45:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|910
1639425000000|2021-12-13 19:50:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|796
1639425300000|2021-12-13 19:55:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|7433
1639425600000|2021-12-13 20:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2063
1639425900000|2021-12-13 20:05:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|1912
1639426200000|2021-12-13 20:10:00|||||||||655
1639426500000|2021-12-13 20:15:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2041
1639426800000|2021-12-13 20:20:00|||||||||3274
1639427100000|2021-12-13 20:25:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|4174
1639427400000|2021-12-13 20:30:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|3912
1639427700000|2021-12-13 20:35:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1033
1639428000000|2021-12-13 20:40:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|2451
1639428300000|2021-12-13 20:45:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|3301
1639428600000|2021-12-13 20:50:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|2028
1639428900000|2021-12-13 20:55:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|6506
1639429200000|2021-12-13 21:00:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|5344
1639429500000|2021-12-13 21:05:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|525
1639429800000|2021-12-13 21:10:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|337
1639430100000|2021-12-13 21:15:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|2594
1639430400000|2021-12-13 21:20:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|1023
1639430700000|2021-12-13 21:25:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|2284
1639431000000|2021-12-13 21:30:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|2056
1639431300000|2021-12-13 21:35:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|1881
1639431600000|2021-12-13 21:40:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|1194
1639431900000|2021-12-13 21:45:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|2647
1639432200000|2021-12-13 21:50:00|||||||||670
1639432500000|2021-12-13 21:55:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|3723
1639436400000|2021-12-13 23:00:00|13090.3|13086.3|13085.6|13081.6|13090.3|13086.3|13085.6|13081.6|1445
1639436700000|2021-12-13 23:05:00|13084|13080|13084|13080|13084|13080|13084|13080|298
1639437000000|2021-12-13 23:10:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|2060
1639437300000|2021-12-13 23:15:00|||||||||289
1639437600000|2021-12-13 23:20:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|125
1639437900000|2021-12-13 23:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|638
1639438200000|2021-12-13 23:30:00|13084|13080|13084|13080|13084|13080|13084|13080|199
1639438500000|2021-12-13 23:35:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|649
1639438800000|2021-12-13 23:40:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|1479
1639439100000|2021-12-13 23:45:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|348
1639439400000|2021-12-13 23:50:00|||||||||309
1639439700000|2021-12-13 23:55:00|||||||||471
1639440000000|2021-12-14 00:00:00|13083.3|13079.3|13082.5|13078.5|13083.3|13079.3|13080.9|13076.9|552
1639440300000|2021-12-14 00:05:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|316
1639440600000|2021-12-14 00:10:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|891
1639440900000|2021-12-14 00:15:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|384
1639441200000|2021-12-14 00:20:00|13084|13080|13084|13080|13084|13080|13084|13080|645
1639441500000|2021-12-14 00:25:00|||||||||281
1639441800000|2021-12-14 00:30:00|||||||||36
1639442100000|2021-12-14 00:35:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|357
1639442400000|2021-12-14 00:40:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|247
1639442700000|2021-12-14 00:45:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|218
1639443000000|2021-12-14 00:50:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|409
1639443300000|2021-12-14 00:55:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|604
1639443600000|2021-12-14 01:00:00|13082.5|13078.5|13084|13080|13084|13080|13080.9|13076.9|198
1639443900000|2021-12-14 01:05:00|||||||||414
1639444200000|2021-12-14 01:10:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|459
1639444500000|2021-12-14 01:15:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|86
1639444800000|2021-12-14 01:20:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|950
1639445100000|2021-12-14 01:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|61
1639445400000|2021-12-14 01:30:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13082.5|13078.5|905
1639445700000|2021-12-14 01:35:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|386
1639446000000|2021-12-14 01:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|354
1639446300000|2021-12-14 01:45:00|||||||||684
1639446600000|2021-12-14 01:50:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|801
1639446900000|2021-12-14 01:55:00|||||||||98
1639447200000|2021-12-14 02:00:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|185
1639447500000|2021-12-14 02:05:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|250
1639447800000|2021-12-14 02:10:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|383
1639448100000|2021-12-14 02:15:00|||||||||66
1639448400000|2021-12-14 02:20:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|323
1639448700000|2021-12-14 02:25:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|101
1639449000000|2021-12-14 02:30:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|134
1639449300000|2021-12-14 02:35:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|102
1639449600000|2021-12-14 02:40:00|13086.4|13082.4|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|336
1639449900000|2021-12-14 02:45:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|111
1639450200000|2021-12-14 02:50:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|21
1639450500000|2021-12-14 02:55:00|||||||||15
1639450800000|2021-12-14 03:00:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|508
1639451100000|2021-12-14 03:05:00|||||||||51
1639451400000|2021-12-14 03:10:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|749
1639451700000|2021-12-14 03:15:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|128
1639452000000|2021-12-14 03:20:00|||||||||222
1639452300000|2021-12-14 03:25:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|1077
1639452600000|2021-12-14 03:30:00|13084|13080|13084|13080|13084|13080|13084|13080|115
1639452900000|2021-12-14 03:35:00|13085.6|13081.6|13087.2|13083.2|13088.7|13084.7|13084|13080|783
1639453200000|2021-12-14 03:40:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|338
1639453500000|2021-12-14 03:45:00|||||||||63
1639453800000|2021-12-14 03:50:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|422
1639454100000|2021-12-14 03:55:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|245
1639454400000|2021-12-14 04:00:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|135
1639454700000|2021-12-14 04:05:00|||||||||27
1639455000000|2021-12-14 04:10:00|||||||||41
1639455300000|2021-12-14 04:15:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|43
1639455600000|2021-12-14 04:20:00|||||||||3
1639455900000|2021-12-14 04:25:00|||||||||7
1639456200000|2021-12-14 04:30:00|||||||||63
1639457100000|2021-12-14 04:45:00|||||||||41
1639457400000|2021-12-14 04:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|1641
1639457700000|2021-12-14 04:55:00|||||||||7
1639458000000|2021-12-14 05:00:00|||||||||1
1639458300000|2021-12-14 05:05:00|||||||||22
1639458600000|2021-12-14 05:10:00|||||||||416
1639458900000|2021-12-14 05:15:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|535
1639459200000|2021-12-14 05:20:00|||||||||295
1639459500000|2021-12-14 05:25:00|||||||||39
1639459800000|2021-12-14 05:30:00|||||||||143
1639460100000|2021-12-14 05:35:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|139
1639460400000|2021-12-14 05:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|107
1639460700000|2021-12-14 05:45:00|||||||||14
1639461000000|2021-12-14 05:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|38
1639461300000|2021-12-14 05:55:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|58
1639461600000|2021-12-14 06:00:00|||||||||42
1639461900000|2021-12-14 06:05:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|172
1639462200000|2021-12-14 06:10:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|908
1639462500000|2021-12-14 06:15:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|710
1639462800000|2021-12-14 06:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|56
1639463100000|2021-12-14 06:25:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|493
1639463400000|2021-12-14 06:30:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|298
1639463700000|2021-12-14 06:35:00|13084|13080|13084|13080|13084|13080|13084|13080|928
1639464000000|2021-12-14 06:40:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|528
1639464300000|2021-12-14 06:45:00|||||||||244
1639464600000|2021-12-14 06:50:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|507
1639464900000|2021-12-14 06:55:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13084|13080|340
1639465200000|2021-12-14 07:00:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|1315
1639465500000|2021-12-14 07:05:00|13084.8|13080.8|13087.2|13083.2|13088.7|13084.7|13084|13080|2412
1639465800000|2021-12-14 07:10:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|538
1639466100000|2021-12-14 07:15:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|996
1639466400000|2021-12-14 07:20:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|1684
1639466700000|2021-12-14 07:25:00|13084|13080|13084|13080|13084|13080|13084|13080|360
1639467000000|2021-12-14 07:30:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|736
1639467300000|2021-12-14 07:35:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|135
1639467600000|2021-12-14 07:40:00|13084|13080|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|1104
1639467900000|2021-12-14 07:45:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|3341
1639468200000|2021-12-14 07:50:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|828
1639468500000|2021-12-14 07:55:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|1761
1639468800000|2021-12-14 08:00:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|736
1639469100000|2021-12-14 08:05:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|745
1639469400000|2021-12-14 08:10:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|1011
1639469700000|2021-12-14 08:15:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1093
1639470000000|2021-12-14 08:20:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|419
1639470300000|2021-12-14 08:25:00|||||||||463
1639470600000|2021-12-14 08:30:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|634
1639470900000|2021-12-14 08:35:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13073.1|13069.1|3213
1639471200000|2021-12-14 08:40:00|||||||||783
1639471500000|2021-12-14 08:45:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|389
1639471800000|2021-12-14 08:50:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|1280
1639472100000|2021-12-14 08:55:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|778
1639472400000|2021-12-14 09:00:00|13079.3|13075.3|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1399
1639472700000|2021-12-14 09:05:00|13079.3|13075.3|13074.7|13070.7|13079.3|13075.3|13074.7|13070.7|701
1639473000000|2021-12-14 09:10:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|782
1639473300000|2021-12-14 09:15:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1237
1639473600000|2021-12-14 09:20:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|881
1639473900000|2021-12-14 09:25:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|902
1639474200000|2021-12-14 09:30:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13070|13066|798
1639474500000|2021-12-14 09:35:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|856
1639474800000|2021-12-14 09:40:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|852
1639475100000|2021-12-14 09:45:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|909
1639475400000|2021-12-14 09:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|763
1639475700000|2021-12-14 09:55:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|810
1639476000000|2021-12-14 10:00:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1650
1639476300000|2021-12-14 10:05:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|287
1639476600000|2021-12-14 10:10:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|305
1639476900000|2021-12-14 10:15:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|184
1639477200000|2021-12-14 10:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|923
1639477500000|2021-12-14 10:25:00|13084|13080|13080.9|13076.9|13084|13080|13080.9|13076.9|1680
1639477800000|2021-12-14 10:30:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|808
1639478100000|2021-12-14 10:35:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1209
1639478400000|2021-12-14 10:40:00|||||||||631
1639478700000|2021-12-14 10:45:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|785
1639479000000|2021-12-14 10:50:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|308
1639479300000|2021-12-14 10:55:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|218
1639479600000|2021-12-14 11:00:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1013
1639479900000|2021-12-14 11:05:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|572
1639480200000|2021-12-14 11:10:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|660
1639480500000|2021-12-14 11:15:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1004
1639480800000|2021-12-14 11:20:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|368
1639481100000|2021-12-14 11:25:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|303
1639481400000|2021-12-14 11:30:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|451
1639481700000|2021-12-14 11:35:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|800
1639482000000|2021-12-14 11:40:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|1303
1639482300000|2021-12-14 11:45:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1992
1639482600000|2021-12-14 11:50:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|966
1639482900000|2021-12-14 11:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1015
1639483200000|2021-12-14 12:00:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1231
1639483500000|2021-12-14 12:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|617
1639483800000|2021-12-14 12:10:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|680
1639484100000|2021-12-14 12:15:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|952
1639484400000|2021-12-14 12:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|1251
1639484700000|2021-12-14 12:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|1860
1639485000000|2021-12-14 12:30:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2247
1639485300000|2021-12-14 12:35:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|920
1639485600000|2021-12-14 12:40:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1324
1639485900000|2021-12-14 12:45:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|535
1639486200000|2021-12-14 12:50:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1276
1639486500000|2021-12-14 12:55:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|307
1639486800000|2021-12-14 13:00:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|882
1639487100000|2021-12-14 13:05:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|666
1639487400000|2021-12-14 13:10:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|172
1639487700000|2021-12-14 13:15:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1837
1639488000000|2021-12-14 13:20:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|1616
1639488300000|2021-12-14 13:25:00|13076.2|13072.2|13076.2|13072.2|13079.3|13075.3|13074.7|13070.7|2714
1639488600000|2021-12-14 13:30:00|13074.7|13070.7|13082.5|13078.5|13082.5|13078.5|13073.1|13069.1|5830
1639488900000|2021-12-14 13:35:00|13080.9|13076.9|13084|13080|13087.2|13083.2|13080.9|13076.9|6791
1639489200000|2021-12-14 13:40:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|1492
1639489500000|2021-12-14 13:45:00|13082.5|13078.5|13080.9|13076.9|13085.6|13081.6|13077.8|13073.8|5490
1639489800000|2021-12-14 13:50:00|13079.3|13075.3|13074.7|13070.7|13080.9|13076.9|13074.7|13070.7|3620
1639490100000|2021-12-14 13:55:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|3617
1639490400000|2021-12-14 14:00:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|3369
1639490700000|2021-12-14 14:05:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|4316
1639491000000|2021-12-14 14:10:00|13070|13066|13060.6|13056.6|13070|13066|13060.6|13056.6|9647
1639491300000|2021-12-14 14:15:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|4543
1639491600000|2021-12-14 14:20:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2798
1639491900000|2021-12-14 14:25:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|2169
1639492200000|2021-12-14 14:30:00|13065.3|13061.3|13059|13055|13065.3|13061.3|13059|13055|7138
1639492500000|2021-12-14 14:35:00|13059.8|13055.8|13059|13055|13060.6|13056.6|13057.5|13053.5|4746
1639492800000|2021-12-14 14:40:00|13057.5|13053.5|13059|13055|13063.7|13059.7|13057.5|13053.5|5193
1639493100000|2021-12-14 14:45:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|5308
1639493400000|2021-12-14 14:50:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|9967
1639493700000|2021-12-14 14:55:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13059|13055|6628
1639494000000|2021-12-14 15:00:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|4593
1639494300000|2021-12-14 15:05:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|4002
1639494600000|2021-12-14 15:10:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|5279
1639494900000|2021-12-14 15:15:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|5222
1639495200000|2021-12-14 15:20:00|13059|13055|13051.2|13047.2|13059|13055|13051.2|13047.2|7211
1639495500000|2021-12-14 15:25:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|3008
1639495800000|2021-12-14 15:30:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13051.2|13047.2|5284
1639496100000|2021-12-14 15:35:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|2233
1639496400000|2021-12-14 15:40:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|3693
1639496700000|2021-12-14 15:45:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|2912
1639497000000|2021-12-14 15:50:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|4415
1639497300000|2021-12-14 15:55:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|7203
1639497600000|2021-12-14 16:00:00|13065.3|13061.3|13070|13066|13073.1|13069.1|13065.3|13061.3|4867
1639497900000|2021-12-14 16:05:00|13068.4|13064.4|13071.5|13067.5|13073.1|13069.1|13066.8|13062.8|5218
1639498200000|2021-12-14 16:10:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13070|13066|10425
1639498500000|2021-12-14 16:15:00|13076.2|13072.2|13070|13066|13076.2|13072.2|13070|13066|2709
1639498800000|2021-12-14 16:20:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|5657
1639499100000|2021-12-14 16:25:00|13070|13066|13070|13066|13073.1|13069.1|13070|13066|4600
1639499400000|2021-12-14 16:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|2096
1639499700000|2021-12-14 16:35:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|4606
1639500000000|2021-12-14 16:40:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1279
1639500300000|2021-12-14 16:45:00|13073.1|13069.1|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|5128
1639500600000|2021-12-14 16:50:00|13070|13066|13070|13066|13070|13066|13066.8|13062.8|5188
1639500900000|2021-12-14 16:55:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|3101
1639501200000|2021-12-14 17:00:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|2807
1639501500000|2021-12-14 17:05:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|935
1639501800000|2021-12-14 17:10:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1090
1639502100000|2021-12-14 17:15:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|1001
1639502400000|2021-12-14 17:20:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|3244
1639502700000|2021-12-14 17:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1413
1639503000000|2021-12-14 17:30:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|727
1639503300000|2021-12-14 17:35:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1748
1639503600000|2021-12-14 17:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|1929
1639503900000|2021-12-14 17:45:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|1275
1639504200000|2021-12-14 17:50:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|1930
1639504500000|2021-12-14 17:55:00|||||||||260
1639504800000|2021-12-14 18:00:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|2964
1639505100000|2021-12-14 18:05:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|3148
1639505400000|2021-12-14 18:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1139
1639505700000|2021-12-14 18:15:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2562
1639506000000|2021-12-14 18:20:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|5985
1639506300000|2021-12-14 18:25:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2380
1639506600000|2021-12-14 18:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|906
1639506900000|2021-12-14 18:35:00|||||||||274
1639507200000|2021-12-14 18:40:00|||||||||149
1639507500000|2021-12-14 18:45:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|487
1639507800000|2021-12-14 18:50:00|||||||||343
1639508100000|2021-12-14 18:55:00|||||||||447
1639508400000|2021-12-14 19:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1899
1639508700000|2021-12-14 19:05:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|873
1639509000000|2021-12-14 19:10:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2616
1639509300000|2021-12-14 19:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|639
1639509600000|2021-12-14 19:20:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1216
1639509900000|2021-12-14 19:25:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|462
1639510200000|2021-12-14 19:30:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2386
1639510500000|2021-12-14 19:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|797
1639510800000|2021-12-14 19:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1756
1639511100000|2021-12-14 19:45:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|4311
1639511400000|2021-12-14 19:50:00|||||||||941
1639511700000|2021-12-14 19:55:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|8302
1639512000000|2021-12-14 20:00:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|4573
1639512300000|2021-12-14 20:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|333
1639512600000|2021-12-14 20:10:00|||||||||1693
1639512900000|2021-12-14 20:15:00|||||||||904
1639513200000|2021-12-14 20:20:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1156
1639513500000|2021-12-14 20:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|99
1639513800000|2021-12-14 20:30:00|||||||||1205
1639514100000|2021-12-14 20:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1345
1639514400000|2021-12-14 20:40:00|||||||||493
1639514700000|2021-12-14 20:45:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1577
1639515000000|2021-12-14 20:50:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|560
1639515300000|2021-12-14 20:55:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1998
1639515600000|2021-12-14 21:00:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|2306
1639515900000|2021-12-14 21:05:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1087
1639516200000|2021-12-14 21:10:00|||||||||570
1639516500000|2021-12-14 21:15:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1510
1639516800000|2021-12-14 21:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1017
1639517100000|2021-12-14 21:25:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1300
1639517400000|2021-12-14 21:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1008
1639517700000|2021-12-14 21:35:00|||||||||322
1639518000000|2021-12-14 21:40:00|||||||||546
1639518300000|2021-12-14 21:45:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1832
1639518600000|2021-12-14 21:50:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2953
1639518900000|2021-12-14 21:55:00|||||||||1031
1639522800000|2021-12-14 23:00:00|13065.3|13061.3|13065.3|13061.3|13066.1|13062.1|13065.3|13061.3|635
1639523100000|2021-12-14 23:05:00|||||||||203
1639523400000|2021-12-14 23:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|114
1639523700000|2021-12-14 23:15:00|||||||||179
1639524000000|2021-12-14 23:20:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|632
1639524300000|2021-12-14 23:25:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|672
1639524600000|2021-12-14 23:30:00|13071.5|13067.5|13065.3|13061.3|13071.5|13067.5|13065.3|13061.3|1798
1639524900000|2021-12-14 23:35:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|612
1639525200000|2021-12-14 23:40:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|393
1639525500000|2021-12-14 23:45:00|||||||||159
1639525800000|2021-12-14 23:50:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|687
1639526100000|2021-12-14 23:55:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|671
1639526400000|2021-12-15 00:00:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|112
1639526700000|2021-12-15 00:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|405
1639527000000|2021-12-15 00:10:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|548
1639527300000|2021-12-15 00:15:00|||||||||279
1639527600000|2021-12-15 00:20:00|||||||||100
1639527900000|2021-12-15 00:25:00|||||||||195
1639528200000|2021-12-15 00:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|475
1639528500000|2021-12-15 00:35:00|||||||||341
1639528800000|2021-12-15 00:40:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|147
1639529100000|2021-12-15 00:45:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|547
1639529400000|2021-12-15 00:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|124
1639529700000|2021-12-15 00:55:00|||||||||127
1639530000000|2021-12-15 01:00:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|98
1639530300000|2021-12-15 01:05:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|193
1639530600000|2021-12-15 01:10:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|481
1639530900000|2021-12-15 01:15:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|341
1639531200000|2021-12-15 01:20:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|160
1639531500000|2021-12-15 01:25:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|508
1639531800000|2021-12-15 01:30:00|||||||||184
1639532100000|2021-12-15 01:35:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13070|13066|554
1639532400000|2021-12-15 01:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|249
1639532700000|2021-12-15 01:45:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|937
1639533000000|2021-12-15 01:50:00|||||||||63
1639533300000|2021-12-15 01:55:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|1003
1639533600000|2021-12-15 02:00:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|233
1639533900000|2021-12-15 02:05:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|169
1639534200000|2021-12-15 02:10:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|187
1639534500000|2021-12-15 02:15:00|13070|13066|13070|13066|13070|13066|13070|13066|78
1639534800000|2021-12-15 02:20:00|||||||||123
1639535100000|2021-12-15 02:25:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1251
1639535400000|2021-12-15 02:30:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|477
1639535700000|2021-12-15 02:35:00|||||||||393
1639536000000|2021-12-15 02:40:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|150
1639536300000|2021-12-15 02:45:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|245
1639536600000|2021-12-15 02:50:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|89
1639536900000|2021-12-15 02:55:00|||||||||40
1639537200000|2021-12-15 03:00:00|||||||||3
1639537500000|2021-12-15 03:05:00|13070|13066|13070|13066|13070|13066|13070|13066|626
1639537800000|2021-12-15 03:10:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|347
1639538100000|2021-12-15 03:15:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|110
1639538400000|2021-12-15 03:20:00|13070|13066|13070|13066|13070|13066|13070|13066|42
1639538700000|2021-12-15 03:25:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|223
1639539000000|2021-12-15 03:30:00|||||||||50
1639539300000|2021-12-15 03:35:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|118
1639539600000|2021-12-15 03:40:00|13070|13066|13070|13066|13070|13066|13070|13066|192
1639539900000|2021-12-15 03:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|184
1639540200000|2021-12-15 03:50:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|428
1639540500000|2021-12-15 03:55:00|||||||||35
1639540800000|2021-12-15 04:00:00|||||||||12
1639541100000|2021-12-15 04:05:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|499
1639541400000|2021-12-15 04:10:00|||||||||64
1639541700000|2021-12-15 04:15:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|381
1639542000000|2021-12-15 04:20:00|||||||||503
1639542300000|2021-12-15 04:25:00|||||||||43
1639542600000|2021-12-15 04:30:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|215
1639542900000|2021-12-15 04:35:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|683
1639543200000|2021-12-15 04:40:00|||||||||1
1639543500000|2021-12-15 04:45:00|||||||||110
1639543800000|2021-12-15 04:50:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|551
1639544100000|2021-12-15 04:55:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|346
1639544400000|2021-12-15 05:00:00|||||||||7
1639544700000|2021-12-15 05:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|129
1639545000000|2021-12-15 05:10:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|197
1639545300000|2021-12-15 05:15:00|||||||||64
1639545600000|2021-12-15 05:20:00|||||||||122
1639545900000|2021-12-15 05:25:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|608
1639546200000|2021-12-15 05:30:00|||||||||197
1639546500000|2021-12-15 05:35:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2314
1639546800000|2021-12-15 05:40:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|41
1639547100000|2021-12-15 05:45:00|||||||||12
1639547400000|2021-12-15 05:50:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1014
1639547700000|2021-12-15 05:55:00|||||||||43
1639548000000|2021-12-15 06:00:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|244
1639548300000|2021-12-15 06:05:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|473
1639548600000|2021-12-15 06:10:00|||||||||218
1639548900000|2021-12-15 06:15:00|||||||||59
1639549200000|2021-12-15 06:20:00|||||||||82
1639549500000|2021-12-15 06:25:00|||||||||305
1639549800000|2021-12-15 06:30:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|553
1639550100000|2021-12-15 06:35:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1242
1639550400000|2021-12-15 06:40:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|175
1639550700000|2021-12-15 06:45:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|39
1639551000000|2021-12-15 06:50:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|294
1639551300000|2021-12-15 06:55:00|||||||||282
1639551600000|2021-12-15 07:00:00|13074.7|13070.7|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|952
1639551900000|2021-12-15 07:05:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|1893
1639552200000|2021-12-15 07:10:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|787
1639552500000|2021-12-15 07:15:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|482
1639552800000|2021-12-15 07:20:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|679
1639553100000|2021-12-15 07:25:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|807
1639553400000|2021-12-15 07:30:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|699
1639553700000|2021-12-15 07:35:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|419
1639554000000|2021-12-15 07:40:00|13075.4|13071.4|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|510
1639554300000|2021-12-15 07:45:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|500
1639554600000|2021-12-15 07:50:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|578
1639554900000|2021-12-15 07:55:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|154
1639555200000|2021-12-15 08:00:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|1243
1639555500000|2021-12-15 08:05:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1349
1639555800000|2021-12-15 08:10:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|474
1639556100000|2021-12-15 08:15:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|701
1639556400000|2021-12-15 08:20:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|690
1639556700000|2021-12-15 08:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|880
1639557000000|2021-12-15 08:30:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|843
1639557300000|2021-12-15 08:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1145
1639557600000|2021-12-15 08:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|617
1639557900000|2021-12-15 08:45:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1193
1639558200000|2021-12-15 08:50:00|13065.3|13061.3|13062.2|13058.2|13066.8|13062.8|13062.2|13058.2|2800
1639558500000|2021-12-15 08:55:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|1844
1639558800000|2021-12-15 09:00:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|1433
1639559100000|2021-12-15 09:05:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|372
1639559400000|2021-12-15 09:10:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1027
1639559700000|2021-12-15 09:15:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|945
1639560000000|2021-12-15 09:20:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|2358
1639560300000|2021-12-15 09:25:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|977
1639560600000|2021-12-15 09:30:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|4208
1639560900000|2021-12-15 09:35:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|259
1639561200000|2021-12-15 09:40:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|687
1639561500000|2021-12-15 09:45:00|||||||||43
1639561800000|2021-12-15 09:50:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|450
1639562100000|2021-12-15 09:55:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|293
1639562400000|2021-12-15 10:00:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|438
1639562700000|2021-12-15 10:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|298
1639563000000|2021-12-15 10:10:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|837
1639563300000|2021-12-15 10:15:00|||||||||119
1639563600000|2021-12-15 10:20:00|||||||||251
1639563900000|2021-12-15 10:25:00|||||||||88
1639564200000|2021-12-15 10:30:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|462
1639564500000|2021-12-15 10:35:00|||||||||1213
1639564800000|2021-12-15 10:40:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|974
1639565100000|2021-12-15 10:45:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|528
1639565400000|2021-12-15 10:50:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1098
1639565700000|2021-12-15 10:55:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|771
1639566000000|2021-12-15 11:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|49
1639566300000|2021-12-15 11:05:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|94
1639566600000|2021-12-15 11:10:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|76
1639566900000|2021-12-15 11:15:00|||||||||344
1639567200000|2021-12-15 11:20:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|728
1639567500000|2021-12-15 11:25:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1517
1639567800000|2021-12-15 11:30:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|207
1639568100000|2021-12-15 11:35:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|604
1639568400000|2021-12-15 11:40:00|||||||||289
1639568700000|2021-12-15 11:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|784
1639569000000|2021-12-15 11:50:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|660
1639569300000|2021-12-15 11:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|644
1639569600000|2021-12-15 12:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|951
1639569900000|2021-12-15 12:05:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|515
1639570200000|2021-12-15 12:10:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|786
1639570500000|2021-12-15 12:15:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|595
1639570800000|2021-12-15 12:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|628
1639571100000|2021-12-15 12:25:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|762
1639571400000|2021-12-15 12:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1560
1639571700000|2021-12-15 12:35:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|932
1639572000000|2021-12-15 12:40:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|458
1639572300000|2021-12-15 12:45:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2206
1639572600000|2021-12-15 12:50:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1475
1639572900000|2021-12-15 12:55:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|877
1639573200000|2021-12-15 13:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1352
1639573500000|2021-12-15 13:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1301
1639573800000|2021-12-15 13:10:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1588
1639574100000|2021-12-15 13:15:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|1577
1639574400000|2021-12-15 13:20:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1444
1639574700000|2021-12-15 13:25:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13060.6|13056.6|3169
1639575000000|2021-12-15 13:30:00|13067.6|13063.6|13071.5|13067.5|13076.2|13072.2|13066.8|13062.8|7047
1639575300000|2021-12-15 13:35:00|13070|13066|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|2564
1639575600000|2021-12-15 13:40:00|13070|13066|13060.6|13056.6|13070|13066|13060.6|13056.6|5234
1639575900000|2021-12-15 13:45:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|2330
1639576200000|2021-12-15 13:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|2112
1639576500000|2021-12-15 13:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13057.5|13053.5|3450
1639576800000|2021-12-15 14:00:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|4218
1639577100000|2021-12-15 14:05:00|13061.4|13057.4|13059|13055|13063.7|13059.7|13059|13055|3515
1639577400000|2021-12-15 14:10:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|2852
1639577700000|2021-12-15 14:15:00|13055.9|13051.9|13055.9|13051.9|13059|13055|13055.9|13051.9|1953
1639578000000|2021-12-15 14:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1783
1639578300000|2021-12-15 14:25:00|13054.3|13050.3|13041.8|13037.8|13054.3|13050.3|13041.8|13037.8|5830
1639578600000|2021-12-15 14:30:00|13043.4|13039.4|13041.8|13037.8|13046.5|13042.5|13040.3|13036.3|9213
1639578900000|2021-12-15 14:35:00|13043.4|13039.4|13046.5|13042.5|13049.7|13045.7|13041.8|13037.8|7726
1639579200000|2021-12-15 14:40:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|4286
1639579500000|2021-12-15 14:45:00|13051.2|13047.2|13054.3|13050.3|13055.9|13051.9|13048.1|13044.1|4734
1639579800000|2021-12-15 14:50:00|13055.9|13051.9|13057.5|13053.5|13060.6|13056.6|13054.3|13050.3|5890
1639580100000|2021-12-15 14:55:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|4486
1639580400000|2021-12-15 15:00:00|13054.3|13050.3|13060.6|13056.6|13060.6|13056.6|13054.3|13050.3|3651
1639580700000|2021-12-15 15:05:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13055.9|13051.9|5849
1639581000000|2021-12-15 15:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|4022
1639581300000|2021-12-15 15:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|5789
1639581600000|2021-12-15 15:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|5506
1639581900000|2021-12-15 15:25:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2233
1639582200000|2021-12-15 15:30:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|3747
1639582500000|2021-12-15 15:35:00|13065.3|13061.3|13059|13055|13065.3|13061.3|13059|13055|4264
1639582800000|2021-12-15 15:40:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|3228
1639583100000|2021-12-15 15:45:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1395
1639583400000|2021-12-15 15:50:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|2931
1639583700000|2021-12-15 15:55:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2058
1639584000000|2021-12-15 16:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3117
1639584300000|2021-12-15 16:05:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|3657
1639584600000|2021-12-15 16:10:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1388
1639584900000|2021-12-15 16:15:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1122
1639585200000|2021-12-15 16:20:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3582
1639585500000|2021-12-15 16:25:00|||||||||1876
1639585800000|2021-12-15 16:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1389
1639586100000|2021-12-15 16:35:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2264
1639586400000|2021-12-15 16:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|3209
1639586700000|2021-12-15 16:45:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|3761
1639587000000|2021-12-15 16:50:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|4171
1639587300000|2021-12-15 16:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1172
1639587600000|2021-12-15 17:00:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|3693
1639587900000|2021-12-15 17:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|3412
1639588200000|2021-12-15 17:10:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|3398
1639588500000|2021-12-15 17:15:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|1500
1639588800000|2021-12-15 17:20:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1227
1639589100000|2021-12-15 17:25:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|3805
1639589400000|2021-12-15 17:30:00|||||||||722
1639589700000|2021-12-15 17:35:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|305
1639590000000|2021-12-15 17:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|3606
1639590300000|2021-12-15 17:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|465
1639590600000|2021-12-15 17:50:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|2301
1639590900000|2021-12-15 17:55:00|13063.7|13059.7|13060.6|13056.6|13065.3|13061.3|13060.6|13056.6|2679
1639591200000|2021-12-15 18:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2663
1639591500000|2021-12-15 18:05:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|1039
1639591800000|2021-12-15 18:10:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|2089
1639592100000|2021-12-15 18:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|685
1639592400000|2021-12-15 18:20:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1643
1639592700000|2021-12-15 18:25:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|3745
1639593000000|2021-12-15 18:30:00|||||||||862
1639593300000|2021-12-15 18:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|3821
1639593600000|2021-12-15 18:40:00|13059|13055|13059|13055|13062.2|13058.2|13059|13055|2380
1639593900000|2021-12-15 18:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|2670
1639594200000|2021-12-15 18:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|3265
1639594500000|2021-12-15 18:55:00|13059|13055|13059|13055|13061.4|13057.4|13059|13055|2019
1639594800000|2021-12-15 19:00:00|13058.3|13054.3|13041.8|13037.8|13058.3|13054.3|13024.7|13020.7|17080
1639595100000|2021-12-15 19:05:00|13040.3|13036.3|13045|13041|13049.7|13045.7|13035.6|13031.6|11835
1639595400000|2021-12-15 19:10:00|13043.4|13039.4|13043.4|13039.4|13049.7|13045.7|13040.3|13036.3|6940
1639595700000|2021-12-15 19:15:00|13041.8|13037.8|13038.7|13034.7|13043.4|13039.4|13037.2|13033.2|4570
1639596000000|2021-12-15 19:20:00|13037.2|13033.2|13046.5|13042.5|13048.1|13044.1|13037.2|13033.2|4800
1639596300000|2021-12-15 19:25:00|13045|13041|13041.8|13037.8|13048.1|13044.1|13041.8|13037.8|3982
1639596600000|2021-12-15 19:30:00|13043.4|13039.4|13032.5|13028.5|13045|13041|13032.5|13028.5|5813
1639596900000|2021-12-15 19:35:00|13034|13030|13045|13041|13045|13041|13026.2|13022.2|9029
1639597200000|2021-12-15 19:40:00|13043.4|13039.4|13038.7|13034.7|13046.5|13042.5|13037.2|13033.2|10301
1639597500000|2021-12-15 19:45:00|13040.3|13036.3|13048.1|13044.1|13048.1|13044.1|13038.7|13034.7|5626
1639597800000|2021-12-15 19:50:00|13046.5|13042.5|13054.3|13050.3|13054.3|13050.3|13043.4|13039.4|8181
1639598100000|2021-12-15 19:55:00|13055.9|13051.9|13051.2|13047.2|13059|13055|13046.5|13042.5|15007
1639598400000|2021-12-15 20:00:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13045|13041|6465
1639598700000|2021-12-15 20:05:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13043.4|13039.4|3941
1639599000000|2021-12-15 20:10:00|13045|13041|13037.2|13033.2|13046.5|13042.5|13035.6|13031.6|5613
1639599300000|2021-12-15 20:15:00|13035.6|13031.6|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|4978
1639599600000|2021-12-15 20:20:00|13038.7|13034.7|13045|13041|13045|13041|13038.7|13034.7|3600
1639599900000|2021-12-15 20:25:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|4046
1639600200000|2021-12-15 20:30:00|13043.4|13039.4|13052.8|13048.8|13052.8|13048.8|13041.8|13037.8|5461
1639600500000|2021-12-15 20:35:00|13054.3|13050.3|13057.5|13053.5|13062.2|13058.2|13052.8|13048.8|9081
1639600800000|2021-12-15 20:40:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|4772
1639601100000|2021-12-15 20:45:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|3743
1639601400000|2021-12-15 20:50:00|13057.5|13053.5|13059|13055|13059|13055|13054.3|13050.3|13205
1639601700000|2021-12-15 20:55:00|13057.5|13053.5|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|7629
1639602000000|2021-12-15 21:00:00|13054.3|13050.3|13057.5|13053.5|13060.6|13056.6|13054.3|13050.3|8572
1639602300000|2021-12-15 21:05:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|3852
1639602600000|2021-12-15 21:10:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|2603
1639602900000|2021-12-15 21:15:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|1984
1639603200000|2021-12-15 21:20:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|2907
1639603500000|2021-12-15 21:25:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|4641
1639603800000|2021-12-15 21:30:00|13062.2|13058.2|13063.7|13059.7|13066.8|13062.8|13062.2|13058.2|4304
1639604100000|2021-12-15 21:35:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|2258
1639604400000|2021-12-15 21:40:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|2315
1639604700000|2021-12-15 21:45:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2296
1639605000000|2021-12-15 21:50:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|3872
1639605300000|2021-12-15 21:55:00|13056.7|13052.7|13057.5|13053.5|13059|13055|13055.9|13051.9|1844
1639609200000|2021-12-15 23:00:00|13055.9|13051.9|13059|13055|13062.2|13058.2|13055.9|13051.9|2045
1639609500000|2021-12-15 23:05:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|559
1639609800000|2021-12-15 23:10:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|1743
1639610100000|2021-12-15 23:15:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|470
1639610400000|2021-12-15 23:20:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1420
1639610700000|2021-12-15 23:25:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|852
1639611000000|2021-12-15 23:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|514
1639611300000|2021-12-15 23:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|424
1639611600000|2021-12-15 23:40:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|895
1639611900000|2021-12-15 23:45:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|479
1639612200000|2021-12-15 23:50:00|13053.6|13049.6|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|623
1639612500000|2021-12-15 23:55:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|338
1639612800000|2021-12-16 00:00:00|13055.9|13051.9|13051.2|13047.2|13055.9|13051.9|13051.2|13047.2|1664
1639613100000|2021-12-16 00:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|480
1639613400000|2021-12-16 00:10:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|571
1639613700000|2021-12-16 00:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|272
1639614000000|2021-12-16 00:20:00|||||||||304
1639614300000|2021-12-16 00:25:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1149
1639614600000|2021-12-16 00:30:00|13049.7|13045.7|13043.4|13039.4|13049.7|13045.7|13043.4|13039.4|1495
1639614900000|2021-12-16 00:35:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|2248
1639615200000|2021-12-16 00:40:00|13041.8|13037.8|13038.7|13034.7|13043.4|13039.4|13037.2|13033.2|3713
1639615500000|2021-12-16 00:45:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|463
1639615800000|2021-12-16 00:50:00|13043.4|13039.4|13045|13041|13046.5|13042.5|13043.4|13039.4|1169
1639616100000|2021-12-16 00:55:00|13045.8|13041.8|13046.5|13042.5|13046.5|13042.5|13045|13041|557
1639616400000|2021-12-16 01:00:00|||||||||46
1639616700000|2021-12-16 01:05:00|13047.3|13043.3|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1105
1639617000000|2021-12-16 01:10:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|770
1639617300000|2021-12-16 01:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|96
1639617600000|2021-12-16 01:20:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|225
1639617900000|2021-12-16 01:25:00|||||||||16
1639618200000|2021-12-16 01:30:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|365
1639618500000|2021-12-16 01:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|90
1639618800000|2021-12-16 01:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|10
1639619100000|2021-12-16 01:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|270
1639619400000|2021-12-16 01:50:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|867
1639619700000|2021-12-16 01:55:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|790
1639620000000|2021-12-16 02:00:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|419
1639620300000|2021-12-16 02:05:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|681
1639620600000|2021-12-16 02:10:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|1419
1639620900000|2021-12-16 02:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1047
1639621200000|2021-12-16 02:20:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|636
1639621500000|2021-12-16 02:25:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|174
1639621800000|2021-12-16 02:30:00|13055.1|13051.1|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|636
1639622100000|2021-12-16 02:35:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|56
1639622400000|2021-12-16 02:40:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|300
1639622700000|2021-12-16 02:45:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|380
1639623000000|2021-12-16 02:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|340
1639623300000|2021-12-16 02:55:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|357
1639623600000|2021-12-16 03:00:00|||||||||13
1639623900000|2021-12-16 03:05:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|591
1639624200000|2021-12-16 03:10:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|134
1639624500000|2021-12-16 03:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|48
1639624800000|2021-12-16 03:20:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|182
1639625100000|2021-12-16 03:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|172
1639625400000|2021-12-16 03:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|355
1639625700000|2021-12-16 03:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|275
1639626000000|2021-12-16 03:40:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|532
1639626300000|2021-12-16 03:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|62
1639626600000|2021-12-16 03:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|285
1639626900000|2021-12-16 03:55:00|||||||||9
1639627200000|2021-12-16 04:00:00|||||||||85
1639627500000|2021-12-16 04:05:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|355
1639627800000|2021-12-16 04:10:00|||||||||122
1639628100000|2021-12-16 04:15:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|636
1639628400000|2021-12-16 04:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|143
1639628700000|2021-12-16 04:25:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|213
1639629000000|2021-12-16 04:30:00|13059|13055|13059|13055|13059|13055|13059|13055|449
1639629300000|2021-12-16 04:35:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|767
1639629600000|2021-12-16 04:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1352
1639629900000|2021-12-16 04:45:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|390
1639630200000|2021-12-16 04:50:00|||||||||613
1639630500000|2021-12-16 04:55:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|248
1639630800000|2021-12-16 05:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|97
1639631100000|2021-12-16 05:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|372
1639631400000|2021-12-16 05:10:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|428
1639631700000|2021-12-16 05:15:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|399
1639632000000|2021-12-16 05:20:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|222
1639632300000|2021-12-16 05:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|711
1639632600000|2021-12-16 05:30:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13061.4|13057.4|571
1639632900000|2021-12-16 05:35:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|63
1639633200000|2021-12-16 05:40:00|||||||||63
1639633500000|2021-12-16 05:45:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1220
1639633800000|2021-12-16 05:50:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|42
1639634100000|2021-12-16 05:55:00|||||||||509
1639634400000|2021-12-16 06:00:00|||||||||8
1639634700000|2021-12-16 06:05:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|273
1639635000000|2021-12-16 06:10:00|||||||||40
1639635300000|2021-12-16 06:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|389
1639635600000|2021-12-16 06:20:00|||||||||29
1639635900000|2021-12-16 06:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|306
1639636200000|2021-12-16 06:30:00|||||||||518
1639636500000|2021-12-16 06:35:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|579
1639636800000|2021-12-16 06:40:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|606
1639637100000|2021-12-16 06:45:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|616
1639637400000|2021-12-16 06:50:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|278
1639637700000|2021-12-16 06:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|57
1639638000000|2021-12-16 07:00:00|13063.7|13059.7|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|2447
1639638300000|2021-12-16 07:05:00|13063.7|13059.7|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|1857
1639638600000|2021-12-16 07:10:00|13065.3|13061.3|13068.4|13064.4|13070|13066|13063.7|13059.7|2570
1639638900000|2021-12-16 07:15:00|13070|13066|13074.7|13070.7|13076.2|13072.2|13070|13066|4301
1639639200000|2021-12-16 07:20:00|13073.1|13069.1|13079.3|13075.3|13079.3|13075.3|13073.1|13069.1|1482
1639639500000|2021-12-16 07:25:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|4920
1639639800000|2021-12-16 07:30:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13077.8|13073.8|1803
1639640100000|2021-12-16 07:35:00|13080.9|13076.9|13076.2|13072.2|13080.9|13076.9|13076.2|13072.2|1723
1639640400000|2021-12-16 07:40:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|4112
1639640700000|2021-12-16 07:45:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1229
1639641000000|2021-12-16 07:50:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|761
1639641300000|2021-12-16 07:55:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|882
1639641600000|2021-12-16 08:00:00|13074.7|13070.7|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|1816
1639641900000|2021-12-16 08:05:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|816
1639642200000|2021-12-16 08:10:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|805
1639642500000|2021-12-16 08:15:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|1072
1639642800000|2021-12-16 08:20:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|2013
1639643100000|2021-12-16 08:25:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13077.8|13073.8|3724
1639643400000|2021-12-16 08:30:00|13080.9|13076.9|13077.8|13073.8|13082.5|13078.5|13077.8|13073.8|1374
1639643700000|2021-12-16 08:35:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|2796
1639644000000|2021-12-16 08:40:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|717
1639644300000|2021-12-16 08:45:00|13079.3|13075.3|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1301
1639644600000|2021-12-16 08:50:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|3309
1639644900000|2021-12-16 08:55:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13077.8|13073.8|1653
1639645200000|2021-12-16 09:00:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1105
1639645500000|2021-12-16 09:05:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13077.8|13073.8|854
1639645800000|2021-12-16 09:10:00|13077.8|13073.8|13074.7|13070.7|13079.3|13075.3|13074.7|13070.7|1749
1639646100000|2021-12-16 09:15:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|952
1639646400000|2021-12-16 09:20:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1105
1639646700000|2021-12-16 09:25:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|951
1639647000000|2021-12-16 09:30:00|13077.8|13073.8|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|354
1639647300000|2021-12-16 09:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|556
1639647600000|2021-12-16 09:40:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|425
1639647900000|2021-12-16 09:45:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|487
1639648200000|2021-12-16 09:50:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|706
1639648500000|2021-12-16 09:55:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|462
1639648800000|2021-12-16 10:00:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|370
1639649100000|2021-12-16 10:05:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077|13073|631
1639649400000|2021-12-16 10:10:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|788
1639649700000|2021-12-16 10:15:00|||||||||125
1639650000000|2021-12-16 10:20:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|200
1639650300000|2021-12-16 10:25:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|626
1639650600000|2021-12-16 10:30:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|315
1639650900000|2021-12-16 10:35:00|||||||||15
1639651200000|2021-12-16 10:40:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|727
1639651500000|2021-12-16 10:45:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|377
1639651800000|2021-12-16 10:50:00|13079.3|13075.3|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|631
1639652100000|2021-12-16 10:55:00|13081.7|13077.7|13084|13080|13084|13080|13080.9|13076.9|2212
1639652400000|2021-12-16 11:00:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|718
1639652700000|2021-12-16 11:05:00|13083.3|13079.3|13087.2|13083.2|13088.7|13084.7|13082.5|13078.5|2204
1639653000000|2021-12-16 11:10:00|||||||||1303
1639653300000|2021-12-16 11:15:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|587
1639653600000|2021-12-16 11:20:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|3652
1639653900000|2021-12-16 11:25:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|993
1639654200000|2021-12-16 11:30:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|1464
1639654500000|2021-12-16 11:35:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|779
1639654800000|2021-12-16 11:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|1059
1639655100000|2021-12-16 11:45:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13084|13080|1026
1639655400000|2021-12-16 11:50:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|1211
1639655700000|2021-12-16 11:55:00|13085.6|13081.6|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|1515
1639656000000|2021-12-16 12:00:00|13084|13080|13074.7|13070.7|13084|13080|13073.1|13069.1|7888
1639656300000|2021-12-16 12:05:00|13076.2|13072.2|13071.5|13067.5|13076.2|13072.2|13068.4|13064.4|4204
1639656600000|2021-12-16 12:10:00|13070|13066|13066.8|13062.8|13073.1|13069.1|13065.3|13061.3|3955
1639656900000|2021-12-16 12:15:00|13068.4|13064.4|13071.5|13067.5|13073.1|13069.1|13066.8|13062.8|2930
1639657200000|2021-12-16 12:20:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|1691
1639657500000|2021-12-16 12:25:00|13066.8|13062.8|13070|13066|13070|13066|13065.3|13061.3|1198
1639657800000|2021-12-16 12:30:00|13068.4|13064.4|13066.8|13062.8|13070|13066|13065.3|13061.3|1642
1639658100000|2021-12-16 12:35:00|13068.4|13064.4|13070|13066|13070|13066|13066.8|13062.8|1849
1639658400000|2021-12-16 12:40:00|13071.5|13067.5|13065.3|13061.3|13071.5|13067.5|13065.3|13061.3|3886
1639658700000|2021-12-16 12:45:00|13066.8|13062.8|13059|13055|13066.8|13062.8|13057.5|13053.5|10173
1639659000000|2021-12-16 12:50:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|4343
1639659300000|2021-12-16 12:55:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13054.3|13050.3|5894
1639659600000|2021-12-16 13:00:00|13059|13055|13059|13055|13060.6|13056.6|13055.9|13051.9|5311
1639659900000|2021-12-16 13:05:00|13057.5|13053.5|13063.7|13059.7|13063.7|13059.7|13057.5|13053.5|7008
1639660200000|2021-12-16 13:10:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13060.6|13056.6|6620
1639660500000|2021-12-16 13:15:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|4219
1639660800000|2021-12-16 13:20:00|13066.8|13062.8|13062.2|13058.2|13068.4|13064.4|13062.2|13058.2|6026
1639661100000|2021-12-16 13:25:00|13063.7|13059.7|13068.4|13064.4|13068.4|13064.4|13062.2|13058.2|2655
1639661400000|2021-12-16 13:30:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|4842
1639661700000|2021-12-16 13:35:00|13066.8|13062.8|13070|13066|13073.1|13069.1|13065.3|13061.3|4341
1639662000000|2021-12-16 13:40:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|5460
1639662300000|2021-12-16 13:45:00|13063.7|13059.7|13070|13066|13071.5|13067.5|13062.2|13058.2|5179
1639662600000|2021-12-16 13:50:00|13071.5|13067.5|13073.1|13069.1|13076.2|13072.2|13070|13066|9578
1639662900000|2021-12-16 13:55:00|13074.7|13070.7|13070|13066|13076.2|13072.2|13070|13066|3280
1639663200000|2021-12-16 14:00:00|13071.5|13067.5|13073.1|13069.1|13079.3|13075.3|13071.5|13067.5|5415
1639663500000|2021-12-16 14:05:00|13071.5|13067.5|13079.3|13075.3|13082.5|13078.5|13071.5|13067.5|6768
1639663800000|2021-12-16 14:10:00|13077.8|13073.8|13079.3|13075.3|13085.6|13081.6|13077.8|13073.8|4114
1639664100000|2021-12-16 14:15:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|3463
1639664400000|2021-12-16 14:20:00|13080.9|13076.9|13084|13080|13084|13080|13079.3|13075.3|2505
1639664700000|2021-12-16 14:25:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|3038
1639665000000|2021-12-16 14:30:00|13084|13080|13093.4|13089.4|13093.4|13089.4|13080.9|13076.9|9495
1639665300000|2021-12-16 14:35:00|13095|13091|13098.1|13094.1|13099.7|13095.7|13091.8|13087.8|10414
1639665600000|2021-12-16 14:40:00|13099.7|13095.7|13098.1|13094.1|13102.8|13098.8|13098.1|13094.1|6771
1639665900000|2021-12-16 14:45:00|13099.7|13095.7|13090.3|13086.3|13099.7|13095.7|13088.7|13084.7|10578
1639666200000|2021-12-16 14:50:00|13088.7|13084.7|13093.4|13089.4|13095|13091|13087.2|13083.2|5312
1639666500000|2021-12-16 14:55:00|13095|13091|13102.8|13098.8|13102.8|13098.8|13095|13091|5914
1639666800000|2021-12-16 15:00:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13096.5|13092.5|7974
1639667100000|2021-12-16 15:05:00|13105.9|13101.9|13101.2|13097.2|13107.5|13103.5|13101.2|13097.2|7261
1639667400000|2021-12-16 15:10:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|6705
1639667700000|2021-12-16 15:15:00|13101.2|13097.2|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|5785
1639668000000|2021-12-16 15:20:00|13099.7|13095.7|13098.1|13094.1|13101.2|13097.2|13095|13091|4141
1639668300000|2021-12-16 15:25:00|13099.7|13095.7|13104.3|13100.3|13104.3|13100.3|13098.1|13094.1|4692
1639668600000|2021-12-16 15:30:00|13105.9|13101.9|13099.7|13095.7|13105.9|13101.9|13099.7|13095.7|6451
1639668900000|2021-12-16 15:35:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|4652
1639669200000|2021-12-16 15:40:00|13096.5|13092.5|13098.1|13094.1|13099.7|13095.7|13095|13091|6439
1639669500000|2021-12-16 15:45:00|13096.5|13092.5|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|2025
1639669800000|2021-12-16 15:50:00|13096.5|13092.5|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|3446
1639670100000|2021-12-16 15:55:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|4793
1639670400000|2021-12-16 16:00:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|5850
1639670700000|2021-12-16 16:05:00|13098.1|13094.1|13107.5|13103.5|13107.5|13103.5|13098.1|13094.1|2724
1639671000000|2021-12-16 16:10:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|3995
1639671300000|2021-12-16 16:15:00|13102.8|13098.8|13098.1|13094.1|13104.3|13100.3|13098.1|13094.1|2749
1639671600000|2021-12-16 16:20:00|13096.5|13092.5|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|3116
1639671900000|2021-12-16 16:25:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|3196
1639672200000|2021-12-16 16:30:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|2140
1639672500000|2021-12-16 16:35:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|3016
1639672800000|2021-12-16 16:40:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|2118
1639673100000|2021-12-16 16:45:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2891
1639673400000|2021-12-16 16:50:00|13101.2|13097.2|13105.9|13101.9|13105.9|13101.9|13101.2|13097.2|3178
1639673700000|2021-12-16 16:55:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|757
1639674000000|2021-12-16 17:00:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|1368
1639674300000|2021-12-16 17:05:00|13104.3|13100.3|13107.5|13103.5|13109|13105|13104.3|13100.3|4330
1639674600000|2021-12-16 17:10:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|3613
1639674900000|2021-12-16 17:15:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|2239
1639675200000|2021-12-16 17:20:00|13109|13105|13107.5|13103.5|13109|13105|13105.9|13101.9|1465
1639675500000|2021-12-16 17:25:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|2604
1639675800000|2021-12-16 17:30:00|13105.9|13101.9|13109|13105|13109|13105|13104.3|13100.3|4519
1639676100000|2021-12-16 17:35:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|2277
1639676400000|2021-12-16 17:40:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|3323
1639676700000|2021-12-16 17:45:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|2771
1639677000000|2021-12-16 17:50:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|741
1639677300000|2021-12-16 17:55:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|1033
1639677600000|2021-12-16 18:00:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|4498
1639677900000|2021-12-16 18:05:00|13106.7|13102.7|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|964
1639678200000|2021-12-16 18:10:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|492
1639678500000|2021-12-16 18:15:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|904
1639678800000|2021-12-16 18:20:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|782
1639679100000|2021-12-16 18:25:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|4049
1639679400000|2021-12-16 18:30:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|2098
1639679700000|2021-12-16 18:35:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|3355
1639680000000|2021-12-16 18:40:00|||||||||2025
1639680300000|2021-12-16 18:45:00|13102|13098|13099.7|13095.7|13102|13098|13098.1|13094.1|4146
1639680600000|2021-12-16 18:50:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1238
1639680900000|2021-12-16 18:55:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|3857
1639681200000|2021-12-16 19:00:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|681
1639681500000|2021-12-16 19:05:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|2011
1639681800000|2021-12-16 19:10:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|4847
1639682100000|2021-12-16 19:15:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|7430
1639682400000|2021-12-16 19:20:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|4646
1639682700000|2021-12-16 19:25:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|1907
1639683000000|2021-12-16 19:30:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|3091
1639683300000|2021-12-16 19:35:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|2619
1639683600000|2021-12-16 19:40:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|292
1639683900000|2021-12-16 19:45:00|13105.9|13101.9|13109|13105|13110.6|13106.6|13104.3|13100.3|5070
1639684200000|2021-12-16 19:50:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109|13105|5569
1639684500000|2021-12-16 19:55:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|8191
1639684800000|2021-12-16 20:00:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|6508
1639685100000|2021-12-16 20:05:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|4549
1639685400000|2021-12-16 20:10:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|4374
1639685700000|2021-12-16 20:15:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|3275
1639686000000|2021-12-16 20:20:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|1952
1639686300000|2021-12-16 20:25:00|13105.9|13101.9|13102.8|13098.8|13107.5|13103.5|13102.8|13098.8|2023
1639686600000|2021-12-16 20:30:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|3794
1639686900000|2021-12-16 20:35:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2737
1639687200000|2021-12-16 20:40:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1025
1639687500000|2021-12-16 20:45:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|2093
1639687800000|2021-12-16 20:50:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|7117
1639688100000|2021-12-16 20:55:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|4709
1639688400000|2021-12-16 21:00:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|3213
1639688700000|2021-12-16 21:05:00|13102.8|13098.8|13107.5|13103.5|13107.5|13103.5|13102.8|13098.8|4191
1639689000000|2021-12-16 21:10:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1514
1639689300000|2021-12-16 21:15:00|13105.9|13101.9|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|4467
1639689600000|2021-12-16 21:20:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|865
1639689900000|2021-12-16 21:25:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|2648
1639690200000|2021-12-16 21:30:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|1260
1639690500000|2021-12-16 21:35:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|530
1639690800000|2021-12-16 21:40:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|3224
1639691100000|2021-12-16 21:45:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|2708
1639691400000|2021-12-16 21:50:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2829
1639691700000|2021-12-16 21:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|6251
1639695600000|2021-12-16 23:00:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1160
1639695900000|2021-12-16 23:05:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|106
1639696200000|2021-12-16 23:10:00|13112.9|13108.9|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|908
1639696500000|2021-12-16 23:15:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1256
1639696800000|2021-12-16 23:20:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|364
1639697100000|2021-12-16 23:25:00|||||||||212
1639697400000|2021-12-16 23:30:00|13110.6|13106.6|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|1232
1639697700000|2021-12-16 23:35:00|||||||||519
1639698000000|2021-12-16 23:40:00|13109|13105|13109|13105|13109|13105|13108.3|13104.3|597
1639698300000|2021-12-16 23:45:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|243
1639698600000|2021-12-16 23:50:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|316
1639698900000|2021-12-16 23:55:00|||||||||143
1639699200000|2021-12-17 00:00:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|409
1639699500000|2021-12-17 00:05:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|733
1639699800000|2021-12-17 00:10:00|||||||||170
1639700100000|2021-12-17 00:15:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|1047
1639700400000|2021-12-17 00:20:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|415
1639700700000|2021-12-17 00:25:00|||||||||477
1639701000000|2021-12-17 00:30:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|574
1639701300000|2021-12-17 00:35:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|1868
1639701600000|2021-12-17 00:40:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|423
1639701900000|2021-12-17 00:45:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|611
1639702200000|2021-12-17 00:50:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|450
1639702500000|2021-12-17 00:55:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|243
1639702800000|2021-12-17 01:00:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1050
1639703100000|2021-12-17 01:05:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|1086
1639703400000|2021-12-17 01:10:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1598
1639703700000|2021-12-17 01:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|60
1639704000000|2021-12-17 01:20:00|||||||||166
1639704300000|2021-12-17 01:25:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|617
1639704600000|2021-12-17 01:30:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|790
1639704900000|2021-12-17 01:35:00|13098.1|13094.1|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|822
1639705200000|2021-12-17 01:40:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13102.8|13098.8|2566
1639705500000|2021-12-17 01:45:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1099
1639705800000|2021-12-17 01:50:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|681
1639706100000|2021-12-17 01:55:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|194
1639706400000|2021-12-17 02:00:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|176
1639706700000|2021-12-17 02:05:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|247
1639707000000|2021-12-17 02:10:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|177
1639707300000|2021-12-17 02:15:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|170
1639707600000|2021-12-17 02:20:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|1293
1639707900000|2021-12-17 02:25:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|465
1639708200000|2021-12-17 02:30:00|||||||||30
1639708500000|2021-12-17 02:35:00|13109|13105|13109|13105|13109|13105|13109|13105|121
1639708800000|2021-12-17 02:40:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|166
1639709100000|2021-12-17 02:45:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|717
1639709400000|2021-12-17 02:50:00|||||||||10
1639709700000|2021-12-17 02:55:00|||||||||4
1639710000000|2021-12-17 03:00:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|105
1639710300000|2021-12-17 03:05:00|||||||||507
1639710600000|2021-12-17 03:10:00|13109|13105|13109|13105|13109|13105|13109|13105|322
1639710900000|2021-12-17 03:15:00|13107.5|13103.5|13109|13105|13110.6|13106.6|13107.5|13103.5|1466
1639711200000|2021-12-17 03:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|178
1639711500000|2021-12-17 03:25:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|241
1639711800000|2021-12-17 03:30:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|313
1639712100000|2021-12-17 03:35:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1130
1639712400000|2021-12-17 03:40:00|||||||||18
1639712700000|2021-12-17 03:45:00|||||||||118
1639713000000|2021-12-17 03:50:00|||||||||20
1639713300000|2021-12-17 03:55:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|2320
1639713600000|2021-12-17 04:00:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|1948
1639713900000|2021-12-17 04:05:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|1010
1639714200000|2021-12-17 04:10:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|105
1639714500000|2021-12-17 04:15:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|467
1639714800000|2021-12-17 04:20:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|528
1639715100000|2021-12-17 04:25:00|||||||||430
1639715400000|2021-12-17 04:30:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|710
1639715700000|2021-12-17 04:35:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|337
1639716000000|2021-12-17 04:40:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|134
1639716300000|2021-12-17 04:45:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|635
1639716600000|2021-12-17 04:50:00|||||||||161
1639716900000|2021-12-17 04:55:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|95
1639717200000|2021-12-17 05:00:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|32
1639717500000|2021-12-17 05:05:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|334
1639717800000|2021-12-17 05:10:00|||||||||12
1639718100000|2021-12-17 05:15:00|||||||||12
1639718400000|2021-12-17 05:20:00|||||||||971
1639718700000|2021-12-17 05:25:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|350
1639719000000|2021-12-17 05:30:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|742
1639719300000|2021-12-17 05:35:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13110.6|13106.6|1053
1639719600000|2021-12-17 05:40:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13114.5|13110.5|240
1639719900000|2021-12-17 05:45:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|264
1639720200000|2021-12-17 05:50:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|98
1639720500000|2021-12-17 05:55:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|293
1639720800000|2021-12-17 06:00:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|198
1639721100000|2021-12-17 06:05:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|544
1639721400000|2021-12-17 06:10:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|465
1639721700000|2021-12-17 06:15:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|809
1639722000000|2021-12-17 06:20:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|856
1639722300000|2021-12-17 06:25:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|803
1639722600000|2021-12-17 06:30:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|132
1639722900000|2021-12-17 06:35:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|636
1639723200000|2021-12-17 06:40:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|222
1639723500000|2021-12-17 06:45:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|406
1639723800000|2021-12-17 06:50:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|606
1639724100000|2021-12-17 06:55:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1155
1639724400000|2021-12-17 07:00:00|13115.3|13111.3|13120|13116|13121.5|13117.5|13115.3|13111.3|1966
1639724700000|2021-12-17 07:05:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13118.4|13114.4|413
1639725000000|2021-12-17 07:10:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13118.4|13114.4|800
1639725300000|2021-12-17 07:15:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1030
1639725600000|2021-12-17 07:20:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|470
1639725900000|2021-12-17 07:25:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|900
1639726200000|2021-12-17 07:30:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|701
1639726500000|2021-12-17 07:35:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|546
1639726800000|2021-12-17 07:40:00|13114.5|13110.5|13110.6|13106.6|13114.5|13110.5|13110.6|13106.6|1015
1639727100000|2021-12-17 07:45:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|743
1639727400000|2021-12-17 07:50:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|829
1639727700000|2021-12-17 07:55:00|13110.6|13106.6|13109|13105|13111.4|13107.4|13107.5|13103.5|1480
1639728000000|2021-12-17 08:00:00|13107.5|13103.5|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|2050
1639728300000|2021-12-17 08:05:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13102.8|13098.8|2863
1639728600000|2021-12-17 08:10:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|1013
1639728900000|2021-12-17 08:15:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|501
1639729200000|2021-12-17 08:20:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|913
1639729500000|2021-12-17 08:25:00|13104.3|13100.3|13109|13105|13109|13105|13104.3|13100.3|1793
1639729800000|2021-12-17 08:30:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13105.9|13101.9|1766
1639730100000|2021-12-17 08:35:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|856
1639730400000|2021-12-17 08:40:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|1099
1639730700000|2021-12-17 08:45:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|581
1639731000000|2021-12-17 08:50:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|710
1639731300000|2021-12-17 08:55:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|508
1639731600000|2021-12-17 09:00:00|13110.6|13106.6|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|1319
1639731900000|2021-12-17 09:05:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|2677
1639732200000|2021-12-17 09:10:00|13112.2|13108.2|13118.4|13114.4|13118.4|13114.4|13110.6|13106.6|2790
1639732500000|2021-12-17 09:15:00|13116.8|13112.8|13112.2|13108.2|13118.4|13114.4|13112.2|13108.2|2499
1639732800000|2021-12-17 09:20:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|1442
1639733100000|2021-12-17 09:25:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|766
1639733400000|2021-12-17 09:30:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|642
1639733700000|2021-12-17 09:35:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13102.8|13098.8|1620
1639734000000|2021-12-17 09:40:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|2103
1639734300000|2021-12-17 09:45:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|1304
1639734600000|2021-12-17 09:50:00|13104.3|13100.3|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|2014
1639734900000|2021-12-17 09:55:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|680
1639735200000|2021-12-17 10:00:00|13099.7|13095.7|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|1668
1639735500000|2021-12-17 10:05:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|2097
1639735800000|2021-12-17 10:10:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|339
1639736100000|2021-12-17 10:15:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|945
1639736400000|2021-12-17 10:20:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1445
1639736700000|2021-12-17 10:25:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|473
1639737000000|2021-12-17 10:30:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|556
1639737300000|2021-12-17 10:35:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|410
1639737600000|2021-12-17 10:40:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|516
1639737900000|2021-12-17 10:45:00|||||||||163
1639738200000|2021-12-17 10:50:00|13104.3|13100.3|13107.5|13103.5|13109|13105|13104.3|13100.3|957
1639738500000|2021-12-17 10:55:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|606
1639738800000|2021-12-17 11:00:00|||||||||192
1639739100000|2021-12-17 11:05:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1148
1639739400000|2021-12-17 11:10:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|839
1639739700000|2021-12-17 11:15:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|2412
1639740000000|2021-12-17 11:20:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|1381
1639740300000|2021-12-17 11:25:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|1739
1639740600000|2021-12-17 11:30:00|||||||||219
1639740900000|2021-12-17 11:35:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|200
1639741200000|2021-12-17 11:40:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|2122
1639741500000|2021-12-17 11:45:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|966
1639741800000|2021-12-17 11:50:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13112.2|13108.2|2448
1639742100000|2021-12-17 11:55:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|936
1639742400000|2021-12-17 12:00:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1238
1639742700000|2021-12-17 12:05:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|616
1639743000000|2021-12-17 12:10:00|13116.8|13112.8|13120.8|13116.8|13121.5|13117.5|13116.8|13112.8|2792
1639743300000|2021-12-17 12:15:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|1572
1639743600000|2021-12-17 12:20:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|3179
1639743900000|2021-12-17 12:25:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1618
1639744200000|2021-12-17 12:30:00|13121.5|13117.5|13127.8|13123.8|13127.8|13123.8|13120|13116|7497
1639744500000|2021-12-17 12:35:00|13126.2|13122.2|13129.3|13125.3|13130.9|13126.9|13126.2|13122.2|4209
1639744800000|2021-12-17 12:40:00|13127.8|13123.8|13129.3|13125.3|13130.1|13126.1|13127.8|13123.8|1998
1639745100000|2021-12-17 12:45:00|13130.9|13126.9|13134|13130|13134|13130|13130.9|13126.9|3319
1639745400000|2021-12-17 12:50:00|13135.6|13131.6|13138.7|13134.7|13140.3|13136.3|13134|13130|7869
1639745700000|2021-12-17 12:55:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|4623
1639746000000|2021-12-17 13:00:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|2787
1639746300000|2021-12-17 13:05:00|13138.7|13134.7|13137.2|13133.2|13140.3|13136.3|13135.6|13131.6|2276
1639746600000|2021-12-17 13:10:00|13135.6|13131.6|13132.5|13128.5|13137.2|13133.2|13130.9|13126.9|3295
1639746900000|2021-12-17 13:15:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1705
1639747200000|2021-12-17 13:20:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|3009
1639747500000|2021-12-17 13:25:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|3820
1639747800000|2021-12-17 13:30:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13130.9|13126.9|3985
1639748100000|2021-12-17 13:35:00|13130.9|13126.9|13129.3|13125.3|13134|13130|13129.3|13125.3|3549
1639748400000|2021-12-17 13:40:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13124.7|13120.7|3343
1639748700000|2021-12-17 13:45:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1926
1639749000000|2021-12-17 13:50:00|13124.7|13120.7|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|2309
1639749300000|2021-12-17 13:55:00|13124.7|13120.7|13129.3|13125.3|13129.3|13125.3|13124.7|13120.7|3350
1639749600000|2021-12-17 14:00:00|13130.9|13126.9|13130.9|13126.9|13134|13130|13130.9|13126.9|5478
1639749900000|2021-12-17 14:05:00|13129.3|13125.3|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|2057
1639750200000|2021-12-17 14:10:00|13130.9|13126.9|13123.1|13119.1|13130.9|13126.9|13123.1|13119.1|7124
1639750500000|2021-12-17 14:15:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13120|13116|5808
1639750800000|2021-12-17 14:20:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|2662
1639751100000|2021-12-17 14:25:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|2994
1639751400000|2021-12-17 14:30:00|13126.2|13122.2|13126.2|13122.2|13130.9|13126.9|13124.7|13120.7|6706
1639751700000|2021-12-17 14:35:00|13127.8|13123.8|13134|13130|13134|13130|13127.8|13123.8|6671
1639752000000|2021-12-17 14:40:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|5965
1639752300000|2021-12-17 14:45:00|13140.3|13136.3|13135.6|13131.6|13140.3|13136.3|13135.6|13131.6|5614
1639752600000|2021-12-17 14:50:00|13137.2|13133.2|13141.8|13137.8|13141.8|13137.8|13135.6|13131.6|5962
1639752900000|2021-12-17 14:55:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3002
1639753200000|2021-12-17 15:00:00|13138.7|13134.7|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|4943
1639753500000|2021-12-17 15:05:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|5698
1639753800000|2021-12-17 15:10:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1974
1639754100000|2021-12-17 15:15:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|7264
1639754400000|2021-12-17 15:20:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|5576
1639754700000|2021-12-17 15:25:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|2975
1639755000000|2021-12-17 15:30:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|7391
1639755300000|2021-12-17 15:35:00|13137.2|13133.2|13132.5|13128.5|13138.7|13134.7|13130.9|13126.9|8658
1639755600000|2021-12-17 15:40:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|3262
1639755900000|2021-12-17 15:45:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|1891
1639756200000|2021-12-17 15:50:00|13135.6|13131.6|13130.9|13126.9|13135.6|13131.6|13130.9|13126.9|4458
1639756500000|2021-12-17 15:55:00|13132.5|13128.5|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|3981
1639756800000|2021-12-17 16:00:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|4347
1639757100000|2021-12-17 16:05:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|5496
1639757400000|2021-12-17 16:10:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|4730
1639757700000|2021-12-17 16:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|3555
1639758000000|2021-12-17 16:20:00|13126.2|13122.2|13130.9|13126.9|13132.5|13128.5|13126.2|13122.2|5613
1639758300000|2021-12-17 16:25:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|1450
1639758600000|2021-12-17 16:30:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13127.8|13123.8|3011
1639758900000|2021-12-17 16:35:00|13134|13130|13134|13130|13135.6|13131.6|13132.5|13128.5|2405
1639759200000|2021-12-17 16:40:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|1586
1639759500000|2021-12-17 16:45:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13135.6|13131.6|2982
1639759800000|2021-12-17 16:50:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|5707
1639760100000|2021-12-17 16:55:00|13140.3|13136.3|13138.7|13134.7|13143.4|13139.4|13137.2|13133.2|4264
1639760400000|2021-12-17 17:00:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|1659
1639760700000|2021-12-17 17:05:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|2304
1639761000000|2021-12-17 17:10:00|13135.6|13131.6|13134|13130|13137.2|13133.2|13132.5|13128.5|2353
1639761300000|2021-12-17 17:15:00|13132.5|13128.5|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|1338
1639761600000|2021-12-17 17:20:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|1513
1639761900000|2021-12-17 17:25:00|13135.6|13131.6|13134|13130|13137.2|13133.2|13134|13130|2481
1639762200000|2021-12-17 17:30:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|1155
1639762500000|2021-12-17 17:35:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|1540
1639762800000|2021-12-17 17:40:00|||||||||493
1639763100000|2021-12-17 17:45:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|2583
1639763400000|2021-12-17 17:50:00|13134|13130|13134|13130|13135.6|13131.6|13132.5|13128.5|1472
1639763700000|2021-12-17 17:55:00|13132.5|13128.5|13130.9|13126.9|13134|13130|13130.9|13126.9|1470
1639764000000|2021-12-17 18:00:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|3602
1639764300000|2021-12-17 18:05:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1490
1639764600000|2021-12-17 18:10:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|959
1639764900000|2021-12-17 18:15:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|623
1639765200000|2021-12-17 18:20:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2064
1639765500000|2021-12-17 18:25:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2081
1639765800000|2021-12-17 18:30:00|13127.8|13123.8|13118.4|13114.4|13127.8|13123.8|13118.4|13114.4|5107
1639766100000|2021-12-17 18:35:00|13116.8|13112.8|13112.2|13108.2|13118.4|13114.4|13112.2|13108.2|7871
1639766400000|2021-12-17 18:40:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|4524
1639766700000|2021-12-17 18:45:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109|13105|3532
1639767000000|2021-12-17 18:50:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|3098
1639767300000|2021-12-17 18:55:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|4353
1639767600000|2021-12-17 19:00:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|3597
1639767900000|2021-12-17 19:05:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13113.7|13109.7|2719
1639768200000|2021-12-17 19:10:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|475
1639768500000|2021-12-17 19:15:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|578
1639768800000|2021-12-17 19:20:00|13117.6|13113.6|13116.8|13112.8|13117.6|13113.6|13116.8|13112.8|2625
1639769100000|2021-12-17 19:25:00|13118.4|13114.4|13120|13116|13121.5|13117.5|13118.4|13114.4|3524
1639769400000|2021-12-17 19:30:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1772
1639769700000|2021-12-17 19:35:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1227
1639770000000|2021-12-17 19:40:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|632
1639770300000|2021-12-17 19:45:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1152
1639770600000|2021-12-17 19:50:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|2291
1639770900000|2021-12-17 19:55:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|6602
1639771200000|2021-12-17 20:00:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|12302
1639771500000|2021-12-17 20:05:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|3733
1639771800000|2021-12-17 20:10:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1330
1639772100000|2021-12-17 20:15:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|2115
1639772400000|2021-12-17 20:20:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|2693
1639772700000|2021-12-17 20:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|1225
1639773000000|2021-12-17 20:30:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|1268
1639773300000|2021-12-17 20:35:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2550
1639773600000|2021-12-17 20:40:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1159
1639773900000|2021-12-17 20:45:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1190
1639774200000|2021-12-17 20:50:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|4778
1639774500000|2021-12-17 20:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|1638
1639774800000|2021-12-17 21:00:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2768
1639775100000|2021-12-17 21:05:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2007
1639775400000|2021-12-17 21:10:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|1523
1639775700000|2021-12-17 21:15:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2609
1639776000000|2021-12-17 21:20:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|4145
1639776300000|2021-12-17 21:25:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1347
1639776600000|2021-12-17 21:30:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|784
1639776900000|2021-12-17 21:35:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|976
1639777200000|2021-12-17 21:40:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|2431
1639777500000|2021-12-17 21:45:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|1935
1639777800000|2021-12-17 21:50:00|||||||||1604
1639778100000|2021-12-17 21:55:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|880
1639954800000|2021-12-19 23:00:00|13127|13123|13140.3|13136.3|13141.8|13137.8|13127|13123|4475
1639955100000|2021-12-19 23:05:00|13138.7|13134.7|13141.8|13137.8|13143.4|13139.4|13138.7|13134.7|1457
1639955400000|2021-12-19 23:10:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|2286
1639955700000|2021-12-19 23:15:00|13140.3|13136.3|13143.4|13139.4|13145|13141|13140.3|13136.3|1648
1639956000000|2021-12-19 23:20:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1496
1639956300000|2021-12-19 23:25:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|992
1639956600000|2021-12-19 23:30:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|305
1639956900000|2021-12-19 23:35:00|13141.1|13137.1|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|672
1639957200000|2021-12-19 23:40:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|253
1639957500000|2021-12-19 23:45:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|725
1639957800000|2021-12-19 23:50:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|512
1639958100000|2021-12-19 23:55:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|1588
1639958400000|2021-12-20 00:00:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|991
1639958700000|2021-12-20 00:05:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|803
1639959000000|2021-12-20 00:10:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1148
1639959300000|2021-12-20 00:15:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|603
1639959600000|2021-12-20 00:20:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|680
1639959900000|2021-12-20 00:25:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1351
1639960200000|2021-12-20 00:30:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|635
1639960500000|2021-12-20 00:35:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|724
1639960800000|2021-12-20 00:40:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1015
1639961100000|2021-12-20 00:45:00|||||||||501
1639961400000|2021-12-20 00:50:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|989
1639961700000|2021-12-20 00:55:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1362
1639962000000|2021-12-20 01:00:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|730
1639962300000|2021-12-20 01:05:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|718
1639962600000|2021-12-20 01:10:00|13134|13130|13134|13130|13134|13130|13134|13130|301
1639962900000|2021-12-20 01:15:00|13132.5|13128.5|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|2701
1639963200000|2021-12-20 01:20:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|377
1639963500000|2021-12-20 01:25:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|308
1639963800000|2021-12-20 01:30:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|620
1639964100000|2021-12-20 01:35:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|398
1639964400000|2021-12-20 01:40:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|363
1639964700000|2021-12-20 01:45:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|240
1639965000000|2021-12-20 01:50:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|511
1639965300000|2021-12-20 01:55:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|676
1639965600000|2021-12-20 02:00:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|1859
1639965900000|2021-12-20 02:05:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|1011
1639966200000|2021-12-20 02:10:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1118
1639966500000|2021-12-20 02:15:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|294
1639966800000|2021-12-20 02:20:00|||||||||131
1639967100000|2021-12-20 02:25:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|929
1639967400000|2021-12-20 02:30:00|13145|13141|13145|13141|13145|13141|13145|13141|271
1639967700000|2021-12-20 02:35:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2525
1639968000000|2021-12-20 02:40:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|4488
1639968300000|2021-12-20 02:45:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1724
1639968600000|2021-12-20 02:50:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1211
1639968900000|2021-12-20 02:55:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1291
1639969200000|2021-12-20 03:00:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|921
1639969500000|2021-12-20 03:05:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|292
1639969800000|2021-12-20 03:10:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|495
1639970100000|2021-12-20 03:15:00|13145|13141|13145|13141|13145|13141|13145|13141|586
1639970400000|2021-12-20 03:20:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|251
1639970700000|2021-12-20 03:25:00|13145|13141|13145|13141|13145|13141|13145|13141|134
1639971000000|2021-12-20 03:30:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|796
1639971300000|2021-12-20 03:35:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|422
1639971600000|2021-12-20 03:40:00|13148.1|13144.1|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|835
1639971900000|2021-12-20 03:45:00|||||||||599
1639972200000|2021-12-20 03:50:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|687
1639972500000|2021-12-20 03:55:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|519
1639972800000|2021-12-20 04:00:00|||||||||84
1639973100000|2021-12-20 04:05:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|174
1639973400000|2021-12-20 04:10:00|||||||||152
1639973700000|2021-12-20 04:15:00|||||||||15
1639974000000|2021-12-20 04:20:00|13150.4|13146.4|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|251
1639974300000|2021-12-20 04:25:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|513
1639974600000|2021-12-20 04:30:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1885
1639974900000|2021-12-20 04:35:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|580
1639975200000|2021-12-20 04:40:00|||||||||4408
1639975500000|2021-12-20 04:45:00|||||||||787
1639975800000|2021-12-20 04:50:00|||||||||1343
1639976100000|2021-12-20 04:55:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|468
1639976400000|2021-12-20 05:00:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|1242
1639976700000|2021-12-20 05:05:00|||||||||328
1639977000000|2021-12-20 05:10:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|1074
1639977300000|2021-12-20 05:15:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1076
1639977600000|2021-12-20 05:20:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|560
1639977900000|2021-12-20 05:25:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|297
1639978200000|2021-12-20 05:30:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|359
1639978500000|2021-12-20 05:35:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|1722
1639978800000|2021-12-20 05:40:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|111
1639979100000|2021-12-20 05:45:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|416
1639979400000|2021-12-20 05:50:00|13152|13148|13154.3|13150.3|13154.3|13150.3|13152|13148|1853
1639979700000|2021-12-20 05:55:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|484
1639980000000|2021-12-20 06:00:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1963
1639980300000|2021-12-20 06:05:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|527
1639980600000|2021-12-20 06:10:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2400
1639980900000|2021-12-20 06:15:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|330
1639981200000|2021-12-20 06:20:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|958
1639981500000|2021-12-20 06:25:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|933
1639981800000|2021-12-20 06:30:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|121
1639982100000|2021-12-20 06:35:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|783
1639982400000|2021-12-20 06:40:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2696
1639982700000|2021-12-20 06:45:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|248
1639983000000|2021-12-20 06:50:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|513
1639983300000|2021-12-20 06:55:00|||||||||504
1639983600000|2021-12-20 07:00:00|13149.7|13145.7|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|5401
1639983900000|2021-12-20 07:05:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|3180
1639984200000|2021-12-20 07:10:00|13159|13155|13155.9|13151.9|13159|13155|13155.9|13151.9|2321
1639984500000|2021-12-20 07:15:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|3008
1639984800000|2021-12-20 07:20:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|2984
1639985100000|2021-12-20 07:25:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|5668
1639985400000|2021-12-20 07:30:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13148.1|13144.1|1913
1639985700000|2021-12-20 07:35:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1316
1639986000000|2021-12-20 07:40:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|680
1639986300000|2021-12-20 07:45:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|670
1639986600000|2021-12-20 07:50:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|1977
1639986900000|2021-12-20 07:55:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|800
1639987200000|2021-12-20 08:00:00|13149.7|13145.7|13148.1|13144.1|13151.2|13147.2|13146.5|13142.5|2586
1639987500000|2021-12-20 08:05:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|1316
1639987800000|2021-12-20 08:10:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|1477
1639988100000|2021-12-20 08:15:00|13147.3|13143.3|13145|13141|13148.1|13144.1|13143.4|13139.4|1815
1639988400000|2021-12-20 08:20:00|13143.4|13139.4|13146.5|13142.5|13148.1|13144.1|13143.4|13139.4|2106
1639988700000|2021-12-20 08:25:00|13145|13141|13145|13141|13149.7|13145.7|13145|13141|1576
1639989000000|2021-12-20 08:30:00|13146.5|13142.5|13145|13141|13148.1|13144.1|13145|13141|1057
1639989300000|2021-12-20 08:35:00|13146.5|13142.5|13151.2|13147.2|13151.2|13147.2|13146.5|13142.5|2134
1639989600000|2021-12-20 08:40:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|1814
1639989900000|2021-12-20 08:45:00|13154.3|13150.3|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|2553
1639990200000|2021-12-20 08:50:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|676
1639990500000|2021-12-20 08:55:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|2031
1639990800000|2021-12-20 09:00:00|13154.3|13150.3|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|2072
1639991100000|2021-12-20 09:05:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13155.9|13151.9|2460
1639991400000|2021-12-20 09:10:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|1320
1639991700000|2021-12-20 09:15:00|13159|13155|13155.9|13151.9|13160.6|13156.6|13154.3|13150.3|3107
1639992000000|2021-12-20 09:20:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1752
1639992300000|2021-12-20 09:25:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|406
1639992600000|2021-12-20 09:30:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|2762
1639992900000|2021-12-20 09:35:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|640
1639993200000|2021-12-20 09:40:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|568
1639993500000|2021-12-20 09:45:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|791
1639993800000|2021-12-20 09:50:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|648
1639994100000|2021-12-20 09:55:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|841
1639994400000|2021-12-20 10:00:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1235
1639994700000|2021-12-20 10:05:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|2039
1639995000000|2021-12-20 10:10:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|1535
1639995300000|2021-12-20 10:15:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|2006
1639995600000|2021-12-20 10:20:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13141.8|13137.8|963
1639995900000|2021-12-20 10:25:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1372
1639996200000|2021-12-20 10:30:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|1351
1639996500000|2021-12-20 10:35:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|459
1639996800000|2021-12-20 10:40:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|219
1639997100000|2021-12-20 10:45:00|13139.5|13135.5|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|1326
1639997400000|2021-12-20 10:50:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|570
1639997700000|2021-12-20 10:55:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|1441
1639998000000|2021-12-20 11:00:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|1241
1639998300000|2021-12-20 11:05:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|433
1639998600000|2021-12-20 11:10:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|244
1639998900000|2021-12-20 11:15:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|477
1639999200000|2021-12-20 11:20:00|13138.7|13134.7|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|698
1639999500000|2021-12-20 11:25:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|999
1639999800000|2021-12-20 11:30:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|550
1640000100000|2021-12-20 11:35:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|483
1640000400000|2021-12-20 11:40:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|583
1640000700000|2021-12-20 11:45:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|391
1640001000000|2021-12-20 11:50:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|76
1640001300000|2021-12-20 11:55:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|635
1640001600000|2021-12-20 12:00:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|612
1640001900000|2021-12-20 12:05:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|463
1640002200000|2021-12-20 12:10:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|532
1640002500000|2021-12-20 12:15:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1082
1640002800000|2021-12-20 12:20:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|298
1640003100000|2021-12-20 12:25:00|13138.7|13134.7|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|482
1640003400000|2021-12-20 12:30:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|141
1640003700000|2021-12-20 12:35:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|704
1640004000000|2021-12-20 12:40:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|688
1640004300000|2021-12-20 12:45:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|281
1640004600000|2021-12-20 12:50:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|1355
1640004900000|2021-12-20 12:55:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2020
1640005200000|2021-12-20 13:00:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1823
1640005500000|2021-12-20 13:05:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|4321
1640005800000|2021-12-20 13:10:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|3006
1640006100000|2021-12-20 13:15:00|13145|13141|13141.8|13137.8|13145|13141|13140.3|13136.3|5642
1640006400000|2021-12-20 13:20:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|2994
1640006700000|2021-12-20 13:25:00|13143.4|13139.4|13135.6|13131.6|13143.4|13139.4|13135.6|13131.6|6566
1640007000000|2021-12-20 13:30:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13134|13130|2003
1640007300000|2021-12-20 13:35:00|13134|13130|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|3021
1640007600000|2021-12-20 13:40:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|9916
1640007900000|2021-12-20 13:45:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|2906
1640008200000|2021-12-20 13:50:00|13127.8|13123.8|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|4521
1640008500000|2021-12-20 13:55:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|1817
1640008800000|2021-12-20 14:00:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|1533
1640009100000|2021-12-20 14:05:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|1317
1640009400000|2021-12-20 14:10:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|2107
1640009700000|2021-12-20 14:15:00|13127.8|13123.8|13130.9|13126.9|13132.5|13128.5|13127.8|13123.8|2962
1640010000000|2021-12-20 14:20:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13127.8|13123.8|3569
1640010300000|2021-12-20 14:25:00|13132.5|13128.5|13137.2|13133.2|13137.2|13133.2|13132.5|13128.5|3838
1640010600000|2021-12-20 14:30:00|13138.7|13134.7|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|6289
1640010900000|2021-12-20 14:35:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13135.6|13131.6|4740
1640011200000|2021-12-20 14:40:00|13141.8|13137.8|13141.8|13137.8|13146.5|13142.5|13141.8|13137.8|4782
1640011500000|2021-12-20 14:45:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|3002
1640011800000|2021-12-20 14:50:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|5567
1640012100000|2021-12-20 14:55:00|13146.5|13142.5|13137.2|13133.2|13146.5|13142.5|13137.2|13133.2|8091
1640012400000|2021-12-20 15:00:00|13138.7|13134.7|13143.4|13139.4|13143.4|13139.4|13137.2|13133.2|9878
1640012700000|2021-12-20 15:05:00|13145|13141|13143.4|13139.4|13145|13141|13141.8|13137.8|3460
1640013000000|2021-12-20 15:10:00|13141.8|13137.8|13145|13141|13145|13141|13141.8|13137.8|3313
1640013300000|2021-12-20 15:15:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13140.3|13136.3|3462
1640013600000|2021-12-20 15:20:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13141.8|13137.8|9021
1640013900000|2021-12-20 15:25:00|13144.2|13140.2|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|7000
1640014200000|2021-12-20 15:30:00|13141.8|13137.8|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|7742
1640014500000|2021-12-20 15:35:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|5723
1640014800000|2021-12-20 15:40:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|4621
1640015100000|2021-12-20 15:45:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|3257
1640015400000|2021-12-20 15:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|3447
1640015700000|2021-12-20 15:55:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|2243
1640016000000|2021-12-20 16:00:00|13148.1|13144.1|13152.8|13148.8|13152.8|13148.8|13148.1|13144.1|3375
1640016300000|2021-12-20 16:05:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|3327
1640016600000|2021-12-20 16:10:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|2332
1640016900000|2021-12-20 16:15:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|3695
1640017200000|2021-12-20 16:20:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|4237
1640017500000|2021-12-20 16:25:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|8519
1640017800000|2021-12-20 16:30:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|6761
1640018100000|2021-12-20 16:35:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3951
1640018400000|2021-12-20 16:40:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|3459
1640018700000|2021-12-20 16:45:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|2010
1640019000000|2021-12-20 16:50:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1720
1640019300000|2021-12-20 16:55:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13138.7|13134.7|1971
1640019600000|2021-12-20 17:00:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|2436
1640019900000|2021-12-20 17:05:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13134|13130|5130
1640020200000|2021-12-20 17:10:00|13134|13130|13137.2|13133.2|13137.2|13133.2|13134|13130|2916
1640020500000|2021-12-20 17:15:00|13135.6|13131.6|13134|13130|13137.2|13133.2|13134|13130|3759
1640020800000|2021-12-20 17:20:00|13132.5|13128.5|13130.9|13126.9|13134|13130|13129.3|13125.3|4501
1640021100000|2021-12-20 17:25:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|4296
1640021400000|2021-12-20 17:30:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13130.9|13126.9|3763
1640021700000|2021-12-20 17:35:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|557
1640022000000|2021-12-20 17:40:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|2290
1640022300000|2021-12-20 17:45:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|755
1640022600000|2021-12-20 17:50:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|1501
1640022900000|2021-12-20 17:55:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1299
1640023200000|2021-12-20 18:00:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1522
1640023500000|2021-12-20 18:05:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|2465
1640023800000|2021-12-20 18:10:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13132.5|13128.5|1048
1640024100000|2021-12-20 18:15:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|2332
1640024400000|2021-12-20 18:20:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|4021
1640024700000|2021-12-20 18:25:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1894
1640025000000|2021-12-20 18:30:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|3485
1640025300000|2021-12-20 18:35:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|1336
1640025600000|2021-12-20 18:40:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|4551
1640025900000|2021-12-20 18:45:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|386
1640026200000|2021-12-20 18:50:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13126.2|13122.2|2267
1640026500000|2021-12-20 18:55:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|2257
1640026800000|2021-12-20 19:00:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|6110
1640027100000|2021-12-20 19:05:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2155
1640027400000|2021-12-20 19:10:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|517
1640027700000|2021-12-20 19:15:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|1634
1640028000000|2021-12-20 19:20:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|2808
1640028300000|2021-12-20 19:25:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2101
1640028600000|2021-12-20 19:30:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1370
1640028900000|2021-12-20 19:35:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2282
1640029200000|2021-12-20 19:40:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|436
1640029500000|2021-12-20 19:45:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|1110
1640029800000|2021-12-20 19:50:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|1939
1640030100000|2021-12-20 19:55:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13116.8|13112.8|8142
1640030400000|2021-12-20 20:00:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|10024
1640030700000|2021-12-20 20:05:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|982
1640031000000|2021-12-20 20:10:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|591
1640031300000|2021-12-20 20:15:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|2313
1640031600000|2021-12-20 20:20:00|||||||||1732
1640031900000|2021-12-20 20:25:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1347
1640032200000|2021-12-20 20:30:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1929
1640032500000|2021-12-20 20:35:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|1616
1640032800000|2021-12-20 20:40:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|2972
1640033100000|2021-12-20 20:45:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|1471
1640033400000|2021-12-20 20:50:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|2120
1640033700000|2021-12-20 20:55:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|4029
1640034000000|2021-12-20 21:00:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|3019
1640034300000|2021-12-20 21:05:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2335
1640034600000|2021-12-20 21:10:00|13113.7|13109.7|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|2339
1640034900000|2021-12-20 21:15:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1554
1640035200000|2021-12-20 21:20:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|2666
1640035500000|2021-12-20 21:25:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|591
1640035800000|2021-12-20 21:30:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|1049
1640036100000|2021-12-20 21:35:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|646
1640036400000|2021-12-20 21:40:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1479
1640036700000|2021-12-20 21:45:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|835
1640037000000|2021-12-20 21:50:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1093
1640037300000|2021-12-20 21:55:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|1848
1640041200000|2021-12-20 23:00:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|990
1640041500000|2021-12-20 23:05:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|273
1640041800000|2021-12-20 23:10:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|85
1640042100000|2021-12-20 23:15:00|||||||||434
1640042400000|2021-12-20 23:20:00|||||||||156
1640042700000|2021-12-20 23:25:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|410
1640043000000|2021-12-20 23:30:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|172
1640043300000|2021-12-20 23:35:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|53
1640043600000|2021-12-20 23:40:00|||||||||341
1640043900000|2021-12-20 23:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|173
1640044200000|2021-12-20 23:50:00|13119.2|13115.2|13118.4|13114.4|13119.2|13115.2|13118.4|13114.4|226
1640044500000|2021-12-20 23:55:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|355
1640044800000|2021-12-21 00:00:00|13117.6|13113.6|13115.3|13111.3|13117.6|13113.6|13115.3|13111.3|583
1640045100000|2021-12-21 00:05:00|||||||||156
1640045400000|2021-12-21 00:10:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|230
1640045700000|2021-12-21 00:15:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|92
1640046000000|2021-12-21 00:20:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|103
1640046300000|2021-12-21 00:25:00|||||||||54
1640046600000|2021-12-21 00:30:00|||||||||237
1640046900000|2021-12-21 00:35:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|175
1640047200000|2021-12-21 00:40:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|631
1640047500000|2021-12-21 00:45:00|13115.3|13111.3|13120|13116|13120|13116|13115.3|13111.3|712
1640047800000|2021-12-21 00:50:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|268
1640048100000|2021-12-21 00:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|821
1640048400000|2021-12-21 01:00:00|13120|13116|13123.1|13119.1|13124.7|13120.7|13120|13116|811
1640048700000|2021-12-21 01:05:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|235
1640049000000|2021-12-21 01:10:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|390
1640049300000|2021-12-21 01:15:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13120|13116|99
1640049600000|2021-12-21 01:20:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|359
1640049900000|2021-12-21 01:25:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|275
1640050200000|2021-12-21 01:30:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|242
1640050500000|2021-12-21 01:35:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13113.7|13109.7|1205
1640050800000|2021-12-21 01:40:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|645
1640051100000|2021-12-21 01:45:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|837
1640051400000|2021-12-21 01:50:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|508
1640051700000|2021-12-21 01:55:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|478
1640052000000|2021-12-21 02:00:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|329
1640052300000|2021-12-21 02:05:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|231
1640052600000|2021-12-21 02:10:00|||||||||3
1640052900000|2021-12-21 02:15:00|||||||||404
1640053200000|2021-12-21 02:20:00|||||||||12
1640053500000|2021-12-21 02:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|332
1640053800000|2021-12-21 02:30:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|180
1640054100000|2021-12-21 02:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|117
1640054400000|2021-12-21 02:40:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|291
1640054700000|2021-12-21 02:45:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|294
1640055000000|2021-12-21 02:50:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|320
1640055300000|2021-12-21 02:55:00|||||||||108
1640055600000|2021-12-21 03:00:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|129
1640055900000|2021-12-21 03:05:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|273
1640056200000|2021-12-21 03:10:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|138
1640056500000|2021-12-21 03:15:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|436
1640056800000|2021-12-21 03:20:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|189
1640057100000|2021-12-21 03:25:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|46
1640057400000|2021-12-21 03:30:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|193
1640057700000|2021-12-21 03:35:00|||||||||20
1640058000000|2021-12-21 03:40:00|||||||||14
1640058300000|2021-12-21 03:45:00|||||||||563
1640058600000|2021-12-21 03:50:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|77
1640058900000|2021-12-21 03:55:00|||||||||12
1640059200000|2021-12-21 04:00:00|||||||||24
1640059500000|2021-12-21 04:05:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|132
1640059800000|2021-12-21 04:10:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|546
1640060400000|2021-12-21 04:20:00|||||||||14
1640060700000|2021-12-21 04:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|96
1640061000000|2021-12-21 04:30:00|||||||||3
1640061300000|2021-12-21 04:35:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|206
1640061600000|2021-12-21 04:40:00|||||||||4
1640061900000|2021-12-21 04:45:00|||||||||34
1640062200000|2021-12-21 04:50:00|||||||||71
1640062500000|2021-12-21 04:55:00|||||||||233
1640062800000|2021-12-21 05:00:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|243
1640063100000|2021-12-21 05:05:00|||||||||228
1640063400000|2021-12-21 05:10:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|788
1640063700000|2021-12-21 05:15:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|208
1640064000000|2021-12-21 05:20:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|185
1640064300000|2021-12-21 05:25:00|||||||||290
1640064600000|2021-12-21 05:30:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|365
1640064900000|2021-12-21 05:35:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|309
1640065200000|2021-12-21 05:40:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|583
1640065500000|2021-12-21 05:45:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|254
1640065800000|2021-12-21 05:50:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|259
1640066100000|2021-12-21 05:55:00|||||||||20
1640066400000|2021-12-21 06:00:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|333
1640066700000|2021-12-21 06:05:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|407
1640067000000|2021-12-21 06:10:00|||||||||497
1640067300000|2021-12-21 06:15:00|||||||||35
1640067600000|2021-12-21 06:20:00|||||||||288
1640067900000|2021-12-21 06:25:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|549
1640068200000|2021-12-21 06:30:00|||||||||37
1640068500000|2021-12-21 06:35:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|147
1640068800000|2021-12-21 06:40:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|363
1640069100000|2021-12-21 06:45:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|344
1640069400000|2021-12-21 06:50:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1446
1640069700000|2021-12-21 06:55:00|||||||||748
1640070000000|2021-12-21 07:00:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|723
1640070300000|2021-12-21 07:05:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|865
1640070600000|2021-12-21 07:10:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|308
1640070900000|2021-12-21 07:15:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|880
1640071200000|2021-12-21 07:20:00|13110.6|13106.6|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|925
1640071500000|2021-12-21 07:25:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2837
1640071800000|2021-12-21 07:30:00|13104.3|13100.3|13109|13105|13109|13105|13104.3|13100.3|606
1640072100000|2021-12-21 07:35:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|491
1640072400000|2021-12-21 07:40:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|607
1640072700000|2021-12-21 07:45:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|548
1640073000000|2021-12-21 07:50:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|612
1640073300000|2021-12-21 07:55:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|1274
1640073600000|2021-12-21 08:00:00|13113.7|13109.7|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|872
1640073900000|2021-12-21 08:05:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13109|13105|970
1640074200000|2021-12-21 08:10:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|390
1640074500000|2021-12-21 08:15:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|372
1640074800000|2021-12-21 08:20:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|548
1640075100000|2021-12-21 08:25:00|13118.4|13114.4|13121.5|13117.5|13123.1|13119.1|13116.8|13112.8|1615
1640075400000|2021-12-21 08:30:00|13123.1|13119.1|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|1498
1640075700000|2021-12-21 08:35:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1330
1640076000000|2021-12-21 08:40:00|13121.5|13117.5|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|1131
1640076300000|2021-12-21 08:45:00|13121.5|13117.5|13124.7|13120.7|13126.2|13122.2|13121.5|13117.5|1139
1640076600000|2021-12-21 08:50:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1246
1640076900000|2021-12-21 08:55:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|93
1640077200000|2021-12-21 09:00:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|612
1640077500000|2021-12-21 09:05:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|818
1640077800000|2021-12-21 09:10:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|1617
1640078100000|2021-12-21 09:15:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|1966
1640078400000|2021-12-21 09:20:00|||||||||385
1640078700000|2021-12-21 09:25:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|614
1640079000000|2021-12-21 09:30:00|13113.7|13109.7|13118.4|13114.4|13118.4|13114.4|13113.7|13109.7|1391
1640079300000|2021-12-21 09:35:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|668
1640079600000|2021-12-21 09:40:00|13117.6|13113.6|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|279
1640079900000|2021-12-21 09:45:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|178
1640080200000|2021-12-21 09:50:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|436
1640080500000|2021-12-21 09:55:00|13120|13116|13118.4|13114.4|13120|13116|13116.8|13112.8|711
1640080800000|2021-12-21 10:00:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|282
1640081100000|2021-12-21 10:05:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1156
1640081400000|2021-12-21 10:10:00|13113.7|13109.7|13110.6|13106.6|13115.3|13111.3|13110.6|13106.6|660
1640081700000|2021-12-21 10:15:00|13109|13105|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|2716
1640082000000|2021-12-21 10:20:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|2348
1640082300000|2021-12-21 10:25:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1360
1640082600000|2021-12-21 10:30:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|467
1640082900000|2021-12-21 10:35:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1324
1640083200000|2021-12-21 10:40:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1242
1640083500000|2021-12-21 10:45:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|781
1640083800000|2021-12-21 10:50:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|71
1640084100000|2021-12-21 10:55:00|13103.6|13099.6|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|423
1640084400000|2021-12-21 11:00:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|631
1640084700000|2021-12-21 11:05:00|13104.3|13100.3|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|3047
1640085000000|2021-12-21 11:10:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|1004
1640085300000|2021-12-21 11:15:00|13102.8|13098.8|13107.5|13103.5|13107.5|13103.5|13102.8|13098.8|2136
1640085600000|2021-12-21 11:20:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|677
1640085900000|2021-12-21 11:25:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|844
1640086200000|2021-12-21 11:30:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1551
1640086500000|2021-12-21 11:35:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|367
1640086800000|2021-12-21 11:40:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|639
1640087100000|2021-12-21 11:45:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|713
1640087400000|2021-12-21 11:50:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13102.8|13098.8|1451
1640087700000|2021-12-21 11:55:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|1089
1640088000000|2021-12-21 12:00:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|1943
1640088300000|2021-12-21 12:05:00|||||||||315
1640088600000|2021-12-21 12:10:00|||||||||1311
1640088900000|2021-12-21 12:15:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|752
1640089200000|2021-12-21 12:20:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|1016
1640089500000|2021-12-21 12:25:00|13096.5|13092.5|13095|13091|13098.1|13094.1|13095|13091|1240
1640089800000|2021-12-21 12:30:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|2360
1640090100000|2021-12-21 12:35:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1453
1640090400000|2021-12-21 12:40:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1236
1640090700000|2021-12-21 12:45:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1027
1640091000000|2021-12-21 12:50:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|3073
1640091300000|2021-12-21 12:55:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1194
1640091600000|2021-12-21 13:00:00|13099.7|13095.7|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|1440
1640091900000|2021-12-21 13:05:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|2665
1640092200000|2021-12-21 13:10:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|2088
1640092500000|2021-12-21 13:15:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|354
1640092800000|2021-12-21 13:20:00|13098.9|13094.9|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|3152
1640093100000|2021-12-21 13:25:00|13096.5|13092.5|13093.4|13089.4|13098.1|13094.1|13093.4|13089.4|4007
1640093400000|2021-12-21 13:30:00|13095|13091|13093.4|13089.4|13095|13091|13091.8|13087.8|3670
1640093700000|2021-12-21 13:35:00|13095|13091|13090.3|13086.3|13095|13091|13090.3|13086.3|4601
1640094000000|2021-12-21 13:40:00|13088.7|13084.7|13085.6|13081.6|13090.3|13086.3|13085.6|13081.6|7259
1640094300000|2021-12-21 13:45:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|5492
1640094600000|2021-12-21 13:50:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|2023
1640094900000|2021-12-21 13:55:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2691
1640095200000|2021-12-21 14:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|3197
1640095500000|2021-12-21 14:05:00|||||||||1169
1640095800000|2021-12-21 14:10:00|||||||||4150
1640096100000|2021-12-21 14:15:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|4532
1640096400000|2021-12-21 14:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|2243
1640096700000|2021-12-21 14:25:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|3722
1640097000000|2021-12-21 14:30:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|5110
1640097300000|2021-12-21 14:35:00|13084|13080|13082.5|13078.5|13084|13080|13080.9|13076.9|1837
1640097600000|2021-12-21 14:40:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|4313
1640097900000|2021-12-21 14:45:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|1712
1640098200000|2021-12-21 14:50:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|3334
1640098500000|2021-12-21 14:55:00|13085.6|13081.6|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|4387
1640098800000|2021-12-21 15:00:00|||||||||2262
1640099100000|2021-12-21 15:05:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|3037
1640099400000|2021-12-21 15:10:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2404
1640099700000|2021-12-21 15:15:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13070|13066|6609
1640100000000|2021-12-21 15:20:00|13070|13066|13076.2|13072.2|13076.2|13072.2|13070|13066|14261
1640100300000|2021-12-21 15:25:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|5570
1640100600000|2021-12-21 15:30:00|13076.2|13072.2|13079.3|13075.3|13080.9|13076.9|13076.2|13072.2|4659
1640100900000|2021-12-21 15:35:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|4560
1640101200000|2021-12-21 15:40:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|7098
1640101500000|2021-12-21 15:45:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|5193
1640101800000|2021-12-21 15:50:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|3483
1640102100000|2021-12-21 15:55:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|4963
1640102400000|2021-12-21 16:00:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|2854
1640102700000|2021-12-21 16:05:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|1593
1640103000000|2021-12-21 16:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|2196
1640103300000|2021-12-21 16:15:00|13070|13066|13066.8|13062.8|13070|13066|13066.8|13062.8|2284
1640103600000|2021-12-21 16:20:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|3256
1640103900000|2021-12-21 16:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1624
1640104200000|2021-12-21 16:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1842
1640104500000|2021-12-21 16:35:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|2745
1640104800000|2021-12-21 16:40:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1253
1640105100000|2021-12-21 16:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|3111
1640105400000|2021-12-21 16:50:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|4290
1640105700000|2021-12-21 16:55:00|13070|13066|13070|13066|13070|13066|13070|13066|1376
1640106000000|2021-12-21 17:00:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|1206
1640106300000|2021-12-21 17:05:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|2784
1640106600000|2021-12-21 17:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|1078
1640106900000|2021-12-21 17:15:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|4203
1640107200000|2021-12-21 17:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2572
1640107500000|2021-12-21 17:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1651
1640107800000|2021-12-21 17:30:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|3830
1640108100000|2021-12-21 17:35:00|||||||||1365
1640108400000|2021-12-21 17:40:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|2291
1640108700000|2021-12-21 17:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|6698
1640109000000|2021-12-21 17:50:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|2890
1640109300000|2021-12-21 17:55:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2893
1640109600000|2021-12-21 18:00:00|13059|13055|13065.3|13061.3|13070|13066|13057.5|13053.5|7659
1640109900000|2021-12-21 18:05:00|13066.8|13062.8|13062.2|13058.2|13066.8|13062.8|13059|13055|6735
1640110200000|2021-12-21 18:10:00|13060.6|13056.6|13063.7|13059.7|13065.3|13061.3|13059|13055|4606
1640110500000|2021-12-21 18:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1186
1640110800000|2021-12-21 18:20:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13065.3|13061.3|3113
1640111100000|2021-12-21 18:25:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|2019
1640111400000|2021-12-21 18:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|950
1640111700000|2021-12-21 18:35:00|13065.3|13061.3|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1921
1640112000000|2021-12-21 18:40:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2506
1640112300000|2021-12-21 18:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|2031
1640112600000|2021-12-21 18:50:00|||||||||1532
1640112900000|2021-12-21 18:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3657
1640113200000|2021-12-21 19:00:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1631
1640113500000|2021-12-21 19:05:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|2795
1640113800000|2021-12-21 19:10:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|2364
1640114100000|2021-12-21 19:15:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13055.9|13051.9|1316
1640114400000|2021-12-21 19:20:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3153
1640114700000|2021-12-21 19:25:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1662
1640115000000|2021-12-21 19:30:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1270
1640115300000|2021-12-21 19:35:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|2918
1640115600000|2021-12-21 19:40:00|||||||||1569
1640115900000|2021-12-21 19:45:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|2078
1640116200000|2021-12-21 19:50:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|465
1640116500000|2021-12-21 19:55:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|7865
1640116800000|2021-12-21 20:00:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13059|13055|5985
1640117100000|2021-12-21 20:05:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|3112
1640117400000|2021-12-21 20:10:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1780
1640117700000|2021-12-21 20:15:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1812
1640118000000|2021-12-21 20:20:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|2319
1640118300000|2021-12-21 20:25:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2246
1640118600000|2021-12-21 20:30:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|936
1640118900000|2021-12-21 20:35:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|473
1640119200000|2021-12-21 20:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1032
1640119500000|2021-12-21 20:45:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|5649
1640119800000|2021-12-21 20:50:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13068.4|13064.4|2576
1640120100000|2021-12-21 20:55:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|2394
1640120400000|2021-12-21 21:00:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1443
1640120700000|2021-12-21 21:05:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|234
1640121000000|2021-12-21 21:10:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|672
1640121300000|2021-12-21 21:15:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2568
1640121600000|2021-12-21 21:20:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|779
1640121900000|2021-12-21 21:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|606
1640122200000|2021-12-21 21:30:00|13072.3|13068.3|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|984
1640122500000|2021-12-21 21:35:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|555
1640122800000|2021-12-21 21:40:00|||||||||525
1640123100000|2021-12-21 21:45:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|1432
1640123400000|2021-12-21 21:50:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1138
1640123700000|2021-12-21 21:55:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1373
1640127600000|2021-12-21 23:00:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1083
1640127900000|2021-12-21 23:05:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|994
1640128200000|2021-12-21 23:10:00|13080.9|13076.9|13084|13080|13084|13080|13080.9|13076.9|2393
1640128500000|2021-12-21 23:15:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|781
1640128800000|2021-12-21 23:20:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1424
1640129100000|2021-12-21 23:25:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|780
1640129400000|2021-12-21 23:30:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|1394
1640129700000|2021-12-21 23:35:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|468
1640130000000|2021-12-21 23:40:00|||||||||201
1640130300000|2021-12-21 23:45:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1216
1640130600000|2021-12-21 23:50:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|389
1640130900000|2021-12-21 23:55:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|1233
1640131200000|2021-12-22 00:00:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|1255
1640131500000|2021-12-22 00:05:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|829
1640131800000|2021-12-22 00:10:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|762
1640132100000|2021-12-22 00:15:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|917
1640132400000|2021-12-22 00:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|563
1640132700000|2021-12-22 00:25:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|669
1640133000000|2021-12-22 00:30:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|229
1640133300000|2021-12-22 00:35:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|260
1640133600000|2021-12-22 00:40:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|321
1640133900000|2021-12-22 00:45:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|299
1640134200000|2021-12-22 00:50:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|985
1640134500000|2021-12-22 00:55:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|249
1640134800000|2021-12-22 01:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|295
1640135100000|2021-12-22 01:05:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|372
1640135400000|2021-12-22 01:10:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|297
1640135700000|2021-12-22 01:15:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|61
1640136000000|2021-12-22 01:20:00|||||||||48
1640136300000|2021-12-22 01:25:00|||||||||216
1640136600000|2021-12-22 01:30:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|703
1640136900000|2021-12-22 01:35:00|||||||||19
1640137200000|2021-12-22 01:40:00|||||||||257
1640137500000|2021-12-22 01:45:00|||||||||26
1640137800000|2021-12-22 01:50:00|||||||||376
1640138100000|2021-12-22 01:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|158
1640138400000|2021-12-22 02:00:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|228
1640138700000|2021-12-22 02:05:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|670
1640139000000|2021-12-22 02:10:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1275
1640139300000|2021-12-22 02:15:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|463
1640139600000|2021-12-22 02:20:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|212
1640139900000|2021-12-22 02:25:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|540
1640140200000|2021-12-22 02:30:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|338
1640140500000|2021-12-22 02:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|85
1640140800000|2021-12-22 02:40:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|160
1640141100000|2021-12-22 02:45:00|||||||||83
1640141400000|2021-12-22 02:50:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|205
1640141700000|2021-12-22 02:55:00|||||||||15
1640142000000|2021-12-22 03:00:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|379
1640142300000|2021-12-22 03:05:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|837
1640142600000|2021-12-22 03:10:00|||||||||247
1640142900000|2021-12-22 03:15:00|||||||||89
1640143200000|2021-12-22 03:20:00|||||||||263
1640143500000|2021-12-22 03:25:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|302
1640143800000|2021-12-22 03:30:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|626
1640144100000|2021-12-22 03:35:00|||||||||145
1640144400000|2021-12-22 03:40:00|||||||||8
1640145000000|2021-12-22 03:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1901
1640145300000|2021-12-22 03:55:00|||||||||133
1640145600000|2021-12-22 04:00:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|496
1640145900000|2021-12-22 04:05:00|||||||||15
1640146200000|2021-12-22 04:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|834
1640146500000|2021-12-22 04:15:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|513
1640146800000|2021-12-22 04:20:00|||||||||129
1640147100000|2021-12-22 04:25:00|||||||||92
1640147400000|2021-12-22 04:30:00|||||||||7
1640147700000|2021-12-22 04:35:00|||||||||489
1640148000000|2021-12-22 04:40:00|||||||||30
1640148300000|2021-12-22 04:45:00|||||||||5
1640148600000|2021-12-22 04:50:00|||||||||4
1640148900000|2021-12-22 04:55:00|||||||||9
1640149200000|2021-12-22 05:00:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|33
1640149500000|2021-12-22 05:05:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|417
1640149800000|2021-12-22 05:10:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|715
1640150100000|2021-12-22 05:15:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13077|13073|371
1640150400000|2021-12-22 05:20:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|440
1640150700000|2021-12-22 05:25:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|672
1640151000000|2021-12-22 05:30:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|487
1640151300000|2021-12-22 05:35:00|||||||||4
1640151600000|2021-12-22 05:40:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|515
1640151900000|2021-12-22 05:45:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|784
1640152200000|2021-12-22 05:50:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|664
1640152500000|2021-12-22 05:55:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|490
1640152800000|2021-12-22 06:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|76
1640153100000|2021-12-22 06:05:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|342
1640153400000|2021-12-22 06:10:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|242
1640153700000|2021-12-22 06:15:00|||||||||108
1640154000000|2021-12-22 06:20:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|351
1640154300000|2021-12-22 06:25:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|294
1640154600000|2021-12-22 06:30:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|235
1640154900000|2021-12-22 06:35:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|229
1640155200000|2021-12-22 06:40:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|480
1640155500000|2021-12-22 06:45:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|256
1640155800000|2021-12-22 06:50:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|515
1640156100000|2021-12-22 06:55:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|816
1640156400000|2021-12-22 07:00:00|13076.2|13072.2|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|1307
1640156700000|2021-12-22 07:05:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|457
1640157000000|2021-12-22 07:10:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|322
1640157300000|2021-12-22 07:15:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|431
1640157600000|2021-12-22 07:20:00|13079.3|13075.3|13074.7|13070.7|13079.3|13075.3|13073.1|13069.1|1465
1640157900000|2021-12-22 07:25:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|693
1640158200000|2021-12-22 07:30:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|861
1640158500000|2021-12-22 07:35:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|651
1640158800000|2021-12-22 07:40:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|463
1640159100000|2021-12-22 07:45:00|||||||||153
1640159400000|2021-12-22 07:50:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|669
1640159700000|2021-12-22 07:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|86
1640160000000|2021-12-22 08:00:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|717
1640160300000|2021-12-22 08:05:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|512
1640160600000|2021-12-22 08:10:00|13077.8|13073.8|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|735
1640160900000|2021-12-22 08:15:00|13076.2|13072.2|13070|13066|13076.2|13072.2|13070|13066|1798
1640161200000|2021-12-22 08:20:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|2038
1640161500000|2021-12-22 08:25:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|1328
1640161800000|2021-12-22 08:30:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1064
1640162100000|2021-12-22 08:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1130
1640162400000|2021-12-22 08:40:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2073
1640162700000|2021-12-22 08:45:00|13065.3|13061.3|13060.6|13056.6|13065.3|13061.3|13060.6|13056.6|2901
1640163000000|2021-12-22 08:50:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|2548
1640163300000|2021-12-22 08:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1196
1640163600000|2021-12-22 09:00:00|||||||||312
1640163900000|2021-12-22 09:05:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1459
1640164200000|2021-12-22 09:10:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|937
1640164500000|2021-12-22 09:15:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|818
1640164800000|2021-12-22 09:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|691
1640165100000|2021-12-22 09:25:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|223
1640165400000|2021-12-22 09:30:00|13059|13055|13060.6|13056.6|13062.2|13058.2|13059|13055|951
1640165700000|2021-12-22 09:35:00|||||||||613
1640166000000|2021-12-22 09:40:00|13059|13055|13059|13055|13059|13055|13059|13055|355
1640166300000|2021-12-22 09:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|767
1640166600000|2021-12-22 09:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|778
1640166900000|2021-12-22 09:55:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1878
1640167200000|2021-12-22 10:00:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|909
1640167500000|2021-12-22 10:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|422
1640167800000|2021-12-22 10:10:00|||||||||129
1640168100000|2021-12-22 10:15:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|90
1640168400000|2021-12-22 10:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|211
1640168700000|2021-12-22 10:25:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|957
1640169000000|2021-12-22 10:30:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|898
1640169300000|2021-12-22 10:35:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|2194
1640169600000|2021-12-22 10:40:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1227
1640169900000|2021-12-22 10:45:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1162
1640170200000|2021-12-22 10:50:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|581
1640170500000|2021-12-22 10:55:00|||||||||86
1640170800000|2021-12-22 11:00:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|2766
1640171100000|2021-12-22 11:05:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|764
1640171400000|2021-12-22 11:10:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|515
1640171700000|2021-12-22 11:15:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|591
1640172000000|2021-12-22 11:20:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|487
1640172300000|2021-12-22 11:25:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|568
1640172600000|2021-12-22 11:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|964
1640172900000|2021-12-22 11:35:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|1978
1640173200000|2021-12-22 11:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|581
1640173500000|2021-12-22 11:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1010
1640173800000|2021-12-22 11:50:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|263
1640174100000|2021-12-22 11:55:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|356
1640174400000|2021-12-22 12:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|572
1640174700000|2021-12-22 12:05:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|467
1640175000000|2021-12-22 12:10:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|304
1640175300000|2021-12-22 12:15:00|||||||||151
1640175600000|2021-12-22 12:20:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|923
1640175900000|2021-12-22 12:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|644
1640176200000|2021-12-22 12:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|598
1640176500000|2021-12-22 12:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|934
1640176800000|2021-12-22 12:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|602
1640177100000|2021-12-22 12:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|688
1640177400000|2021-12-22 12:50:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1801
1640177700000|2021-12-22 12:55:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|581
1640178000000|2021-12-22 13:00:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1144
1640178300000|2021-12-22 13:05:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1896
1640178600000|2021-12-22 13:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|919
1640178900000|2021-12-22 13:15:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|2498
1640179200000|2021-12-22 13:20:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|4042
1640179500000|2021-12-22 13:25:00|13066.8|13062.8|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|2017
1640179800000|2021-12-22 13:30:00|13070|13066|13065.3|13061.3|13070|13066|13063.7|13059.7|2248
1640180100000|2021-12-22 13:35:00|13066.8|13062.8|13070|13066|13070|13066|13065.3|13061.3|1420
1640180400000|2021-12-22 13:40:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|3301
1640180700000|2021-12-22 13:45:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13073.1|13069.1|3606
1640181000000|2021-12-22 13:50:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|2279
1640181300000|2021-12-22 13:55:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|2217
1640181600000|2021-12-22 14:00:00|13073.1|13069.1|13077.8|13073.8|13079.3|13075.3|13073.1|13069.1|1943
1640181900000|2021-12-22 14:05:00|13079.3|13075.3|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|3250
1640182200000|2021-12-22 14:10:00|13079.3|13075.3|13073.1|13069.1|13079.3|13075.3|13073.1|13069.1|2272
1640182500000|2021-12-22 14:15:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1357
1640182800000|2021-12-22 14:20:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|2253
1640183100000|2021-12-22 14:25:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|5585
1640183400000|2021-12-22 14:30:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|3827
1640183700000|2021-12-22 14:35:00|13082.5|13078.5|13076.2|13072.2|13082.5|13078.5|13074.7|13070.7|3822
1640184000000|2021-12-22 14:40:00|13077.8|13073.8|13073.1|13069.1|13077.8|13073.8|13073.1|13069.1|2654
1640184300000|2021-12-22 14:45:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13070|13066|3764
1640184600000|2021-12-22 14:50:00|13073.1|13069.1|13068.4|13064.4|13074.7|13070.7|13068.4|13064.4|3051
1640184900000|2021-12-22 14:55:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|4065
1640185200000|2021-12-22 15:00:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|3429
1640185500000|2021-12-22 15:05:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|3064
1640185800000|2021-12-22 15:10:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|2475
1640186100000|2021-12-22 15:15:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|4738
1640186400000|2021-12-22 15:20:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|6585
1640186700000|2021-12-22 15:25:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|3189
1640187000000|2021-12-22 15:30:00|13063.7|13059.7|13059|13055|13063.7|13059.7|13059|13055|3695
1640187300000|2021-12-22 15:35:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|4273
1640187600000|2021-12-22 15:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|2509
1640187900000|2021-12-22 15:45:00|13059|13055|13060.6|13056.6|13062.2|13058.2|13059|13055|2162
1640188200000|2021-12-22 15:50:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1077
1640188500000|2021-12-22 15:55:00|13060.6|13056.6|13065.3|13061.3|13065.3|13061.3|13060.6|13056.6|2450
1640188800000|2021-12-22 16:00:00|13063.7|13059.7|13068.4|13064.4|13070|13066|13063.7|13059.7|4884
1640189100000|2021-12-22 16:05:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|2065
1640189400000|2021-12-22 16:10:00|13068.4|13064.4|13070|13066|13070|13066|13066.8|13062.8|2609
1640189700000|2021-12-22 16:15:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|4607
1640190000000|2021-12-22 16:20:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|2055
1640190300000|2021-12-22 16:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1728
1640190600000|2021-12-22 16:30:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|993
1640190900000|2021-12-22 16:35:00|13070|13066|13070|13066|13073.1|13069.1|13070|13066|1160
1640191200000|2021-12-22 16:40:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|1240
1640191500000|2021-12-22 16:45:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|2908
1640191800000|2021-12-22 16:50:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|2441
1640192100000|2021-12-22 16:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|2241
1640192400000|2021-12-22 17:00:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1114
1640192700000|2021-12-22 17:05:00|||||||||457
1640193000000|2021-12-22 17:10:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|664
1640193300000|2021-12-22 17:15:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|645
1640193600000|2021-12-22 17:20:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|2428
1640193900000|2021-12-22 17:25:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|3010
1640194200000|2021-12-22 17:30:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1197
1640194500000|2021-12-22 17:35:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|1738
1640194800000|2021-12-22 17:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|651
1640195100000|2021-12-22 17:45:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|682
1640195400000|2021-12-22 17:50:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|2562
1640195700000|2021-12-22 17:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1030
1640196000000|2021-12-22 18:00:00|13074.7|13070.7|13071.5|13067.5|13076.2|13072.2|13071.5|13067.5|1842
1640196300000|2021-12-22 18:05:00|13070|13066|13070|13066|13070|13066|13070|13066|663
1640196600000|2021-12-22 18:10:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1488
1640196900000|2021-12-22 18:15:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|1426
1640197200000|2021-12-22 18:20:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1923
1640197500000|2021-12-22 18:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1068
1640197800000|2021-12-22 18:30:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|876
1640198100000|2021-12-22 18:35:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1467
1640198400000|2021-12-22 18:40:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|1514
1640198700000|2021-12-22 18:45:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|527
1640199000000|2021-12-22 18:50:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|769
1640199300000|2021-12-22 18:55:00|13070|13066|13070|13066|13070|13066|13070|13066|574
1640199600000|2021-12-22 19:00:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|1179
1640199900000|2021-12-22 19:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|385
1640200200000|2021-12-22 19:10:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|816
1640200500000|2021-12-22 19:15:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|644
1640200800000|2021-12-22 19:20:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1468
1640201100000|2021-12-22 19:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|644
1640201400000|2021-12-22 19:30:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|823
1640201700000|2021-12-22 19:35:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|2067
1640202000000|2021-12-22 19:40:00|||||||||792
1640202300000|2021-12-22 19:45:00|||||||||1559
1640202600000|2021-12-22 19:50:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|1202
1640202900000|2021-12-22 19:55:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|4272
1640203200000|2021-12-22 20:00:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|2421
1640203500000|2021-12-22 20:05:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1192
1640203800000|2021-12-22 20:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1599
1640204100000|2021-12-22 20:15:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|1076
1640204400000|2021-12-22 20:20:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|160
1640204700000|2021-12-22 20:25:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|993
1640205000000|2021-12-22 20:30:00|||||||||1317
1640205300000|2021-12-22 20:35:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|2380
1640205600000|2021-12-22 20:40:00|13072.3|13068.3|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1218
1640205900000|2021-12-22 20:45:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1126
1640206200000|2021-12-22 20:50:00|||||||||1527
1640206500000|2021-12-22 20:55:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|1822
1640206800000|2021-12-22 21:00:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|3251
1640207100000|2021-12-22 21:05:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2204
1640207400000|2021-12-22 21:10:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|422
1640207700000|2021-12-22 21:15:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|894
1640208000000|2021-12-22 21:20:00|||||||||261
1640208300000|2021-12-22 21:25:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1440
1640208600000|2021-12-22 21:30:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|1853
1640208900000|2021-12-22 21:35:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|244
1640209200000|2021-12-22 21:40:00|||||||||153
1640209500000|2021-12-22 21:45:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|2739
1640209800000|2021-12-22 21:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1786
1640210100000|2021-12-22 21:55:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|2283
1640214000000|2021-12-22 23:00:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|546
1640214600000|2021-12-22 23:10:00|||||||||325
1640214900000|2021-12-22 23:15:00|||||||||197
1640215200000|2021-12-22 23:20:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|425
1640215500000|2021-12-22 23:25:00|||||||||28
1640215800000|2021-12-22 23:30:00|||||||||22
1640216100000|2021-12-22 23:35:00|||||||||90
1640216400000|2021-12-22 23:40:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|794
1640216700000|2021-12-22 23:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|135
1640217000000|2021-12-22 23:50:00|||||||||42
1640217300000|2021-12-22 23:55:00|||||||||320
1640217600000|2021-12-23 00:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|805
1640217900000|2021-12-23 00:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1041
1640218200000|2021-12-23 00:10:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|98
1640218500000|2021-12-23 00:15:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|334
1640218800000|2021-12-23 00:20:00|||||||||158
1640219100000|2021-12-23 00:25:00|||||||||67
1640219400000|2021-12-23 00:30:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|375
1640219700000|2021-12-23 00:35:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|332
1640220000000|2021-12-23 00:40:00|||||||||134
1640220300000|2021-12-23 00:45:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|69
1640220600000|2021-12-23 00:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|289
1640220900000|2021-12-23 00:55:00|||||||||32
1640221200000|2021-12-23 01:00:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|96
1640221500000|2021-12-23 01:05:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|188
1640221800000|2021-12-23 01:10:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|444
1640222100000|2021-12-23 01:15:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|360
1640222400000|2021-12-23 01:20:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|471
1640222700000|2021-12-23 01:25:00|||||||||77
1640223000000|2021-12-23 01:30:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|560
1640223300000|2021-12-23 01:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|121
1640223600000|2021-12-23 01:40:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|418
1640223900000|2021-12-23 01:45:00|13080.1|13076.1|13079.3|13075.3|13080.1|13076.1|13079.3|13075.3|303
1640224200000|2021-12-23 01:50:00|||||||||190
1640224500000|2021-12-23 01:55:00|||||||||139
1640224800000|2021-12-23 02:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|193
1640225100000|2021-12-23 02:05:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|469
1640225400000|2021-12-23 02:10:00|||||||||298
1640225700000|2021-12-23 02:15:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|336
1640226000000|2021-12-23 02:20:00|||||||||16
1640226300000|2021-12-23 02:25:00|||||||||9
1640226600000|2021-12-23 02:30:00|||||||||37
1640226900000|2021-12-23 02:35:00|||||||||45
1640227200000|2021-12-23 02:40:00|||||||||38
1640227500000|2021-12-23 02:45:00|||||||||87
1640227800000|2021-12-23 02:50:00|||||||||29
1640228100000|2021-12-23 02:55:00|||||||||48
1640228400000|2021-12-23 03:00:00|||||||||18
1640228700000|2021-12-23 03:05:00|||||||||38
1640229000000|2021-12-23 03:10:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|173
1640229300000|2021-12-23 03:15:00|||||||||225
1640229600000|2021-12-23 03:20:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|133
1640229900000|2021-12-23 03:25:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|188
1640230200000|2021-12-23 03:30:00|||||||||16
1640230500000|2021-12-23 03:35:00|||||||||102
1640230800000|2021-12-23 03:40:00|||||||||37
1640231100000|2021-12-23 03:45:00|||||||||12
1640231400000|2021-12-23 03:50:00|||||||||47
1640231700000|2021-12-23 03:55:00|||||||||157
1640232000000|2021-12-23 04:00:00|||||||||7
1640232300000|2021-12-23 04:05:00|||||||||80
1640232600000|2021-12-23 04:10:00|||||||||201
1640232900000|2021-12-23 04:15:00|||||||||6
1640233200000|2021-12-23 04:20:00|||||||||3
1640233500000|2021-12-23 04:25:00|||||||||94
1640233800000|2021-12-23 04:30:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|236
1640234100000|2021-12-23 04:35:00|||||||||5
1640234400000|2021-12-23 04:40:00|||||||||95
1640234700000|2021-12-23 04:45:00|||||||||4
1640235000000|2021-12-23 04:50:00|||||||||64
1640235300000|2021-12-23 04:55:00|||||||||6
1640235600000|2021-12-23 05:00:00|||||||||178
1640235900000|2021-12-23 05:05:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|287
1640236200000|2021-12-23 05:10:00|||||||||6
1640236500000|2021-12-23 05:15:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|23
1640236800000|2021-12-23 05:20:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|612
1640237100000|2021-12-23 05:25:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|473
1640237400000|2021-12-23 05:30:00|||||||||135
1640237700000|2021-12-23 05:35:00|||||||||61
1640238000000|2021-12-23 05:40:00|||||||||1
1640238300000|2021-12-23 05:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|12
1640238600000|2021-12-23 05:50:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|464
1640238900000|2021-12-23 05:55:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|593
1640239200000|2021-12-23 06:00:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|87
1640239500000|2021-12-23 06:05:00|||||||||34
1640239800000|2021-12-23 06:10:00|||||||||94
1640240100000|2021-12-23 06:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|445
1640240400000|2021-12-23 06:20:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|777
1640240700000|2021-12-23 06:25:00|||||||||221
1640241000000|2021-12-23 06:30:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.9|13069.9|358
1640241300000|2021-12-23 06:35:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|490
1640241600000|2021-12-23 06:40:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|363
1640241900000|2021-12-23 06:45:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|490
1640242200000|2021-12-23 06:50:00|||||||||88
1640242500000|2021-12-23 06:55:00|||||||||6
1640242800000|2021-12-23 07:00:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1040
1640243100000|2021-12-23 07:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|198
1640243400000|2021-12-23 07:10:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|205
1640243700000|2021-12-23 07:15:00|||||||||286
1640244000000|2021-12-23 07:20:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|225
1640244300000|2021-12-23 07:25:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|558
1640244600000|2021-12-23 07:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|287
1640244900000|2021-12-23 07:35:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1005
1640245200000|2021-12-23 07:40:00|13070|13066|13071.5|13067.5|13073.1|13069.1|13070|13066|547
1640245500000|2021-12-23 07:45:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|209
1640245800000|2021-12-23 07:50:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|353
1640246100000|2021-12-23 07:55:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|588
1640246400000|2021-12-23 08:00:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|842
1640246700000|2021-12-23 08:05:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|642
1640247000000|2021-12-23 08:10:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|815
1640247300000|2021-12-23 08:15:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|661
1640247600000|2021-12-23 08:20:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|529
1640247900000|2021-12-23 08:25:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|1106
1640248200000|2021-12-23 08:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|193
1640248500000|2021-12-23 08:35:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|830
1640248800000|2021-12-23 08:40:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|311
1640249100000|2021-12-23 08:45:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|245
1640249400000|2021-12-23 08:50:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|479
1640249700000|2021-12-23 08:55:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|414
1640250000000|2021-12-23 09:00:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|255
1640250300000|2021-12-23 09:05:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|446
1640250600000|2021-12-23 09:10:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|163
1640250900000|2021-12-23 09:15:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|768
1640251200000|2021-12-23 09:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|386
1640251500000|2021-12-23 09:25:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|276
1640251800000|2021-12-23 09:30:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13070|13066|464
1640252100000|2021-12-23 09:35:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|266
1640252400000|2021-12-23 09:40:00|13070|13066|13070|13066|13070|13066|13070|13066|93
1640252700000|2021-12-23 09:45:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|387
1640253000000|2021-12-23 09:50:00|13070|13066|13070|13066|13070|13066|13070|13066|350
1640253300000|2021-12-23 09:55:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|358
1640253600000|2021-12-23 10:00:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|136
1640253900000|2021-12-23 10:05:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|685
1640254200000|2021-12-23 10:10:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|329
1640254500000|2021-12-23 10:15:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|583
1640254800000|2021-12-23 10:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|32
1640255100000|2021-12-23 10:25:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|695
1640255400000|2021-12-23 10:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1221
1640255700000|2021-12-23 10:35:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|541
1640256000000|2021-12-23 10:40:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|461
1640256300000|2021-12-23 10:45:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|921
1640256600000|2021-12-23 10:50:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|612
1640256900000|2021-12-23 10:55:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|480
1640257200000|2021-12-23 11:00:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|589
1640257500000|2021-12-23 11:05:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|490
1640257800000|2021-12-23 11:10:00|||||||||279
1640258100000|2021-12-23 11:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|427
1640258400000|2021-12-23 11:20:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|415
1640258700000|2021-12-23 11:25:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|316
1640259000000|2021-12-23 11:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|98
1640259300000|2021-12-23 11:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|251
1640259600000|2021-12-23 11:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|386
1640259900000|2021-12-23 11:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|356
1640260200000|2021-12-23 11:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|582
1640260500000|2021-12-23 11:55:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|416
1640260800000|2021-12-23 12:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|75
1640261100000|2021-12-23 12:05:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|265
1640261400000|2021-12-23 12:10:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|526
1640261700000|2021-12-23 12:15:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1165
1640262000000|2021-12-23 12:20:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|1673
1640262300000|2021-12-23 12:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|456
1640262600000|2021-12-23 12:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|367
1640262900000|2021-12-23 12:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1963
1640263200000|2021-12-23 12:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|413
1640263500000|2021-12-23 12:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1140
1640263800000|2021-12-23 12:50:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|693
1640264100000|2021-12-23 12:55:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|160
1640264400000|2021-12-23 13:00:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2447
1640264700000|2021-12-23 13:05:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|938
1640265000000|2021-12-23 13:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1615
1640265300000|2021-12-23 13:15:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2623
1640265600000|2021-12-23 13:20:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|6400
1640265900000|2021-12-23 13:25:00|13063.7|13059.7|13069.2|13065.2|13070|13066|13063.7|13059.7|2579
1640266200000|2021-12-23 13:30:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13063.7|13059.7|6779
1640266500000|2021-12-23 13:35:00|13074.7|13070.7|13070|13066|13074.7|13070.7|13070|13066|3474
1640266800000|2021-12-23 13:40:00|13068.4|13064.4|13070|13066|13073.1|13069.1|13068.4|13064.4|2683
1640267100000|2021-12-23 13:45:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|1315
1640267400000|2021-12-23 13:50:00|13066.8|13062.8|13070|13066|13071.5|13067.5|13066.8|13062.8|1719
1640267700000|2021-12-23 13:55:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|3092
1640268000000|2021-12-23 14:00:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|2012
1640268300000|2021-12-23 14:05:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|1241
1640268600000|2021-12-23 14:10:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|978
1640268900000|2021-12-23 14:15:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|737
1640269200000|2021-12-23 14:20:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|356
1640269500000|2021-12-23 14:25:00|13073.1|13069.1|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|2462
1640269800000|2021-12-23 14:30:00|13066.8|13062.8|13060.6|13056.6|13066.8|13062.8|13060.6|13056.6|4882
1640270100000|2021-12-23 14:35:00|13059|13055|13054.3|13050.3|13060.6|13056.6|13052.8|13048.8|4787
1640270400000|2021-12-23 14:40:00|13052.8|13048.8|13054.3|13050.3|13059|13055|13052.8|13048.8|3980
1640270700000|2021-12-23 14:45:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|977
1640271000000|2021-12-23 14:50:00|13052.8|13048.8|13051.2|13047.2|13055.9|13051.9|13051.2|13047.2|4091
1640271300000|2021-12-23 14:55:00|13052.8|13048.8|13055.1|13051.1|13055.1|13051.1|13051.2|13047.2|2222
1640271600000|2021-12-23 15:00:00|13054.3|13050.3|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|4962
1640271900000|2021-12-23 15:05:00|13055.9|13051.9|13051.2|13047.2|13055.9|13051.9|13049.7|13045.7|6594
1640272200000|2021-12-23 15:10:00|13049.7|13045.7|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|5336
1640272500000|2021-12-23 15:15:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|3711
1640272800000|2021-12-23 15:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|3270
1640273100000|2021-12-23 15:25:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2774
1640273400000|2021-12-23 15:30:00|13057.5|13053.5|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|3772
1640273700000|2021-12-23 15:35:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2823
1640274000000|2021-12-23 15:40:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2489
1640274300000|2021-12-23 15:45:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|3902
1640274600000|2021-12-23 15:50:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|3143
1640274900000|2021-12-23 15:55:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1494
1640275200000|2021-12-23 16:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1943
1640275500000|2021-12-23 16:05:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2731
1640275800000|2021-12-23 16:10:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1954
1640276100000|2021-12-23 16:15:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|2637
1640276400000|2021-12-23 16:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1333
1640276700000|2021-12-23 16:25:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|1583
1640277000000|2021-12-23 16:30:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|197
1640277300000|2021-12-23 16:35:00|||||||||503
1640277600000|2021-12-23 16:40:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|422
1640277900000|2021-12-23 16:45:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|679
1640278200000|2021-12-23 16:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|874
1640278500000|2021-12-23 16:55:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1214
1640278800000|2021-12-23 17:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|766
1640279100000|2021-12-23 17:05:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1048
1640279400000|2021-12-23 17:10:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1416
1640279700000|2021-12-23 17:15:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|929
1640280000000|2021-12-23 17:20:00|||||||||564
1640280300000|2021-12-23 17:25:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|988
1640280600000|2021-12-23 17:30:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|959
1640280900000|2021-12-23 17:35:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|835
1640281200000|2021-12-23 17:40:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1620
1640281500000|2021-12-23 17:45:00|||||||||435
1640281800000|2021-12-23 17:50:00|||||||||2081
1640282100000|2021-12-23 17:55:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|6250
1640282400000|2021-12-23 18:00:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|4421
1640282700000|2021-12-23 18:05:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3310
1640283000000|2021-12-23 18:10:00|||||||||111
1640283300000|2021-12-23 18:15:00|||||||||58
1640283600000|2021-12-23 18:20:00|||||||||83
1640283900000|2021-12-23 18:25:00|||||||||976
1640284200000|2021-12-23 18:30:00|||||||||577
1640284500000|2021-12-23 18:35:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|514
1640284800000|2021-12-23 18:40:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1700
1640285100000|2021-12-23 18:45:00|||||||||381
1640285400000|2021-12-23 18:50:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1636
1640285700000|2021-12-23 18:55:00|||||||||698
1640286000000|2021-12-23 19:00:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1763
1640286300000|2021-12-23 19:05:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|196
1640286600000|2021-12-23 19:10:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|262
1640286900000|2021-12-23 19:15:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|439
1640287200000|2021-12-23 19:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|282
1640287500000|2021-12-23 19:25:00|||||||||540
1640287800000|2021-12-23 19:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|828
1640288100000|2021-12-23 19:35:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1192
1640288400000|2021-12-23 19:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|583
1640288700000|2021-12-23 19:45:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|771
1640289000000|2021-12-23 19:50:00|||||||||733
1640289300000|2021-12-23 19:55:00|||||||||899
1640289600000|2021-12-23 20:00:00|||||||||288
1640289900000|2021-12-23 20:05:00|||||||||237
1640290200000|2021-12-23 20:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|155
1640290500000|2021-12-23 20:15:00|||||||||293
1640290800000|2021-12-23 20:20:00|||||||||46
1640291100000|2021-12-23 20:25:00|||||||||898
1640291400000|2021-12-23 20:30:00|||||||||809
1640291700000|2021-12-23 20:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|1113
1640292000000|2021-12-23 20:40:00|||||||||1327
1640292300000|2021-12-23 20:45:00|||||||||937
1640292600000|2021-12-23 20:50:00|||||||||935
1640292900000|2021-12-23 20:55:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|2802
1640293200000|2021-12-23 21:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|3059
1640293500000|2021-12-23 21:05:00|||||||||1702
1640293800000|2021-12-23 21:10:00|||||||||338
1640294100000|2021-12-23 21:15:00|||||||||53
1640294400000|2021-12-23 21:20:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|574
1640294700000|2021-12-23 21:25:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|535
1640295000000|2021-12-23 21:30:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|1278
1640295300000|2021-12-23 21:35:00|13055.1|13051.1|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|559
1640295600000|2021-12-23 21:40:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|194
1640295900000|2021-12-23 21:45:00|13055.1|13051.1|13054.3|13050.3|13055.1|13051.1|13052.8|13048.8|937
1640296200000|2021-12-23 21:50:00|||||||||483
1640296500000|2021-12-23 21:55:00|13053.6|13049.6|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1225
1640559600000|2021-12-26 23:00:00|13057.5|13053.5|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|1668
1640559900000|2021-12-26 23:05:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|392
1640560200000|2021-12-26 23:10:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1739
1640560500000|2021-12-26 23:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|661
1640560800000|2021-12-26 23:20:00|||||||||284
1640561100000|2021-12-26 23:25:00|||||||||78
1640561400000|2021-12-26 23:30:00|||||||||132
1640561700000|2021-12-26 23:35:00|||||||||64
1640562000000|2021-12-26 23:40:00|13059|13055|13059|13055|13059|13055|13059|13055|500
1640562300000|2021-12-26 23:45:00|||||||||109
1640562600000|2021-12-26 23:50:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|152
1640562900000|2021-12-26 23:55:00|||||||||22
1640563200000|2021-12-27 00:00:00|||||||||70
1640563500000|2021-12-27 00:05:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|794
1640563800000|2021-12-27 00:10:00|||||||||1
1640564100000|2021-12-27 00:15:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|658
1640564400000|2021-12-27 00:20:00|||||||||69
1640564700000|2021-12-27 00:25:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|487
1640565000000|2021-12-27 00:30:00|||||||||111
1640565300000|2021-12-27 00:35:00|||||||||112
1640565600000|2021-12-27 00:40:00|||||||||52
1640565900000|2021-12-27 00:45:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|593
1640566200000|2021-12-27 00:50:00|||||||||25
1640566500000|2021-12-27 00:55:00|13056.7|13052.7|13057.5|13053.5|13057.5|13053.5|13056.7|13052.7|222
1640566800000|2021-12-27 01:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|264
1640567100000|2021-12-27 01:05:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|496
1640567400000|2021-12-27 01:10:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|23
1640567700000|2021-12-27 01:15:00|13059|13055|13059|13055|13059|13055|13059|13055|291
1640568000000|2021-12-27 01:20:00|||||||||71
1640568300000|2021-12-27 01:25:00|||||||||69
1640568600000|2021-12-27 01:30:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|363
1640568900000|2021-12-27 01:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|240
1640569200000|2021-12-27 01:40:00|||||||||81
1640569500000|2021-12-27 01:45:00|||||||||120
1640569800000|2021-12-27 01:50:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|265
1640570100000|2021-12-27 01:55:00|||||||||109
1640570400000|2021-12-27 02:00:00|13059|13055|13059|13055|13059|13055|13059|13055|76
1640570700000|2021-12-27 02:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|348
1640571000000|2021-12-27 02:10:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|345
1640571300000|2021-12-27 02:15:00|||||||||98
1640571600000|2021-12-27 02:20:00|13059|13055|13059|13055|13059|13055|13059|13055|157
1640572200000|2021-12-27 02:30:00|||||||||4
1640572500000|2021-12-27 02:35:00|||||||||48
1640572800000|2021-12-27 02:40:00|||||||||58
1640573100000|2021-12-27 02:45:00|||||||||496
1640573400000|2021-12-27 02:50:00|||||||||58
1640573700000|2021-12-27 02:55:00|||||||||20
1640574000000|2021-12-27 03:00:00|||||||||2
1640574300000|2021-12-27 03:05:00|||||||||107
1640574600000|2021-12-27 03:10:00|||||||||24
1640574900000|2021-12-27 03:15:00|||||||||12
1640575200000|2021-12-27 03:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|598
1640575500000|2021-12-27 03:25:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|430
1640575800000|2021-12-27 03:30:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|188
1640576100000|2021-12-27 03:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|211
1640576400000|2021-12-27 03:40:00|13059|13055|13059|13055|13059|13055|13059|13055|64
1640576700000|2021-12-27 03:45:00|||||||||1
1640577000000|2021-12-27 03:50:00|||||||||2
1640577300000|2021-12-27 03:55:00|||||||||3
1640578200000|2021-12-27 04:10:00|||||||||11
1640578500000|2021-12-27 04:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|45
1640578800000|2021-12-27 04:20:00|||||||||9
1640579400000|2021-12-27 04:30:00|||||||||3
1640579700000|2021-12-27 04:35:00|||||||||47
1640580000000|2021-12-27 04:40:00|||||||||60
1640580600000|2021-12-27 04:50:00|13059|13055|13059|13055|13059|13055|13059|13055|157
1640580900000|2021-12-27 04:55:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|50
1640581200000|2021-12-27 05:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|281
1640581500000|2021-12-27 05:05:00|13059|13055|13059|13055|13059|13055|13059|13055|22
1640581800000|2021-12-27 05:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|114
1640582100000|2021-12-27 05:15:00|||||||||31
1640582400000|2021-12-27 05:20:00|||||||||22
1640582700000|2021-12-27 05:25:00|||||||||123
1640583000000|2021-12-27 05:30:00|13059|13055|13059|13055|13059|13055|13059|13055|232
1640583300000|2021-12-27 05:35:00|||||||||187
1640583900000|2021-12-27 05:45:00|||||||||2
1640584200000|2021-12-27 05:50:00|||||||||35
1640584500000|2021-12-27 05:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|160
1640584800000|2021-12-27 06:00:00|||||||||32
1640585100000|2021-12-27 06:05:00|||||||||39
1640585400000|2021-12-27 06:10:00|||||||||60
1640585700000|2021-12-27 06:15:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|172
1640586000000|2021-12-27 06:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|137
1640586300000|2021-12-27 06:25:00|||||||||2
1640586600000|2021-12-27 06:30:00|||||||||12
1640586900000|2021-12-27 06:35:00|||||||||208
1640587200000|2021-12-27 06:40:00|||||||||131
1640587500000|2021-12-27 06:45:00|||||||||101
1640587800000|2021-12-27 06:50:00|||||||||45
1640588100000|2021-12-27 06:55:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|934
1640588400000|2021-12-27 07:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|292
1640588700000|2021-12-27 07:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|59
1640589000000|2021-12-27 07:10:00|13059|13055|13059|13055|13059|13055|13059|13055|429
1640589300000|2021-12-27 07:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|165
1640589600000|2021-12-27 07:20:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|537
1640589900000|2021-12-27 07:25:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|139
1640590200000|2021-12-27 07:30:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|128
1640590500000|2021-12-27 07:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|230
1640590800000|2021-12-27 07:40:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|661
1640591100000|2021-12-27 07:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|210
1640591400000|2021-12-27 07:50:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|62
1640591700000|2021-12-27 07:55:00|||||||||64
1640592000000|2021-12-27 08:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1204
1640592300000|2021-12-27 08:05:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|113
1640592600000|2021-12-27 08:10:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|288
1640592900000|2021-12-27 08:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|649
1640593200000|2021-12-27 08:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|421
1640593500000|2021-12-27 08:25:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|638
1640593800000|2021-12-27 08:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|442
1640594100000|2021-12-27 08:35:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|191
1640594400000|2021-12-27 08:40:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1403
1640594700000|2021-12-27 08:45:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|586
1640595000000|2021-12-27 08:50:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|382
1640595300000|2021-12-27 08:55:00|||||||||162
1640595600000|2021-12-27 09:00:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|570
1640595900000|2021-12-27 09:05:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|541
1640596200000|2021-12-27 09:10:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|651
1640596500000|2021-12-27 09:15:00|||||||||836
1640596800000|2021-12-27 09:20:00|||||||||457
1640597100000|2021-12-27 09:25:00|||||||||392
1640597400000|2021-12-27 09:30:00|13045|13041|13045|13041|13045|13041|13045|13041|2836
1640597700000|2021-12-27 09:35:00|||||||||150
1640598000000|2021-12-27 09:40:00|||||||||457
1640598300000|2021-12-27 09:45:00|||||||||55
1640598600000|2021-12-27 09:50:00|||||||||270
1640598900000|2021-12-27 09:55:00|||||||||95
1640599200000|2021-12-27 10:00:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|77
1640599500000|2021-12-27 10:05:00|13045|13041|13045|13041|13045|13041|13045|13041|650
1640599800000|2021-12-27 10:10:00|||||||||97
1640600100000|2021-12-27 10:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|707
1640600400000|2021-12-27 10:20:00|13045|13041|13045|13041|13045|13041|13045|13041|758
1640600700000|2021-12-27 10:25:00|||||||||50
1640601000000|2021-12-27 10:30:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|432
1640601300000|2021-12-27 10:35:00|13045|13041|13045|13041|13045|13041|13045|13041|497
1640601600000|2021-12-27 10:40:00|||||||||285
1640601900000|2021-12-27 10:45:00|||||||||57
1640602200000|2021-12-27 10:50:00|||||||||102
1640602500000|2021-12-27 10:55:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|259
1640602800000|2021-12-27 11:00:00|||||||||192
1640603100000|2021-12-27 11:05:00|||||||||29
1640603400000|2021-12-27 11:10:00|||||||||106
1640603700000|2021-12-27 11:15:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|1182
1640604000000|2021-12-27 11:20:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|385
1640604300000|2021-12-27 11:25:00|||||||||56
1640604600000|2021-12-27 11:30:00|||||||||250
1640604900000|2021-12-27 11:35:00|||||||||132
1640605200000|2021-12-27 11:40:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|663
1640605500000|2021-12-27 11:45:00|13045|13041|13045|13041|13045|13041|13045|13041|635
1640605800000|2021-12-27 11:50:00|||||||||133
1640606100000|2021-12-27 11:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|417
1640606400000|2021-12-27 12:00:00|||||||||153
1640606700000|2021-12-27 12:05:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|530
1640607000000|2021-12-27 12:10:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|425
1640607300000|2021-12-27 12:15:00|13045.8|13041.8|13045|13041|13046.5|13042.5|13045|13041|796
1640607600000|2021-12-27 12:20:00|||||||||60
1640607900000|2021-12-27 12:25:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|190
1640608200000|2021-12-27 12:30:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1989
1640608500000|2021-12-27 12:35:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|466
1640608800000|2021-12-27 12:40:00|||||||||380
1640609100000|2021-12-27 12:45:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|727
1640609400000|2021-12-27 12:50:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|597
1640609700000|2021-12-27 12:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|582
1640610000000|2021-12-27 13:00:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1606
1640610300000|2021-12-27 13:05:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|711
1640610600000|2021-12-27 13:10:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|513
1640610900000|2021-12-27 13:15:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|832
1640611200000|2021-12-27 13:20:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1108
1640611500000|2021-12-27 13:25:00|13046.5|13042.5|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1622
1640611800000|2021-12-27 13:30:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|592
1640612100000|2021-12-27 13:35:00|||||||||256
1640612400000|2021-12-27 13:40:00|13048.1|13044.1|13048.1|13044.1|13048.9|13044.9|13048.1|13044.1|758
1640612700000|2021-12-27 13:45:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|1028
1640613000000|2021-12-27 13:50:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1387
1640613300000|2021-12-27 13:55:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|1892
1640613600000|2021-12-27 14:00:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1801
1640613900000|2021-12-27 14:05:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|2919
1640614200000|2021-12-27 14:10:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|1028
1640614500000|2021-12-27 14:15:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|2508
1640614800000|2021-12-27 14:20:00|13057.5|13053.5|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1166
1640615100000|2021-12-27 14:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|646
1640615400000|2021-12-27 14:30:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|2777
1640615700000|2021-12-27 14:35:00|13057.5|13053.5|13062.2|13058.2|13062.2|13058.2|13055.9|13051.9|6995
1640616000000|2021-12-27 14:40:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|3492
1640616300000|2021-12-27 14:45:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|3017
1640616600000|2021-12-27 14:50:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|1639
1640616900000|2021-12-27 14:55:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1739
1640617200000|2021-12-27 15:00:00|||||||||1117
1640617500000|2021-12-27 15:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1064
1640617800000|2021-12-27 15:10:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|1593
1640618100000|2021-12-27 15:15:00|13060.6|13056.6|13065.3|13061.3|13066.8|13062.8|13060.6|13056.6|3999
1640618400000|2021-12-27 15:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3635
1640618700000|2021-12-27 15:25:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|4162
1640619000000|2021-12-27 15:30:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|801
1640619300000|2021-12-27 15:35:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|2021
1640619600000|2021-12-27 15:40:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|1746
1640619900000|2021-12-27 15:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|298
1640620200000|2021-12-27 15:50:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2540
1640620500000|2021-12-27 15:55:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1580
1640620800000|2021-12-27 16:00:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1067
1640621100000|2021-12-27 16:05:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1782
1640621400000|2021-12-27 16:10:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1267
1640621700000|2021-12-27 16:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1697
1640622000000|2021-12-27 16:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|684
1640622300000|2021-12-27 16:25:00|||||||||261
1640622600000|2021-12-27 16:30:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|898
1640622900000|2021-12-27 16:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1156
1640623200000|2021-12-27 16:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|570
1640623500000|2021-12-27 16:45:00|||||||||698
1640623800000|2021-12-27 16:50:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3753
1640624100000|2021-12-27 16:55:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|813
1640624400000|2021-12-27 17:00:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2487
1640624700000|2021-12-27 17:05:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|859
1640625000000|2021-12-27 17:10:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3901
1640625300000|2021-12-27 17:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|973
1640625600000|2021-12-27 17:20:00|||||||||2215
1640625900000|2021-12-27 17:25:00|||||||||400
1640626200000|2021-12-27 17:30:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1245
1640626500000|2021-12-27 17:35:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|318
1640626800000|2021-12-27 17:40:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|594
1640627100000|2021-12-27 17:45:00|||||||||358
1640627400000|2021-12-27 17:50:00|||||||||1021
1640627700000|2021-12-27 17:55:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1515
1640628000000|2021-12-27 18:00:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13057.5|13053.5|3338
1640628300000|2021-12-27 18:05:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1748
1640628600000|2021-12-27 18:10:00|13059|13055|13059|13055|13059|13055|13059|13055|1141
1640628900000|2021-12-27 18:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1450
1640629200000|2021-12-27 18:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|984
1640629500000|2021-12-27 18:25:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1038
1640629800000|2021-12-27 18:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|549
1640630100000|2021-12-27 18:35:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|1521
1640630400000|2021-12-27 18:40:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1943
1640630700000|2021-12-27 18:45:00|13059|13055|13059|13055|13059|13055|13059|13055|632
1640631000000|2021-12-27 18:50:00|||||||||752
1640631300000|2021-12-27 18:55:00|||||||||212
1640631600000|2021-12-27 19:00:00|||||||||308
1640631900000|2021-12-27 19:05:00|||||||||157
1640632200000|2021-12-27 19:10:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1360
1640632500000|2021-12-27 19:15:00|||||||||152
1640632800000|2021-12-27 19:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|581
1640633100000|2021-12-27 19:25:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1204
1640633400000|2021-12-27 19:30:00|13059|13055|13059|13055|13059|13055|13059|13055|296
1640633700000|2021-12-27 19:35:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|2466
1640634000000|2021-12-27 19:40:00|||||||||273
1640634300000|2021-12-27 19:45:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|388
1640634600000|2021-12-27 19:50:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|1137
1640634900000|2021-12-27 19:55:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|3964
1640635200000|2021-12-27 20:00:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|1988
1640635500000|2021-12-27 20:05:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|703
1640635800000|2021-12-27 20:10:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1917
1640636100000|2021-12-27 20:15:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|2244
1640636400000|2021-12-27 20:20:00|||||||||129
1640636700000|2021-12-27 20:25:00|||||||||1137
1640637000000|2021-12-27 20:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|961
1640637300000|2021-12-27 20:35:00|||||||||1171
1640637600000|2021-12-27 20:40:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1086
1640637900000|2021-12-27 20:45:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2294
1640638200000|2021-12-27 20:50:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1126
1640638500000|2021-12-27 20:55:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1921
1640638800000|2021-12-27 21:00:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|2547
1640639100000|2021-12-27 21:05:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|336
1640639400000|2021-12-27 21:10:00|||||||||581
1640639700000|2021-12-27 21:15:00|||||||||374
1640640000000|2021-12-27 21:20:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|884
1640640300000|2021-12-27 21:25:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1953
1640640600000|2021-12-27 21:30:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1008
1640640900000|2021-12-27 21:35:00|||||||||131
1640641200000|2021-12-27 21:40:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|253
1640641500000|2021-12-27 21:45:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|752
1640641800000|2021-12-27 21:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|766
1640642100000|2021-12-27 21:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1102
1640646000000|2021-12-27 23:00:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|547
1640646300000|2021-12-27 23:05:00|||||||||27
1640646600000|2021-12-27 23:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|60
1640646900000|2021-12-27 23:15:00|||||||||25
1640647200000|2021-12-27 23:20:00|||||||||272
1640647500000|2021-12-27 23:25:00|||||||||100
1640647800000|2021-12-27 23:30:00|||||||||20
1640648100000|2021-12-27 23:35:00|||||||||45
1640648400000|2021-12-27 23:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|353
1640648700000|2021-12-27 23:45:00|||||||||18
1640649000000|2021-12-27 23:50:00|||||||||122
1640649300000|2021-12-27 23:55:00|||||||||40
1640649600000|2021-12-28 00:00:00|||||||||95
1640649900000|2021-12-28 00:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|157
1640650200000|2021-12-28 00:10:00|||||||||510
1640650500000|2021-12-28 00:15:00|13059|13055|13059|13055|13059|13055|13059|13055|147
1640650800000|2021-12-28 00:20:00|||||||||28
1640651100000|2021-12-28 00:25:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|120
1640651400000|2021-12-28 00:30:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|88
1640651700000|2021-12-28 00:35:00|13059|13055|13059|13055|13059|13055|13059|13055|97
1640652000000|2021-12-28 00:40:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|49
1640652300000|2021-12-28 00:45:00|13059|13055|13059|13055|13059|13055|13059|13055|329
1640652600000|2021-12-28 00:50:00|||||||||142
1640652900000|2021-12-28 00:55:00|||||||||10
1640653200000|2021-12-28 01:00:00|||||||||7
1640653500000|2021-12-28 01:05:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|389
1640653800000|2021-12-28 01:10:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|35
1640654100000|2021-12-28 01:15:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|141
1640654400000|2021-12-28 01:20:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|133
1640654700000|2021-12-28 01:25:00|||||||||43
1640655000000|2021-12-28 01:30:00|13058.3|13054.3|13059|13055|13059|13055|13058.3|13054.3|100
1640655300000|2021-12-28 01:35:00|||||||||25
1640655600000|2021-12-28 01:40:00|||||||||150
1640655900000|2021-12-28 01:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1079
1640656200000|2021-12-28 01:50:00|||||||||113
1640656500000|2021-12-28 01:55:00|13059.8|13055.8|13059|13055|13059.8|13055.8|13059|13055|190
1640656800000|2021-12-28 02:00:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|238
1640657100000|2021-12-28 02:05:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|287
1640657400000|2021-12-28 02:10:00|13059|13055|13059|13055|13059|13055|13059|13055|74
1640657700000|2021-12-28 02:15:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|98
1640658000000|2021-12-28 02:20:00|||||||||28
1640658300000|2021-12-28 02:25:00|||||||||31
1640658600000|2021-12-28 02:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|382
1640658900000|2021-12-28 02:35:00|||||||||63
1640659200000|2021-12-28 02:40:00|||||||||15
1640659500000|2021-12-28 02:45:00|||||||||522
1640659800000|2021-12-28 02:50:00|||||||||11
1640660100000|2021-12-28 02:55:00|||||||||136
1640660400000|2021-12-28 03:00:00|||||||||10
1640660700000|2021-12-28 03:05:00|||||||||8
1640661000000|2021-12-28 03:10:00|||||||||88
1640661300000|2021-12-28 03:15:00|||||||||11
1640661600000|2021-12-28 03:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|478
1640661900000|2021-12-28 03:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|223
1640662200000|2021-12-28 03:30:00|||||||||70
1640662500000|2021-12-28 03:35:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|186
1640662800000|2021-12-28 03:40:00|||||||||15
1640663100000|2021-12-28 03:45:00|||||||||8
1640663400000|2021-12-28 03:50:00|||||||||102
1640663700000|2021-12-28 03:55:00|||||||||109
1640664000000|2021-12-28 04:00:00|||||||||24
1640664300000|2021-12-28 04:05:00|||||||||12
1640664600000|2021-12-28 04:10:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|117
1640664900000|2021-12-28 04:15:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|174
1640665200000|2021-12-28 04:20:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|121
1640665500000|2021-12-28 04:25:00|||||||||12
1640665800000|2021-12-28 04:30:00|||||||||9
1640666100000|2021-12-28 04:35:00|||||||||58
1640666400000|2021-12-28 04:40:00|||||||||10
1640666700000|2021-12-28 04:45:00|||||||||7
1640667000000|2021-12-28 04:50:00|||||||||11
1640667300000|2021-12-28 04:55:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|61
1640667600000|2021-12-28 05:00:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|49
1640667900000|2021-12-28 05:05:00|||||||||29
1640668200000|2021-12-28 05:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|327
1640668500000|2021-12-28 05:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|97
1640668800000|2021-12-28 05:20:00|||||||||12
1640669100000|2021-12-28 05:25:00|||||||||9
1640669400000|2021-12-28 05:30:00|||||||||30
1640669700000|2021-12-28 05:35:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|464
1640670000000|2021-12-28 05:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|257
1640670300000|2021-12-28 05:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|250
1640670600000|2021-12-28 05:50:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|186
1640670900000|2021-12-28 05:55:00|||||||||118
1640671200000|2021-12-28 06:00:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|715
1640671500000|2021-12-28 06:05:00|||||||||34
1640671800000|2021-12-28 06:10:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|548
1640672100000|2021-12-28 06:15:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|62
1640672400000|2021-12-28 06:20:00|||||||||12
1640672700000|2021-12-28 06:25:00|||||||||13
1640673000000|2021-12-28 06:30:00|||||||||13
1640673300000|2021-12-28 06:35:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|143
1640673600000|2021-12-28 06:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|49
1640673900000|2021-12-28 06:45:00|||||||||9
1640674200000|2021-12-28 06:50:00|||||||||51
1640674500000|2021-12-28 06:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|60
1640674800000|2021-12-28 07:00:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|300
1640675100000|2021-12-28 07:05:00|||||||||20
1640675400000|2021-12-28 07:10:00|||||||||115
1640675700000|2021-12-28 07:15:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|659
1640676000000|2021-12-28 07:20:00|||||||||16
1640676300000|2021-12-28 07:25:00|||||||||15
1640676600000|2021-12-28 07:30:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|598
1640676900000|2021-12-28 07:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|31
1640677200000|2021-12-28 07:40:00|||||||||133
1640677500000|2021-12-28 07:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|72
1640677800000|2021-12-28 07:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|123
1640678100000|2021-12-28 07:55:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|272
1640678400000|2021-12-28 08:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|217
1640678700000|2021-12-28 08:05:00|||||||||80
1640679000000|2021-12-28 08:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1458
1640679300000|2021-12-28 08:15:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|500
1640679600000|2021-12-28 08:20:00|||||||||34
1640679900000|2021-12-28 08:25:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|153
1640680200000|2021-12-28 08:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|94
1640680500000|2021-12-28 08:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|347
1640680800000|2021-12-28 08:40:00|13059|13055|13059|13055|13059|13055|13059|13055|56
1640681100000|2021-12-28 08:45:00|||||||||73
1640681400000|2021-12-28 08:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|371
1640681700000|2021-12-28 08:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|92
1640682000000|2021-12-28 09:00:00|||||||||813
1640682300000|2021-12-28 09:05:00|||||||||17
1640682600000|2021-12-28 09:10:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|77
1640682900000|2021-12-28 09:15:00|||||||||67
1640683200000|2021-12-28 09:20:00|13059|13055|13059|13055|13059|13055|13059|13055|414
1640683500000|2021-12-28 09:25:00|||||||||26
1640683800000|2021-12-28 09:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|216
1640684100000|2021-12-28 09:35:00|||||||||11
1640684400000|2021-12-28 09:40:00|||||||||5
1640684700000|2021-12-28 09:45:00|||||||||695
1640685000000|2021-12-28 09:50:00|||||||||39
1640685300000|2021-12-28 09:55:00|||||||||30
1640685600000|2021-12-28 10:00:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|537
1640685900000|2021-12-28 10:05:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|202
1640686200000|2021-12-28 10:10:00|||||||||52
1640686500000|2021-12-28 10:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|110
1640686800000|2021-12-28 10:20:00|||||||||40
1640687100000|2021-12-28 10:25:00|||||||||36
1640687400000|2021-12-28 10:30:00|||||||||394
1640687700000|2021-12-28 10:35:00|||||||||48
1640688000000|2021-12-28 10:40:00|||||||||109
1640688300000|2021-12-28 10:45:00|||||||||19
1640688600000|2021-12-28 10:50:00|||||||||22
1640688900000|2021-12-28 10:55:00|||||||||33
1640689200000|2021-12-28 11:00:00|||||||||93
1640689500000|2021-12-28 11:05:00|13059|13055|13059|13055|13059|13055|13059|13055|335
1640689800000|2021-12-28 11:10:00|||||||||70
1640690100000|2021-12-28 11:15:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1133
1640690400000|2021-12-28 11:20:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|330
1640690700000|2021-12-28 11:25:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|332
1640691000000|2021-12-28 11:30:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|392
1640691300000|2021-12-28 11:35:00|||||||||18
1640691600000|2021-12-28 11:40:00|||||||||63
1640691900000|2021-12-28 11:45:00|||||||||954
1640692200000|2021-12-28 11:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1331
1640692500000|2021-12-28 11:55:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|690
1640692800000|2021-12-28 12:00:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|303
1640693100000|2021-12-28 12:05:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|201
1640693400000|2021-12-28 12:10:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1380
1640693700000|2021-12-28 12:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|120
1640694000000|2021-12-28 12:20:00|||||||||28
1640694300000|2021-12-28 12:25:00|||||||||948
1640694600000|2021-12-28 12:30:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1321
1640694900000|2021-12-28 12:35:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|316
1640695200000|2021-12-28 12:40:00|||||||||274
1640695500000|2021-12-28 12:45:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|151
1640695800000|2021-12-28 12:50:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|403
1640696100000|2021-12-28 12:55:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|640
1640696400000|2021-12-28 13:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|1990
1640696700000|2021-12-28 13:05:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1057
1640697000000|2021-12-28 13:10:00|||||||||508
1640697300000|2021-12-28 13:15:00|||||||||1661
1640697600000|2021-12-28 13:20:00|||||||||352
1640697900000|2021-12-28 13:25:00|13057.5|13053.5|13060.6|13056.6|13062.2|13058.2|13057.5|13053.5|2145
1640698200000|2021-12-28 13:30:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1688
1640698500000|2021-12-28 13:35:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|1719
1640698800000|2021-12-28 13:40:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|3067
1640699100000|2021-12-28 13:45:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|3917
1640699400000|2021-12-28 13:50:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|2479
1640699700000|2021-12-28 13:55:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2095
1640700000000|2021-12-28 14:00:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1711
1640700300000|2021-12-28 14:05:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|4342
1640700600000|2021-12-28 14:10:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|4605
1640700900000|2021-12-28 14:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|3072
1640701200000|2021-12-28 14:20:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|2317
1640701500000|2021-12-28 14:25:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1561
1640701800000|2021-12-28 14:30:00|13074.7|13070.7|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|6429
1640702100000|2021-12-28 14:35:00|13073.1|13069.1|13076.2|13072.2|13077.8|13073.8|13073.1|13069.1|1420
1640702400000|2021-12-28 14:40:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|2230
1640702700000|2021-12-28 14:45:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2234
1640703000000|2021-12-28 14:50:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|1534
1640703300000|2021-12-28 14:55:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|5510
1640703600000|2021-12-28 15:00:00|||||||||877
1640703900000|2021-12-28 15:05:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13073.1|13069.1|2526
1640704200000|2021-12-28 15:10:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2332
1640704500000|2021-12-28 15:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1693
1640704800000|2021-12-28 15:20:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1965
1640705100000|2021-12-28 15:25:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|3925
1640705400000|2021-12-28 15:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|3514
1640705700000|2021-12-28 15:35:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|2722
1640706000000|2021-12-28 15:40:00|||||||||452
1640706300000|2021-12-28 15:45:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2353
1640706600000|2021-12-28 15:50:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|1038
1640706900000|2021-12-28 15:55:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|1604
1640707200000|2021-12-28 16:00:00|||||||||272
1640707500000|2021-12-28 16:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|712
1640707800000|2021-12-28 16:10:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|3530
1640708100000|2021-12-28 16:15:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|3891
1640708400000|2021-12-28 16:20:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|2583
1640708700000|2021-12-28 16:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1699
1640709000000|2021-12-28 16:30:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|1384
1640709300000|2021-12-28 16:35:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|896
1640709600000|2021-12-28 16:40:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|431
1640709900000|2021-12-28 16:45:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|516
1640710200000|2021-12-28 16:50:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|1036
1640710500000|2021-12-28 16:55:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|767
1640710800000|2021-12-28 17:00:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|1598
1640711100000|2021-12-28 17:05:00|||||||||495
1640711400000|2021-12-28 17:10:00|||||||||1418
1640711700000|2021-12-28 17:15:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|753
1640712000000|2021-12-28 17:20:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1645
1640712300000|2021-12-28 17:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1110
1640712600000|2021-12-28 17:30:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|855
1640712900000|2021-12-28 17:35:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|2075
1640713200000|2021-12-28 17:40:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|3110
1640713500000|2021-12-28 17:45:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|766
1640713800000|2021-12-28 17:50:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|3751
1640714100000|2021-12-28 17:55:00|||||||||2684
1640714400000|2021-12-28 18:00:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13064.5|13060.5|4057
1640714700000|2021-12-28 18:05:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|2789
1640715000000|2021-12-28 18:10:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|1621
1640715300000|2021-12-28 18:15:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|348
1640715600000|2021-12-28 18:20:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1064
1640715900000|2021-12-28 18:25:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1392
1640716200000|2021-12-28 18:30:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1279
1640716500000|2021-12-28 18:35:00|||||||||1239
1640716800000|2021-12-28 18:40:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|4380
1640717100000|2021-12-28 18:45:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|4366
1640717400000|2021-12-28 18:50:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2591
1640717700000|2021-12-28 18:55:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|902
1640718000000|2021-12-28 19:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1742
1640718300000|2021-12-28 19:05:00|||||||||584
1640718600000|2021-12-28 19:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|130
1640718900000|2021-12-28 19:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|763
1640719200000|2021-12-28 19:20:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|1886
1640719500000|2021-12-28 19:25:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|868
1640719800000|2021-12-28 19:30:00|||||||||2915
1640720100000|2021-12-28 19:35:00|||||||||150
1640720400000|2021-12-28 19:40:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|586
1640720700000|2021-12-28 19:45:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1346
1640721000000|2021-12-28 19:50:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2780
1640721300000|2021-12-28 19:55:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2286
1640721600000|2021-12-28 20:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|3311
1640721900000|2021-12-28 20:05:00|||||||||243
1640722200000|2021-12-28 20:10:00|||||||||279
1640722500000|2021-12-28 20:15:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|740
1640722800000|2021-12-28 20:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|823
1640723100000|2021-12-28 20:25:00|||||||||599
1640723400000|2021-12-28 20:30:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2120
1640723700000|2021-12-28 20:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|522
1640724000000|2021-12-28 20:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2952
1640724300000|2021-12-28 20:45:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1815
1640724600000|2021-12-28 20:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1778
1640724900000|2021-12-28 20:55:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|3227
1640725200000|2021-12-28 21:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1944
1640725500000|2021-12-28 21:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|463
1640725800000|2021-12-28 21:10:00|||||||||503
1640726100000|2021-12-28 21:15:00|||||||||430
1640726400000|2021-12-28 21:20:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|784
1640726700000|2021-12-28 21:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|553
1640727000000|2021-12-28 21:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|216
1640727300000|2021-12-28 21:35:00|||||||||180
1640727600000|2021-12-28 21:40:00|||||||||491
1640727900000|2021-12-28 21:45:00|||||||||213
1640728200000|2021-12-28 21:50:00|||||||||582
1640728500000|2021-12-28 21:55:00|||||||||1567
1640732400000|2021-12-28 23:00:00|13066.1|13062.1|13065.3|13061.3|13066.1|13062.1|13065.3|13061.3|287
1640732700000|2021-12-28 23:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|345
1640733000000|2021-12-28 23:10:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|719
1640733300000|2021-12-28 23:15:00|13070|13066|13070|13066|13070|13066|13070|13066|433
1640733600000|2021-12-28 23:20:00|||||||||126
1640733900000|2021-12-28 23:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|305
1640734200000|2021-12-28 23:30:00|13070|13066|13069.2|13065.2|13070|13066|13068.4|13064.4|294
1640734500000|2021-12-28 23:35:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|216
1640734800000|2021-12-28 23:40:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|94
1640735100000|2021-12-28 23:45:00|||||||||11
1640735700000|2021-12-28 23:55:00|||||||||4
1640736000000|2021-12-29 00:00:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|468
1640736300000|2021-12-29 00:05:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|139
1640736600000|2021-12-29 00:10:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|135
1640736900000|2021-12-29 00:15:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|136
1640737200000|2021-12-29 00:20:00|||||||||79
1640737500000|2021-12-29 00:25:00|||||||||67
1640737800000|2021-12-29 00:30:00|||||||||151
1640738100000|2021-12-29 00:35:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|174
1640738400000|2021-12-29 00:40:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|227
1640738700000|2021-12-29 00:45:00|||||||||40
1640739000000|2021-12-29 00:50:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|206
1640739300000|2021-12-29 00:55:00|||||||||294
1640739600000|2021-12-29 01:00:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|224
1640739900000|2021-12-29 01:05:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|177
1640740200000|2021-12-29 01:10:00|||||||||33
1640740500000|2021-12-29 01:15:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|107
1640740800000|2021-12-29 01:20:00|||||||||132
1640741100000|2021-12-29 01:25:00|||||||||57
1640741400000|2021-12-29 01:30:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1096
1640741700000|2021-12-29 01:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|468
1640742000000|2021-12-29 01:40:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|622
1640742300000|2021-12-29 01:45:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|627
1640742600000|2021-12-29 01:50:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|174
1640742900000|2021-12-29 01:55:00|||||||||292
1640743200000|2021-12-29 02:00:00|||||||||43
1640743500000|2021-12-29 02:05:00|||||||||24
1640743800000|2021-12-29 02:10:00|||||||||219
1640744100000|2021-12-29 02:15:00|||||||||172
1640744400000|2021-12-29 02:20:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|286
1640744700000|2021-12-29 02:25:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|85
1640745000000|2021-12-29 02:30:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|546
1640745300000|2021-12-29 02:35:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1009
1640745600000|2021-12-29 02:40:00|||||||||9
1640745900000|2021-12-29 02:45:00|||||||||61
1640746200000|2021-12-29 02:50:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|398
1640746500000|2021-12-29 02:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|347
1640746800000|2021-12-29 03:00:00|||||||||271
1640747100000|2021-12-29 03:05:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|206
1640747400000|2021-12-29 03:10:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|346
1640747700000|2021-12-29 03:15:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|103
1640748000000|2021-12-29 03:20:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|118
1640748300000|2021-12-29 03:25:00|13075.4|13071.4|13074.7|13070.7|13075.4|13071.4|13074.7|13070.7|310
1640748600000|2021-12-29 03:30:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|733
1640748900000|2021-12-29 03:35:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|585
1640749200000|2021-12-29 03:40:00|||||||||55
1640749500000|2021-12-29 03:45:00|||||||||267
1640749800000|2021-12-29 03:50:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|225
1640750100000|2021-12-29 03:55:00|||||||||55
1640750400000|2021-12-29 04:00:00|||||||||382
1640750700000|2021-12-29 04:05:00|||||||||206
1640751000000|2021-12-29 04:10:00|||||||||67
1640751300000|2021-12-29 04:15:00|||||||||19
1640751600000|2021-12-29 04:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|68
1640751900000|2021-12-29 04:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|201
1640752200000|2021-12-29 04:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|351
1640752500000|2021-12-29 04:35:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|146
1640752800000|2021-12-29 04:40:00|||||||||47
1640753100000|2021-12-29 04:45:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|396
1640753400000|2021-12-29 04:50:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|217
1640753700000|2021-12-29 04:55:00|||||||||27
1640754000000|2021-12-29 05:00:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|393
1640754300000|2021-12-29 05:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|398
1640754600000|2021-12-29 05:10:00|||||||||138
1640754900000|2021-12-29 05:15:00|13072.3|13068.3|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|450
1640755200000|2021-12-29 05:20:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|192
1640755500000|2021-12-29 05:25:00|||||||||17
1640755800000|2021-12-29 05:30:00|||||||||236
1640756100000|2021-12-29 05:35:00|13072.3|13068.3|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|489
1640756400000|2021-12-29 05:40:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|247
1640756700000|2021-12-29 05:45:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|97
1640757000000|2021-12-29 05:50:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1310
1640757300000|2021-12-29 05:55:00|||||||||391
1640757600000|2021-12-29 06:00:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|276
1640757900000|2021-12-29 06:05:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|350
1640758200000|2021-12-29 06:10:00|||||||||68
1640758500000|2021-12-29 06:15:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|143
1640758800000|2021-12-29 06:20:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|425
1640759100000|2021-12-29 06:25:00|||||||||246
1640759400000|2021-12-29 06:30:00|||||||||41
1640759700000|2021-12-29 06:35:00|||||||||137
1640760000000|2021-12-29 06:40:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|823
1640760300000|2021-12-29 06:45:00|||||||||8
1640760600000|2021-12-29 06:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|248
1640760900000|2021-12-29 06:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|151
1640761200000|2021-12-29 07:00:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|845
1640761500000|2021-12-29 07:05:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|214
1640761800000|2021-12-29 07:10:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|246
1640762100000|2021-12-29 07:15:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|170
1640762400000|2021-12-29 07:20:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|290
1640762700000|2021-12-29 07:25:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|448
1640763000000|2021-12-29 07:30:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|461
1640763300000|2021-12-29 07:35:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|676
1640763600000|2021-12-29 07:40:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|1286
1640763900000|2021-12-29 07:45:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|161
1640764200000|2021-12-29 07:50:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|690
1640764500000|2021-12-29 07:55:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|4019
1640764800000|2021-12-29 08:00:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13068.4|13064.4|1641
1640765100000|2021-12-29 08:05:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1183
1640765400000|2021-12-29 08:10:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|457
1640765700000|2021-12-29 08:15:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|254
1640766000000|2021-12-29 08:20:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|977
1640766300000|2021-12-29 08:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|308
1640766600000|2021-12-29 08:30:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|121
1640766900000|2021-12-29 08:35:00|||||||||164
1640767200000|2021-12-29 08:40:00|13069.2|13065.2|13068.4|13064.4|13070|13066|13068.4|13064.4|567
1640767500000|2021-12-29 08:45:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|487
1640767800000|2021-12-29 08:50:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|347
1640768100000|2021-12-29 08:55:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|526
1640768400000|2021-12-29 09:00:00|||||||||51
1640768700000|2021-12-29 09:05:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|536
1640769000000|2021-12-29 09:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|293
1640769300000|2021-12-29 09:15:00|||||||||116
1640769600000|2021-12-29 09:20:00|||||||||193
1640769900000|2021-12-29 09:25:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|425
1640770200000|2021-12-29 09:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|42
1640770500000|2021-12-29 09:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1106
1640770800000|2021-12-29 09:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|997
1640771100000|2021-12-29 09:45:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|790
1640771400000|2021-12-29 09:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|943
1640771700000|2021-12-29 09:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|981
1640772000000|2021-12-29 10:00:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1302
1640772300000|2021-12-29 10:05:00|13059|13055|13059|13055|13059|13055|13059|13055|1185
1640772600000|2021-12-29 10:10:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|127
1640772900000|2021-12-29 10:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|301
1640773200000|2021-12-29 10:20:00|13059|13055|13059|13055|13059|13055|13059|13055|919
1640773500000|2021-12-29 10:25:00|||||||||813
1640773800000|2021-12-29 10:30:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|664
1640774100000|2021-12-29 10:35:00|||||||||1110
1640774400000|2021-12-29 10:40:00|13059|13055|13059|13055|13059|13055|13059|13055|26
1640774700000|2021-12-29 10:45:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|505
1640775000000|2021-12-29 10:50:00|||||||||51
1640775300000|2021-12-29 10:55:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|382
1640775600000|2021-12-29 11:00:00|||||||||117
1640775900000|2021-12-29 11:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|276
1640776200000|2021-12-29 11:10:00|13059|13055|13059|13055|13059|13055|13059|13055|844
1640776500000|2021-12-29 11:15:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|694
1640776800000|2021-12-29 11:20:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|393
1640777100000|2021-12-29 11:25:00|||||||||81
1640777400000|2021-12-29 11:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|943
1640777700000|2021-12-29 11:35:00|13059|13055|13059|13055|13059|13055|13059|13055|102
1640778000000|2021-12-29 11:40:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|286
1640778300000|2021-12-29 11:45:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059.8|13055.8|288
1640778600000|2021-12-29 11:50:00|||||||||201
1640778900000|2021-12-29 11:55:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|815
1640779200000|2021-12-29 12:00:00|||||||||631
1640779500000|2021-12-29 12:05:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|2030
1640779800000|2021-12-29 12:10:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|644
1640780100000|2021-12-29 12:15:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|413
1640780400000|2021-12-29 12:20:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|231
1640780700000|2021-12-29 12:25:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|332
1640781000000|2021-12-29 12:30:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|891
1640781300000|2021-12-29 12:35:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|729
1640781600000|2021-12-29 12:40:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|425
1640781900000|2021-12-29 12:45:00|13059|13055|13059|13055|13059|13055|13059|13055|1209
1640782200000|2021-12-29 12:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|807
1640782500000|2021-12-29 12:55:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1765
1640782800000|2021-12-29 13:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1815
1640783100000|2021-12-29 13:05:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1792
1640783400000|2021-12-29 13:10:00|||||||||745
1640783700000|2021-12-29 13:15:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|5502
1640784000000|2021-12-29 13:20:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3836
1640784300000|2021-12-29 13:25:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13043.4|13039.4|3623
1640784600000|2021-12-29 13:30:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|4080
1640784900000|2021-12-29 13:35:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|2386
1640785200000|2021-12-29 13:40:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|1880
1640785500000|2021-12-29 13:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|2140
1640785800000|2021-12-29 13:50:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|3771
1640786100000|2021-12-29 13:55:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|2012
1640786400000|2021-12-29 14:00:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1632
1640786700000|2021-12-29 14:05:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1135
1640787000000|2021-12-29 14:10:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|5000
1640787300000|2021-12-29 14:15:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|3603
1640787600000|2021-12-29 14:20:00|13041.8|13037.8|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|2663
1640787900000|2021-12-29 14:25:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|3102
1640788200000|2021-12-29 14:30:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1419
1640788500000|2021-12-29 14:35:00|13037.2|13033.2|13037.2|13033.2|13040.3|13036.3|13037.2|13033.2|3580
1640788800000|2021-12-29 14:40:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|5739
1640789100000|2021-12-29 14:45:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|6086
1640789400000|2021-12-29 14:50:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|3564
1640789700000|2021-12-29 14:55:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|2525
1640790000000|2021-12-29 15:00:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|5012
1640790300000|2021-12-29 15:05:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|872
1640790600000|2021-12-29 15:10:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|3891
1640790900000|2021-12-29 15:15:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1316
1640791200000|2021-12-29 15:20:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|2861
1640791500000|2021-12-29 15:25:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|3032
1640791800000|2021-12-29 15:30:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|4549
1640792100000|2021-12-29 15:35:00|13032.5|13028.5|13034|13030|13035.6|13031.6|13032.5|13028.5|3275
1640792400000|2021-12-29 15:40:00|13033.3|13029.3|13032.5|13028.5|13034|13030|13032.5|13028.5|2569
1640792700000|2021-12-29 15:45:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1688
1640793000000|2021-12-29 15:50:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1977
1640793300000|2021-12-29 15:55:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|2217
1640793600000|2021-12-29 16:00:00|13027.8|13023.8|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|3632
1640793900000|2021-12-29 16:05:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|1568
1640794200000|2021-12-29 16:10:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|2219
1640794500000|2021-12-29 16:15:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|2419
1640794800000|2021-12-29 16:20:00|13026.2|13022.2|13021.5|13017.5|13026.2|13022.2|13021.5|13017.5|3645
1640795100000|2021-12-29 16:25:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|4256
1640795400000|2021-12-29 16:30:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|2381
1640795700000|2021-12-29 16:35:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|2174
1640796000000|2021-12-29 16:40:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|5858
1640796300000|2021-12-29 16:45:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|2461
1640796600000|2021-12-29 16:50:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|2317
1640796900000|2021-12-29 16:55:00|13026.2|13022.2|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|1363
1640797200000|2021-12-29 17:00:00|13024.7|13020.7|13027.8|13023.8|13029.3|13025.3|13024.7|13020.7|1132
1640797500000|2021-12-29 17:05:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|2848
1640797800000|2021-12-29 17:10:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|3119
1640798100000|2021-12-29 17:15:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|4703
1640798400000|2021-12-29 17:20:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|2337
1640798700000|2021-12-29 17:25:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|871
1640799000000|2021-12-29 17:30:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|2135
1640799300000|2021-12-29 17:35:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|1822
1640799600000|2021-12-29 17:40:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|1781
1640799900000|2021-12-29 17:45:00|13032.5|13028.5|13029.3|13025.3|13034|13030|13029.3|13025.3|2156
1640800200000|2021-12-29 17:50:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|2981
1640800500000|2021-12-29 17:55:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|5595
1640800800000|2021-12-29 18:00:00|13027.8|13023.8|13020|13016|13030.9|13026.9|13015.3|13011.3|17053
1640801100000|2021-12-29 18:05:00|13021.5|13017.5|13015.3|13011.3|13024.7|13020.7|13015.3|13011.3|12741
1640801400000|2021-12-29 18:10:00|13016.8|13012.8|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|3413
1640801700000|2021-12-29 18:15:00|13012.2|13008.2|13018.4|13014.4|13018.4|13014.4|13012.2|13008.2|5114
1640802000000|2021-12-29 18:20:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|2161
1640802300000|2021-12-29 18:25:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|3190
1640802600000|2021-12-29 18:30:00|13015.3|13011.3|13020|13016|13020|13016|13015.3|13011.3|5801
1640802900000|2021-12-29 18:35:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|2200
1640803200000|2021-12-29 18:40:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|1869
1640803500000|2021-12-29 18:45:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|2226
1640803800000|2021-12-29 18:50:00|13020|13016|13024.7|13020.7|13024.7|13020.7|13020|13016|1803
1640804100000|2021-12-29 18:55:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|4801
1640804400000|2021-12-29 19:00:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|2208
1640804700000|2021-12-29 19:05:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|1716
1640805000000|2021-12-29 19:10:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|1569
1640805300000|2021-12-29 19:15:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|1881
1640805600000|2021-12-29 19:20:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|2558
1640805900000|2021-12-29 19:25:00|||||||||345
1640806200000|2021-12-29 19:30:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|606
1640806500000|2021-12-29 19:35:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|2351
1640806800000|2021-12-29 19:40:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|1686
1640807100000|2021-12-29 19:45:00|||||||||1421
1640807400000|2021-12-29 19:50:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|1310
1640807700000|2021-12-29 19:55:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|2707
1640808000000|2021-12-29 20:00:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|2280
1640808300000|2021-12-29 20:05:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|2072
1640808600000|2021-12-29 20:10:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|2861
1640808900000|2021-12-29 20:15:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1790
1640809200000|2021-12-29 20:20:00|||||||||299
1640809500000|2021-12-29 20:25:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|984
1640809800000|2021-12-29 20:30:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|997
1640810100000|2021-12-29 20:35:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|2236
1640810400000|2021-12-29 20:40:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|2766
1640810700000|2021-12-29 20:45:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|2206
1640811000000|2021-12-29 20:50:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|2329
1640811300000|2021-12-29 20:55:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|2465
1640811600000|2021-12-29 21:00:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|1144
1640811900000|2021-12-29 21:05:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|510
1640812200000|2021-12-29 21:10:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|753
1640812500000|2021-12-29 21:15:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|564
1640812800000|2021-12-29 21:20:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1176
1640813100000|2021-12-29 21:25:00|||||||||736
1640813400000|2021-12-29 21:30:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|2454
1640813700000|2021-12-29 21:35:00|||||||||158
1640814000000|2021-12-29 21:40:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1989
1640814300000|2021-12-29 21:45:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|621
1640814600000|2021-12-29 21:50:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|1516
1640814900000|2021-12-29 21:55:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|2339
1640818800000|2021-12-29 23:00:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|728
1640819100000|2021-12-29 23:05:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|441
1640819400000|2021-12-29 23:10:00|||||||||48
1640819700000|2021-12-29 23:15:00|||||||||124
1640820000000|2021-12-29 23:20:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|962
1640820300000|2021-12-29 23:25:00|||||||||320
1640820600000|2021-12-29 23:30:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|710
1640820900000|2021-12-29 23:35:00|13022.3|13018.3|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|953
1640821200000|2021-12-29 23:40:00|13022.3|13018.3|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|272
1640821500000|2021-12-29 23:45:00|||||||||299
1640821800000|2021-12-29 23:50:00|||||||||117
1640822100000|2021-12-29 23:55:00|||||||||138
1640822400000|2021-12-30 00:00:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|341
1640822700000|2021-12-30 00:05:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|198
1640823000000|2021-12-30 00:10:00|||||||||103
1640823300000|2021-12-30 00:15:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|565
1640823600000|2021-12-30 00:20:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|1031
1640823900000|2021-12-30 00:25:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13020|13016|651
1640824200000|2021-12-30 00:30:00|13022.3|13018.3|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|421
1640824500000|2021-12-30 00:35:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|222
1640824800000|2021-12-30 00:40:00|||||||||146
1640825100000|2021-12-30 00:45:00|||||||||615
1640825400000|2021-12-30 00:50:00|||||||||209
1640825700000|2021-12-30 00:55:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|368
1640826000000|2021-12-30 01:00:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|660
1640826300000|2021-12-30 01:05:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|611
1640826600000|2021-12-30 01:10:00|||||||||368
1640826900000|2021-12-30 01:15:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|564
1640827200000|2021-12-30 01:20:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|839
1640827500000|2021-12-30 01:25:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|610
1640827800000|2021-12-30 01:30:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|160
1640828100000|2021-12-30 01:35:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|325
1640828400000|2021-12-30 01:40:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|446
1640828700000|2021-12-30 01:45:00|||||||||93
1640829000000|2021-12-30 01:50:00|||||||||78
1640829300000|2021-12-30 01:55:00|||||||||157
1640829600000|2021-12-30 02:00:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|167
1640829900000|2021-12-30 02:05:00|||||||||377
1640830200000|2021-12-30 02:10:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|477
1640830500000|2021-12-30 02:15:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|425
1640830800000|2021-12-30 02:20:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|364
1640831100000|2021-12-30 02:25:00|||||||||106
1640831400000|2021-12-30 02:30:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|1253
1640831700000|2021-12-30 02:35:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|315
1640832000000|2021-12-30 02:40:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|464
1640832300000|2021-12-30 02:45:00|||||||||136
1640832600000|2021-12-30 02:50:00|||||||||155
1640832900000|2021-12-30 02:55:00|||||||||66
1640833200000|2021-12-30 03:00:00|||||||||47
1640833500000|2021-12-30 03:05:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|2069
1640833800000|2021-12-30 03:10:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|888
1640834100000|2021-12-30 03:15:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|2304
1640834400000|2021-12-30 03:20:00|||||||||104
1640834700000|2021-12-30 03:25:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|621
1640835000000|2021-12-30 03:30:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|380
1640835300000|2021-12-30 03:35:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|498
1640835600000|2021-12-30 03:40:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|760
1640835900000|2021-12-30 03:45:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|87
1640836200000|2021-12-30 03:50:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|624
1640836500000|2021-12-30 03:55:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|465
1640836800000|2021-12-30 04:00:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|247
1640837100000|2021-12-30 04:05:00|13026.2|13022.2|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|346
1640837400000|2021-12-30 04:10:00|||||||||18
1640837700000|2021-12-30 04:15:00|||||||||5
1640838000000|2021-12-30 04:20:00|||||||||2
1640838300000|2021-12-30 04:25:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|1228
1640838600000|2021-12-30 04:30:00|||||||||71
1640838900000|2021-12-30 04:35:00|||||||||11
1640839200000|2021-12-30 04:40:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|684
1640839500000|2021-12-30 04:45:00|||||||||305
1640839800000|2021-12-30 04:50:00|||||||||30
1640840100000|2021-12-30 04:55:00|||||||||223
1640840400000|2021-12-30 05:00:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|861
1640840700000|2021-12-30 05:05:00|||||||||215
1640841000000|2021-12-30 05:10:00|||||||||114
1640841300000|2021-12-30 05:15:00|||||||||204
1640841600000|2021-12-30 05:20:00|||||||||383
1640841900000|2021-12-30 05:25:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|412
1640842200000|2021-12-30 05:30:00|13028.6|13024.6|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|957
1640842500000|2021-12-30 05:35:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|611
1640842800000|2021-12-30 05:40:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|466
1640843100000|2021-12-30 05:45:00|||||||||30
1640843400000|2021-12-30 05:50:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|1101
1640843700000|2021-12-30 05:55:00|||||||||13
1640844000000|2021-12-30 06:00:00|||||||||178
1640844300000|2021-12-30 06:05:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|116
1640844600000|2021-12-30 06:10:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|751
1640844900000|2021-12-30 06:15:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|26
1640845200000|2021-12-30 06:20:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|758
1640845500000|2021-12-30 06:25:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|81
1640845800000|2021-12-30 06:30:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|879
1640846100000|2021-12-30 06:35:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|937
1640846400000|2021-12-30 06:40:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|47
1640846700000|2021-12-30 06:45:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|456
1640847000000|2021-12-30 06:50:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|144
1640847300000|2021-12-30 06:55:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|860
1640847600000|2021-12-30 07:00:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|470
1640847900000|2021-12-30 07:05:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|110
1640848200000|2021-12-30 07:10:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|678
1640848500000|2021-12-30 07:15:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1106
1640848800000|2021-12-30 07:20:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|138
1640849100000|2021-12-30 07:25:00|||||||||346
1640849400000|2021-12-30 07:30:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1044
1640849700000|2021-12-30 07:35:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|828
1640850000000|2021-12-30 07:40:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|318
1640850300000|2021-12-30 07:45:00|||||||||31
1640850600000|2021-12-30 07:50:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1243
1640850900000|2021-12-30 07:55:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|1461
1640851200000|2021-12-30 08:00:00|13035.6|13031.6|13032.5|13028.5|13035.6|13031.6|13030.9|13026.9|2308
1640851500000|2021-12-30 08:05:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|963
1640851800000|2021-12-30 08:10:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1734
1640852100000|2021-12-30 08:15:00|13034|13030|13034|13030|13034|13030|13034|13030|715
1640852400000|2021-12-30 08:20:00|13032.5|13028.5|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|3012
1640852700000|2021-12-30 08:25:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|1769
1640853000000|2021-12-30 08:30:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|638
1640853300000|2021-12-30 08:35:00|13032.5|13028.5|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|782
1640853600000|2021-12-30 08:40:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|664
1640853900000|2021-12-30 08:45:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|550
1640854200000|2021-12-30 08:50:00|13037.2|13033.2|13040.3|13036.3|13040.3|13036.3|13035.6|13031.6|2608
1640854500000|2021-12-30 08:55:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.1|13037.1|1873
1640854800000|2021-12-30 09:00:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1573
1640855100000|2021-12-30 09:05:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|706
1640855400000|2021-12-30 09:10:00|13041.8|13037.8|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|2375
1640855700000|2021-12-30 09:15:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|416
1640856000000|2021-12-30 09:20:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|616
1640856300000|2021-12-30 09:25:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|304
1640856600000|2021-12-30 09:30:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|980
1640856900000|2021-12-30 09:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|522
1640857200000|2021-12-30 09:40:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|651
1640857500000|2021-12-30 09:45:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|249
1640857800000|2021-12-30 09:50:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1279
1640858100000|2021-12-30 09:55:00|13045|13041|13045|13041|13045|13041|13045|13041|408
1640858400000|2021-12-30 10:00:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|689
1640858700000|2021-12-30 10:05:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1177
1640859000000|2021-12-30 10:10:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|254
1640859300000|2021-12-30 10:15:00|||||||||590
1640859600000|2021-12-30 10:20:00|||||||||175
1640859900000|2021-12-30 10:25:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|724
1640860200000|2021-12-30 10:30:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|281
1640860500000|2021-12-30 10:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|616
1640860800000|2021-12-30 10:40:00|||||||||821
1640861100000|2021-12-30 10:45:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|141
1640861400000|2021-12-30 10:50:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|325
1640861700000|2021-12-30 10:55:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|271
1640862000000|2021-12-30 11:00:00|||||||||174
1640862300000|2021-12-30 11:05:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|425
1640862600000|2021-12-30 11:10:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|392
1640862900000|2021-12-30 11:15:00|13040.3|13036.3|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|4201
1640863200000|2021-12-30 11:20:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|2320
1640863500000|2021-12-30 11:25:00|13036.4|13032.4|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|562
1640863800000|2021-12-30 11:30:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|602
1640864100000|2021-12-30 11:35:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|611
1640864400000|2021-12-30 11:40:00|||||||||855
1640864700000|2021-12-30 11:45:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1139
1640865000000|2021-12-30 11:50:00|13037.9|13033.9|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|2320
1640865300000|2021-12-30 11:55:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1947
1640865600000|2021-12-30 12:00:00|||||||||670
1640865900000|2021-12-30 12:05:00|13034|13030|13034|13030|13034|13030|13034|13030|662
1640866200000|2021-12-30 12:10:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|894
1640866500000|2021-12-30 12:15:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13034|13030|1599
1640866800000|2021-12-30 12:20:00|13034|13030|13034|13030|13034|13030|13034|13030|1679
1640867100000|2021-12-30 12:25:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|1567
1640867400000|2021-12-30 12:30:00|||||||||598
1640867700000|2021-12-30 12:35:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|2188
1640868000000|2021-12-30 12:40:00|13034|13030|13034|13030|13034|13030|13034|13030|297
1640868300000|2021-12-30 12:45:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|2158
1640868600000|2021-12-30 12:50:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|233
1640868900000|2021-12-30 12:55:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|621
1640869200000|2021-12-30 13:00:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1344
1640869500000|2021-12-30 13:05:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|3212
1640869800000|2021-12-30 13:10:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|244
1640870100000|2021-12-30 13:15:00|13037.2|13033.2|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|420
1640870400000|2021-12-30 13:20:00|13034|13030|13027.8|13023.8|13035.6|13031.6|13027.8|13023.8|2624
1640870700000|2021-12-30 13:25:00|13029.3|13025.3|13024.7|13020.7|13029.3|13025.3|13024.7|13020.7|2301
1640871000000|2021-12-30 13:30:00|13025.4|13021.4|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|2447
1640871300000|2021-12-30 13:35:00|13024.7|13020.7|13034|13030|13035.6|13031.6|13024.7|13020.7|5666
1640871600000|2021-12-30 13:40:00|13032.5|13028.5|13034|13030|13034|13030|13030.9|13026.9|3076
1640871900000|2021-12-30 13:45:00|13035.6|13031.6|13030.9|13026.9|13035.6|13031.6|13029.3|13025.3|1541
1640872200000|2021-12-30 13:50:00|13029.3|13025.3|13037.2|13033.2|13038.7|13034.7|13029.3|13025.3|1592
1640872500000|2021-12-30 13:55:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13037.2|13033.2|4411
1640872800000|2021-12-30 14:00:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|2500
1640873100000|2021-12-30 14:05:00|13035.6|13031.6|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1916
1640873400000|2021-12-30 14:10:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|850
1640873700000|2021-12-30 14:15:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|2371
1640874000000|2021-12-30 14:20:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1795
1640874300000|2021-12-30 14:25:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13037.2|13033.2|1807
1640874600000|2021-12-30 14:30:00|13035.6|13031.6|13030.9|13026.9|13037.2|13033.2|13030.9|13026.9|8274
1640874900000|2021-12-30 14:35:00|13029.3|13025.3|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|5530
1640875200000|2021-12-30 14:40:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|2891
1640875500000|2021-12-30 14:45:00|13026.2|13022.2|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|2793
1640875800000|2021-12-30 14:50:00|13023.1|13019.1|13024.7|13020.7|13027.8|13023.8|13023.1|13019.1|5536
1640876100000|2021-12-30 14:55:00|13026.2|13022.2|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|3285
1640876400000|2021-12-30 15:00:00|13023.1|13019.1|13027.8|13023.8|13029.3|13025.3|13023.1|13019.1|3131
1640876700000|2021-12-30 15:05:00|13026.2|13022.2|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|2693
1640877000000|2021-12-30 15:10:00|13027.8|13023.8|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|2788
1640877300000|2021-12-30 15:15:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|5132
1640877600000|2021-12-30 15:20:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13020|13016|6757
1640877900000|2021-12-30 15:25:00|13021.5|13017.5|13027.8|13023.8|13027.8|13023.8|13021.5|13017.5|4623
1640878200000|2021-12-30 15:30:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|3181
1640878500000|2021-12-30 15:35:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|2424
1640878800000|2021-12-30 15:40:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|2845
1640879100000|2021-12-30 15:45:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|1513
1640879400000|2021-12-30 15:50:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13027.8|13023.8|1336
1640879700000|2021-12-30 15:55:00|13034|13030|13029.3|13025.3|13034|13030|13027.8|13023.8|4334
1640880000000|2021-12-30 16:00:00|13027.8|13023.8|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|2371
1640880300000|2021-12-30 16:05:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1468
1640880600000|2021-12-30 16:10:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1174
1640880900000|2021-12-30 16:15:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|3491
1640881200000|2021-12-30 16:20:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|5621
1640881500000|2021-12-30 16:25:00|13034|13030|13034|13030|13034|13030|13034|13030|508
1640881800000|2021-12-30 16:30:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|4313
1640882100000|2021-12-30 16:35:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|3174
1640882400000|2021-12-30 16:40:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|820
1640882700000|2021-12-30 16:45:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1804
1640883000000|2021-12-30 16:50:00|13034|13030|13034|13030|13034|13030|13034|13030|1818
1640883300000|2021-12-30 16:55:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|1069
1640883600000|2021-12-30 17:00:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|3609
1640883900000|2021-12-30 17:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|1511
1640884200000|2021-12-30 17:10:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1407
1640884500000|2021-12-30 17:15:00|||||||||554
1640884800000|2021-12-30 17:20:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|2424
1640885100000|2021-12-30 17:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1753
1640885400000|2021-12-30 17:30:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|894
1640885700000|2021-12-30 17:35:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|1071
1640886000000|2021-12-30 17:40:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|370
1640886300000|2021-12-30 17:45:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1082
1640886600000|2021-12-30 17:50:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1086
1640886900000|2021-12-30 17:55:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|174
1640887200000|2021-12-30 18:00:00|||||||||2826
1640887500000|2021-12-30 18:05:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1584
1640887800000|2021-12-30 18:10:00|||||||||1648
1640888100000|2021-12-30 18:15:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|996
1640888400000|2021-12-30 18:20:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|810
1640888700000|2021-12-30 18:25:00|||||||||551
1640889000000|2021-12-30 18:30:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|453
1640889300000|2021-12-30 18:35:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|912
1640889600000|2021-12-30 18:40:00|||||||||500
1640889900000|2021-12-30 18:45:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|458
1640890200000|2021-12-30 18:50:00|||||||||326
1640890500000|2021-12-30 18:55:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|2282
1640890800000|2021-12-30 19:00:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1325
1640891100000|2021-12-30 19:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|2386
1640891400000|2021-12-30 19:10:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1064
1640891700000|2021-12-30 19:15:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|965
1640892000000|2021-12-30 19:20:00|||||||||703
1640892300000|2021-12-30 19:25:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|709
1640892600000|2021-12-30 19:30:00|||||||||137
1640892900000|2021-12-30 19:35:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|580
1640893200000|2021-12-30 19:40:00|||||||||743
1640893500000|2021-12-30 19:45:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1166
1640893800000|2021-12-30 19:50:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2708
1640894100000|2021-12-30 19:55:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|4892
1640894400000|2021-12-30 20:00:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|2383
1640894700000|2021-12-30 20:05:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|4367
1640895000000|2021-12-30 20:10:00|||||||||748
1640895300000|2021-12-30 20:15:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|2447
1640895600000|2021-12-30 20:20:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2186
1640895900000|2021-12-30 20:25:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1548
1640896200000|2021-12-30 20:30:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1241
1640896500000|2021-12-30 20:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|857
1640896800000|2021-12-30 20:40:00|||||||||433
1640897100000|2021-12-30 20:45:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|794
1640897400000|2021-12-30 20:50:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2826
1640897700000|2021-12-30 20:55:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|6641
1640898000000|2021-12-30 21:00:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|4382
1640898300000|2021-12-30 21:05:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1505
1640898600000|2021-12-30 21:10:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1002
1640898900000|2021-12-30 21:15:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|941
1640899200000|2021-12-30 21:20:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|3182
1640899500000|2021-12-30 21:25:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2728
1640899800000|2021-12-30 21:30:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|748
1640900100000|2021-12-30 21:35:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|728
1640900400000|2021-12-30 21:40:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|884
1640900700000|2021-12-30 21:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|593
1640901000000|2021-12-30 21:50:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|962
1640901300000|2021-12-30 21:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|1864
1640905200000|2021-12-30 23:00:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|157
1640905500000|2021-12-30 23:05:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|553
1640905800000|2021-12-30 23:10:00|||||||||372
1640906100000|2021-12-30 23:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|457
1640906400000|2021-12-30 23:20:00|||||||||7
1640906700000|2021-12-30 23:25:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|553
1640907000000|2021-12-30 23:30:00|||||||||273
1640907300000|2021-12-30 23:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|622
1640907600000|2021-12-30 23:40:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|444
1640907900000|2021-12-30 23:45:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|391
1640908200000|2021-12-30 23:50:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|363
1640908500000|2021-12-30 23:55:00|||||||||135
1640908800000|2021-12-31 00:00:00|||||||||99
1640909100000|2021-12-31 00:05:00|||||||||120
1640909400000|2021-12-31 00:10:00|||||||||142
1640909700000|2021-12-31 00:15:00|||||||||54
1640910000000|2021-12-31 00:20:00|||||||||118
1640910300000|2021-12-31 00:25:00|||||||||131
1640910600000|2021-12-31 00:30:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|712
1640910900000|2021-12-31 00:35:00|||||||||454
1640911200000|2021-12-31 00:40:00|||||||||105
1640911500000|2021-12-31 00:45:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|309
1640911800000|2021-12-31 00:50:00|||||||||187
1640912100000|2021-12-31 00:55:00|||||||||255
1640912400000|2021-12-31 01:00:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|156
1640912700000|2021-12-31 01:05:00|||||||||239
1640913000000|2021-12-31 01:10:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|530
1640913300000|2021-12-31 01:15:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|566
1640913600000|2021-12-31 01:20:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|571
1640913900000|2021-12-31 01:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|48
1640914200000|2021-12-31 01:30:00|||||||||183
1640914500000|2021-12-31 01:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|161
1640914800000|2021-12-31 01:40:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|697
1640915100000|2021-12-31 01:45:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|297
1640915400000|2021-12-31 01:50:00|||||||||401
1640915700000|2021-12-31 01:55:00|||||||||160
1640916000000|2021-12-31 02:00:00|||||||||3
1640916300000|2021-12-31 02:05:00|||||||||3
1640916600000|2021-12-31 02:10:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|100
1640916900000|2021-12-31 02:15:00|||||||||3
1640917200000|2021-12-31 02:20:00|||||||||73
1640917500000|2021-12-31 02:25:00|||||||||1
1640917800000|2021-12-31 02:30:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|842
1640918100000|2021-12-31 02:35:00|||||||||5
1640918400000|2021-12-31 02:40:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|383
1640918700000|2021-12-31 02:45:00|||||||||1
1640919000000|2021-12-31 02:50:00|||||||||20
1640919300000|2021-12-31 02:55:00|||||||||4
1640919600000|2021-12-31 03:00:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|293
1640919900000|2021-12-31 03:05:00|||||||||1
1640920200000|2021-12-31 03:10:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|550
1640920500000|2021-12-31 03:15:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|519
1640920800000|2021-12-31 03:20:00|||||||||4
1640921100000|2021-12-31 03:25:00|||||||||2
1640921400000|2021-12-31 03:30:00|||||||||19
1640921700000|2021-12-31 03:35:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|44
1640922000000|2021-12-31 03:40:00|||||||||16
1640922300000|2021-12-31 03:45:00|||||||||34
1640922600000|2021-12-31 03:50:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|29
1640922900000|2021-12-31 03:55:00|||||||||32
1640923200000|2021-12-31 04:00:00|||||||||51
1640923500000|2021-12-31 04:05:00|||||||||21
1640923800000|2021-12-31 04:10:00|||||||||22
1640924100000|2021-12-31 04:15:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|260
1640924400000|2021-12-31 04:20:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|54
1640924700000|2021-12-31 04:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|25
1640925000000|2021-12-31 04:30:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|122
1640925300000|2021-12-31 04:35:00|||||||||23
1640925600000|2021-12-31 04:40:00|||||||||5
1640925900000|2021-12-31 04:45:00|||||||||12
1640926200000|2021-12-31 04:50:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|458
1640926500000|2021-12-31 04:55:00|||||||||53
1640926800000|2021-12-31 05:00:00|||||||||5
1640927100000|2021-12-31 05:05:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|820
1640927400000|2021-12-31 05:10:00|||||||||5
1640927700000|2021-12-31 05:15:00|||||||||25
1640928000000|2021-12-31 05:20:00|||||||||123
1640928300000|2021-12-31 05:25:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|341
1640928600000|2021-12-31 05:30:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|326
1640928900000|2021-12-31 05:35:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|405
1640929200000|2021-12-31 05:40:00|||||||||21
1640929500000|2021-12-31 05:45:00|||||||||33
1640930100000|2021-12-31 05:55:00|||||||||10
1640930400000|2021-12-31 06:00:00|||||||||13
1640930700000|2021-12-31 06:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|154
1640931000000|2021-12-31 06:10:00|||||||||44
1640931300000|2021-12-31 06:15:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|297
1640931600000|2021-12-31 06:20:00|||||||||2
1640931900000|2021-12-31 06:25:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|232
1640932200000|2021-12-31 06:30:00|||||||||3
1640932500000|2021-12-31 06:35:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|170
1640932800000|2021-12-31 06:40:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|206
1640933100000|2021-12-31 06:45:00|||||||||7
1640933400000|2021-12-31 06:50:00|||||||||20
1640933700000|2021-12-31 06:55:00|||||||||9
1640934000000|2021-12-31 07:00:00|||||||||47
1640934300000|2021-12-31 07:05:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|40
1640934600000|2021-12-31 07:10:00|||||||||13
1640934900000|2021-12-31 07:15:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|164
1640935200000|2021-12-31 07:20:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|125
1640935500000|2021-12-31 07:25:00|||||||||18
1640935800000|2021-12-31 07:30:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|892
1640936100000|2021-12-31 07:35:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|285
1640936400000|2021-12-31 07:40:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|496
1640936700000|2021-12-31 07:45:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|194
1640937000000|2021-12-31 07:50:00|||||||||84
1640937300000|2021-12-31 07:55:00|||||||||151
1640937600000|2021-12-31 08:00:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|376
1640937900000|2021-12-31 08:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|121
1640938200000|2021-12-31 08:10:00|13037.9|13033.9|13040.3|13036.3|13040.3|13036.3|13037.9|13033.9|857
1640938500000|2021-12-31 08:15:00|||||||||10
1640938800000|2021-12-31 08:20:00|13041.8|13037.8|13043.4|13039.4|13044.2|13040.2|13041.8|13037.8|327
1640939100000|2021-12-31 08:25:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|1207
1640939400000|2021-12-31 08:30:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|502
1640939700000|2021-12-31 08:35:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|52
1640940000000|2021-12-31 08:40:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|234
1640940300000|2021-12-31 08:45:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|208
1640940600000|2021-12-31 08:50:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|321
1640940900000|2021-12-31 08:55:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|438
1640941200000|2021-12-31 09:00:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|392
1640941500000|2021-12-31 09:05:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|595
1640941800000|2021-12-31 09:10:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13047.3|13043.3|350
1640942100000|2021-12-31 09:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|742
1640942400000|2021-12-31 09:20:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|288
1640942700000|2021-12-31 09:25:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|218
1640943000000|2021-12-31 09:30:00|13049.7|13045.7|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|1312
1640943300000|2021-12-31 09:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|310
1640943600000|2021-12-31 09:40:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|208
1640943900000|2021-12-31 09:45:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|156
1640944200000|2021-12-31 09:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|265
1640944500000|2021-12-31 09:55:00|||||||||59
1640944800000|2021-12-31 10:00:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|404
1640945100000|2021-12-31 10:05:00|||||||||153
1640945400000|2021-12-31 10:10:00|||||||||40
1640945700000|2021-12-31 10:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|153
1640946000000|2021-12-31 10:20:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|428
1640946300000|2021-12-31 10:25:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|110
1640946600000|2021-12-31 10:30:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1141
1640946900000|2021-12-31 10:35:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|447
1640947200000|2021-12-31 10:40:00|||||||||10
1640947500000|2021-12-31 10:45:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1024
1640947800000|2021-12-31 10:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|489
1640948100000|2021-12-31 10:55:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|111
1640948400000|2021-12-31 11:00:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|310
1640948700000|2021-12-31 11:05:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|420
1640949000000|2021-12-31 11:10:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|705
1640949300000|2021-12-31 11:15:00|||||||||261
1640949600000|2021-12-31 11:20:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|164
1640949900000|2021-12-31 11:25:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|422
1640950200000|2021-12-31 11:30:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|339
1640950500000|2021-12-31 11:35:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|220
1640950800000|2021-12-31 11:40:00|||||||||342
1640951100000|2021-12-31 11:45:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|694
1640951400000|2021-12-31 11:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|74
1640951700000|2021-12-31 11:55:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|305
1640952000000|2021-12-31 12:00:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1134
1640952300000|2021-12-31 12:05:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1821
1640952600000|2021-12-31 12:10:00|||||||||69
1640952900000|2021-12-31 12:15:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1248
1640953200000|2021-12-31 12:20:00|||||||||342
1640953500000|2021-12-31 12:25:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|607
1640953800000|2021-12-31 12:30:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1421
1640954100000|2021-12-31 12:35:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|689
1640954400000|2021-12-31 12:40:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1547
1640954700000|2021-12-31 12:45:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1286
1640955000000|2021-12-31 12:50:00|||||||||699
1640955300000|2021-12-31 12:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|807
1640955600000|2021-12-31 13:00:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|575
1640955900000|2021-12-31 13:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|792
1640956200000|2021-12-31 13:10:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1214
1640956500000|2021-12-31 13:15:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|654
1640956800000|2021-12-31 13:20:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1055
1640957100000|2021-12-31 13:25:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|1185
1640957400000|2021-12-31 13:30:00|||||||||716
1640957700000|2021-12-31 13:35:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|1155
1640958000000|2021-12-31 13:40:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|939
1640958300000|2021-12-31 13:45:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|2134
1640958600000|2021-12-31 13:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|680
1640958900000|2021-12-31 13:55:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|437
1640959200000|2021-12-31 14:00:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1440
1640959500000|2021-12-31 14:05:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|898
1640959800000|2021-12-31 14:10:00|||||||||489
1640960100000|2021-12-31 14:15:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|935
1640960400000|2021-12-31 14:20:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|1595
1640960700000|2021-12-31 14:25:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|518
1640961000000|2021-12-31 14:30:00|13052.8|13048.8|13046.5|13042.5|13052.8|13048.8|13046.5|13042.5|2945
1640961300000|2021-12-31 14:35:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|2761
1640961600000|2021-12-31 14:40:00|13045|13041|13054.3|13050.3|13054.3|13050.3|13043.4|13039.4|4906
1640961900000|2021-12-31 14:45:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1503
1640962200000|2021-12-31 14:50:00|13051.2|13047.2|13043.4|13039.4|13051.2|13047.2|13043.4|13039.4|4311
1640962500000|2021-12-31 14:55:00|13041.8|13037.8|13043.4|13039.4|13045|13041|13040.3|13036.3|4175
1640962800000|2021-12-31 15:00:00|13041.8|13037.8|13046.5|13042.5|13046.5|13042.5|13041.8|13037.8|4636
1640963100000|2021-12-31 15:05:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|997
1640963400000|2021-12-31 15:10:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1007
1640963700000|2021-12-31 15:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|333
1640964000000|2021-12-31 15:20:00|13046.5|13042.5|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|2571
1640964300000|2021-12-31 15:25:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|3345
1640964600000|2021-12-31 15:30:00|13048.9|13044.9|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|1834
1640964900000|2021-12-31 15:35:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|2639
1640965200000|2021-12-31 15:40:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|1533
1640965500000|2021-12-31 15:45:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|1462
1640965800000|2021-12-31 15:50:00|||||||||866
1640966100000|2021-12-31 15:55:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|4790
1640966400000|2021-12-31 16:00:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|2273
1640966700000|2021-12-31 16:05:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|3848
1640967000000|2021-12-31 16:10:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|697
1640967300000|2021-12-31 16:15:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2367
1640967600000|2021-12-31 16:20:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|1295
1640967900000|2021-12-31 16:25:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|2086
1640968200000|2021-12-31 16:30:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|4686
1640968500000|2021-12-31 16:35:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1450
1640968800000|2021-12-31 16:40:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2438
1640969100000|2021-12-31 16:45:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1561
1640969400000|2021-12-31 16:50:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|778
1640969700000|2021-12-31 16:55:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1685
1640970000000|2021-12-31 17:00:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|1604
1640970300000|2021-12-31 17:05:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2096
1640970600000|2021-12-31 17:10:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2232
1640970900000|2021-12-31 17:15:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3311
1640971200000|2021-12-31 17:20:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|3501
1640971500000|2021-12-31 17:25:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|9602
1640971800000|2021-12-31 17:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|3078
1640972100000|2021-12-31 17:35:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2963
1640972400000|2021-12-31 17:40:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|4880
1640972700000|2021-12-31 17:45:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|9779
1640973000000|2021-12-31 17:50:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|8568
1640973300000|2021-12-31 17:55:00|13057.5|13053.5|13049.7|13045.7|13057.5|13053.5|13048.1|13044.1|21042
1640973600000|2021-12-31 18:00:00|13051.2|13047.2|13046.5|13042.5|13051.2|13047.2|13045|13041|19382
1640973900000|2021-12-31 18:05:00|13048.1|13044.1|13041.8|13037.8|13048.1|13044.1|13041.8|13037.8|4345
1640974200000|2021-12-31 18:10:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|2055
1640974500000|2021-12-31 18:15:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|4228
1640974800000|2021-12-31 18:20:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|1079
1640975100000|2021-12-31 18:25:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1736
1640975400000|2021-12-31 18:30:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|1947
1640975700000|2021-12-31 18:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2462
1640976000000|2021-12-31 18:40:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|2805
1640976300000|2021-12-31 18:45:00|||||||||1028
1640976600000|2021-12-31 18:50:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|1693
1640976900000|2021-12-31 18:55:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|3739
1640977200000|2021-12-31 19:00:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|858
1640977500000|2021-12-31 19:05:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|812
1640977800000|2021-12-31 19:10:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|653
1640978100000|2021-12-31 19:15:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|893
1640978400000|2021-12-31 19:20:00|||||||||683
1640978700000|2021-12-31 19:25:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1272
1640979000000|2021-12-31 19:30:00|||||||||905
1640979300000|2021-12-31 19:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1795
1640979600000|2021-12-31 19:40:00|||||||||240
1640979900000|2021-12-31 19:45:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|589
1640980200000|2021-12-31 19:50:00|||||||||100
1640980500000|2021-12-31 19:55:00|13037.2|13033.2|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1984
1640980800000|2021-12-31 20:00:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1246
1640981100000|2021-12-31 20:05:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|379
1640981400000|2021-12-31 20:10:00|||||||||215
1640981700000|2021-12-31 20:15:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|770
1640982000000|2021-12-31 20:20:00|||||||||228
1640982300000|2021-12-31 20:25:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|361
1640982600000|2021-12-31 20:30:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1146
1640982900000|2021-12-31 20:35:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|464
1640983200000|2021-12-31 20:40:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|639
1640983500000|2021-12-31 20:45:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|1995
1640983800000|2021-12-31 20:50:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1164
1640984100000|2021-12-31 20:55:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1606
1640984400000|2021-12-31 21:00:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|274
1640984700000|2021-12-31 21:05:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|2402
1640985000000|2021-12-31 21:10:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1003
1640985300000|2021-12-31 21:15:00|||||||||73
1640985600000|2021-12-31 21:20:00|||||||||74
1640985900000|2021-12-31 21:25:00|||||||||236
1640986200000|2021-12-31 21:30:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|291
1640986500000|2021-12-31 21:35:00|||||||||83
1640986800000|2021-12-31 21:40:00|||||||||278
1640987100000|2021-12-31 21:45:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|894
1640987400000|2021-12-31 21:50:00|13036.4|13032.4|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|149
1640987700000|2021-12-31 21:55:00|13034.8|13030.8|13035.6|13031.6|13035.6|13031.6|13034|13030|266
1641164400000|2022-01-02 23:00:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|2052
1641164700000|2022-01-02 23:05:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|2066
1641165000000|2022-01-02 23:10:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|1660
1641165300000|2022-01-02 23:15:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|584
1641165600000|2022-01-02 23:20:00|||||||||200
1641165900000|2022-01-02 23:25:00|||||||||132
1641166200000|2022-01-02 23:30:00|||||||||269
1641166500000|2022-01-02 23:35:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|1683
1641166800000|2022-01-02 23:40:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|524
1641167100000|2022-01-02 23:45:00|||||||||69
1641167400000|2022-01-02 23:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|74
1641167700000|2022-01-02 23:55:00|||||||||82
1641168000000|2022-01-03 00:00:00|13034|13030|13034|13030|13034|13030|13034|13030|473
1641168300000|2022-01-03 00:05:00|||||||||32
1641168600000|2022-01-03 00:10:00|||||||||38
1641168900000|2022-01-03 00:15:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|780
1641169200000|2022-01-03 00:20:00|||||||||54
1641169500000|2022-01-03 00:25:00|||||||||341
1641169800000|2022-01-03 00:30:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|640
1641170100000|2022-01-03 00:35:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|270
1641170400000|2022-01-03 00:40:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|762
1641170700000|2022-01-03 00:45:00|13034|13030|13034|13030|13034|13030|13034|13030|659
1641171000000|2022-01-03 00:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|659
1641171300000|2022-01-03 00:55:00|||||||||250
1641171600000|2022-01-03 01:00:00|||||||||55
1641171900000|2022-01-03 01:05:00|13034|13030|13034|13030|13034|13030|13034|13030|395
1641172200000|2022-01-03 01:10:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1037
1641172500000|2022-01-03 01:15:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|151
1641172800000|2022-01-03 01:20:00|||||||||30
1641173100000|2022-01-03 01:25:00|||||||||20
1641173400000|2022-01-03 01:30:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|358
1641173700000|2022-01-03 01:35:00|13034|13030|13034|13030|13034|13030|13034|13030|40
1641174000000|2022-01-03 01:40:00|||||||||10
1641174300000|2022-01-03 01:45:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|549
1641174600000|2022-01-03 01:50:00|13034|13030|13034|13030|13034|13030|13034|13030|176
1641174900000|2022-01-03 01:55:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|394
1641175200000|2022-01-03 02:00:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|397
1641175500000|2022-01-03 02:05:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|234
1641175800000|2022-01-03 02:10:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|611
1641176100000|2022-01-03 02:15:00|||||||||20
1641176400000|2022-01-03 02:20:00|||||||||67
1641176700000|2022-01-03 02:25:00|||||||||123
1641177000000|2022-01-03 02:30:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|553
1641177300000|2022-01-03 02:35:00|||||||||27
1641177600000|2022-01-03 02:40:00|13034|13030|13034|13030|13034|13030|13034|13030|363
1641177900000|2022-01-03 02:45:00|||||||||82
1641178200000|2022-01-03 02:50:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|60
1641178500000|2022-01-03 02:55:00|||||||||169
1641178800000|2022-01-03 03:00:00|||||||||348
1641179100000|2022-01-03 03:05:00|||||||||35
1641179400000|2022-01-03 03:10:00|13034|13030|13034|13030|13034|13030|13034|13030|553
1641179700000|2022-01-03 03:15:00|||||||||30
1641180000000|2022-01-03 03:20:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|111
1641180300000|2022-01-03 03:25:00|||||||||15
1641180600000|2022-01-03 03:30:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|146
1641180900000|2022-01-03 03:35:00|||||||||19
1641181200000|2022-01-03 03:40:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|391
1641181500000|2022-01-03 03:45:00|||||||||23
1641181800000|2022-01-03 03:50:00|||||||||98
1641182100000|2022-01-03 03:55:00|||||||||15
1641182400000|2022-01-03 04:00:00|||||||||15
1641182700000|2022-01-03 04:05:00|13030.1|13026.1|13029.3|13025.3|13030.1|13026.1|13029.3|13025.3|277
1641183000000|2022-01-03 04:10:00|||||||||475
1641183300000|2022-01-03 04:15:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|609
1641183600000|2022-01-03 04:20:00|||||||||51
1641183900000|2022-01-03 04:25:00|||||||||59
1641184200000|2022-01-03 04:30:00|||||||||10
1641184500000|2022-01-03 04:35:00|||||||||24
1641184800000|2022-01-03 04:40:00|||||||||4
1641185100000|2022-01-03 04:45:00|||||||||14
1641185400000|2022-01-03 04:50:00|||||||||23
1641185700000|2022-01-03 04:55:00|||||||||7
1641186000000|2022-01-03 05:00:00|||||||||35
1641186300000|2022-01-03 05:05:00|||||||||4
1641186600000|2022-01-03 05:10:00|||||||||18
1641186900000|2022-01-03 05:15:00|||||||||12
1641187200000|2022-01-03 05:20:00|||||||||13
1641187500000|2022-01-03 05:25:00|||||||||17
1641187800000|2022-01-03 05:30:00|||||||||18
1641188100000|2022-01-03 05:35:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|738
1641188400000|2022-01-03 05:40:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|260
1641188700000|2022-01-03 05:45:00|||||||||182
1641189000000|2022-01-03 05:50:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|424
1641189300000|2022-01-03 05:55:00|||||||||9
1641189600000|2022-01-03 06:00:00|||||||||46
1641189900000|2022-01-03 06:05:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|26
1641190200000|2022-01-03 06:10:00|||||||||105
1641190500000|2022-01-03 06:15:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|704
1641190800000|2022-01-03 06:20:00|||||||||29
1641191100000|2022-01-03 06:25:00|||||||||6
1641191400000|2022-01-03 06:30:00|13025.4|13021.4|13024.7|13020.7|13025.4|13021.4|13024.7|13020.7|218
1641191700000|2022-01-03 06:35:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|128
1641192000000|2022-01-03 06:40:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|884
1641192300000|2022-01-03 06:45:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|49
1641192600000|2022-01-03 06:50:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|479
1641192900000|2022-01-03 06:55:00|||||||||106
1641193200000|2022-01-03 07:00:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|398
1641193500000|2022-01-03 07:05:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|273
1641193800000|2022-01-03 07:10:00|||||||||43
1641194100000|2022-01-03 07:15:00|||||||||267
1641194400000|2022-01-03 07:20:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|231
1641194700000|2022-01-03 07:25:00|||||||||55
1641195000000|2022-01-03 07:30:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|513
1641195300000|2022-01-03 07:35:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|493
1641195600000|2022-01-03 07:40:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|247
1641195900000|2022-01-03 07:45:00|||||||||12
1641196200000|2022-01-03 07:50:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|349
1641196500000|2022-01-03 07:55:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|393
1641196800000|2022-01-03 08:00:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|691
1641197100000|2022-01-03 08:05:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|405
1641197400000|2022-01-03 08:10:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13016.8|13012.8|2338
1641197700000|2022-01-03 08:15:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|1560
1641198000000|2022-01-03 08:20:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|2217
1641198300000|2022-01-03 08:25:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|2512
1641198600000|2022-01-03 08:30:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|2514
1641198900000|2022-01-03 08:35:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1975
1641199200000|2022-01-03 08:40:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13012.2|13008.2|1527
1641199500000|2022-01-03 08:45:00|||||||||1000
1641199800000|2022-01-03 08:50:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|2059
1641200100000|2022-01-03 08:55:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1767
1641200400000|2022-01-03 09:00:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|640
1641200700000|2022-01-03 09:05:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|1925
1641201000000|2022-01-03 09:10:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1571
1641201300000|2022-01-03 09:15:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|3159
1641201600000|2022-01-03 09:20:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|348
1641201900000|2022-01-03 09:25:00|13012.2|13008.2|13015.3|13011.3|13015.3|13011.3|13012.2|13008.2|1645
1641202200000|2022-01-03 09:30:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1254
1641202500000|2022-01-03 09:35:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|663
1641202800000|2022-01-03 09:40:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|1185
1641203100000|2022-01-03 09:45:00|||||||||218
1641203400000|2022-01-03 09:50:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|1028
1641203700000|2022-01-03 09:55:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13020|13016|1783
1641204000000|2022-01-03 10:00:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|944
1641204300000|2022-01-03 10:05:00|13027.8|13023.8|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|3057
1641204600000|2022-01-03 10:10:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|271
1641204900000|2022-01-03 10:15:00|||||||||940
1641205200000|2022-01-03 10:20:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|309
1641205500000|2022-01-03 10:25:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13020|13016|898
1641205800000|2022-01-03 10:30:00|||||||||315
1641206100000|2022-01-03 10:35:00|||||||||303
1641206400000|2022-01-03 10:40:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|196
1641206700000|2022-01-03 10:45:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|649
1641207000000|2022-01-03 10:50:00|||||||||28
1641207300000|2022-01-03 10:55:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|1815
1641207600000|2022-01-03 11:00:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|588
1641207900000|2022-01-03 11:05:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|423
1641208200000|2022-01-03 11:10:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|242
1641208500000|2022-01-03 11:15:00|13021.5|13017.5|13016.8|13012.8|13021.5|13017.5|13016.8|13012.8|357
1641208800000|2022-01-03 11:20:00|13015.3|13011.3|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|1118
1641209100000|2022-01-03 11:25:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|513
1641209400000|2022-01-03 11:30:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|611
1641209700000|2022-01-03 11:35:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|292
1641210000000|2022-01-03 11:40:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13020|13016|1067
1641210300000|2022-01-03 11:45:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|790
1641210600000|2022-01-03 11:50:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|582
1641210900000|2022-01-03 11:55:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|722
1641211200000|2022-01-03 12:00:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|722
1641211500000|2022-01-03 12:05:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|416
1641211800000|2022-01-03 12:10:00|||||||||423
1641212100000|2022-01-03 12:15:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|1136
1641212400000|2022-01-03 12:20:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13018.4|13014.4|3126
1641212700000|2022-01-03 12:25:00|13018.4|13014.4|13020|13016|13021.5|13017.5|13018.4|13014.4|1204
1641213000000|2022-01-03 12:30:00|13021.5|13017.5|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|2060
1641213300000|2022-01-03 12:35:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|513
1641213600000|2022-01-03 12:40:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13020|13016|807
1641213900000|2022-01-03 12:45:00|13024.7|13020.7|13020|13016|13024.7|13020.7|13020|13016|399
1641214200000|2022-01-03 12:50:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|571
1641214500000|2022-01-03 12:55:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|920
1641214800000|2022-01-03 13:00:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|3158
1641215100000|2022-01-03 13:05:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13016.8|13012.8|2356
1641215400000|2022-01-03 13:10:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|7865
1641215700000|2022-01-03 13:15:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13020|13016|2441
1641216000000|2022-01-03 13:20:00|13021.5|13017.5|13012.2|13008.2|13021.5|13017.5|13012.2|13008.2|2511
1641216300000|2022-01-03 13:25:00|13010.6|13006.6|12999.7|12995.7|13010.6|13006.6|12999.7|12995.7|9685
1641216600000|2022-01-03 13:30:00|12998.1|12994.1|12990.3|12986.3|12999.7|12995.7|12990.3|12986.3|13341
1641216900000|2022-01-03 13:35:00|12991.8|12987.8|12987.2|12983.2|12993.4|12989.4|12985.6|12981.6|12144
1641217200000|2022-01-03 13:40:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12985.6|12981.6|10615
1641217500000|2022-01-03 13:45:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|7769
1641217800000|2022-01-03 13:50:00|12985.6|12981.6|12979.3|12975.3|12985.6|12981.6|12977.8|12973.8|14939
1641218100000|2022-01-03 13:55:00|12980.9|12976.9|12979.3|12975.3|12982.5|12978.5|12979.3|12975.3|10319
1641218400000|2022-01-03 14:00:00|12977.8|12973.8|12979.3|12975.3|12980.9|12976.9|12976.2|12972.2|6530
1641218700000|2022-01-03 14:05:00|12977.8|12973.8|12980.9|12976.9|12982.5|12978.5|12977.8|12973.8|8045
1641219000000|2022-01-03 14:10:00|12979.3|12975.3|12974.7|12970.7|12979.3|12975.3|12971.5|12967.5|8041
1641219300000|2022-01-03 14:15:00|12976.2|12972.2|12974.7|12970.7|12979.3|12975.3|12974.7|12970.7|7219
1641219600000|2022-01-03 14:20:00|12976.2|12972.2|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|1661
1641219900000|2022-01-03 14:25:00|12977.8|12973.8|12976.2|12972.2|12977.8|12973.8|12974.7|12970.7|3559
1641220200000|2022-01-03 14:30:00|12974.7|12970.7|12968.4|12964.4|12974.7|12970.7|12966.8|12962.8|3603
1641220500000|2022-01-03 14:35:00|12966.8|12962.8|12968.4|12964.4|12971.5|12967.5|12966.8|12962.8|5656
1641220800000|2022-01-03 14:40:00|12966.8|12962.8|12968.4|12964.4|12971.5|12967.5|12966.8|12962.8|6962
1641221100000|2022-01-03 14:45:00|12970|12966|12973.1|12969.1|12974.7|12970.7|12968.4|12964.4|9685
1641221400000|2022-01-03 14:50:00|12971.5|12967.5|12970|12966|12973.1|12969.1|12968.4|12964.4|5191
1641221700000|2022-01-03 14:55:00|12968.4|12964.4|12962.2|12958.2|12970|12966|12962.2|12958.2|6746
1641222000000|2022-01-03 15:00:00|12960.6|12956.6|12960.6|12956.6|12965.3|12961.3|12959|12955|9953
1641222300000|2022-01-03 15:05:00|12959|12955|12963.7|12959.7|12963.7|12959.7|12959|12955|5643
1641222600000|2022-01-03 15:10:00|12962.2|12958.2|12957.5|12953.5|12963.7|12959.7|12957.5|12953.5|8971
1641222900000|2022-01-03 15:15:00|12959|12955|12962.2|12958.2|12962.2|12958.2|12959|12955|5997
1641223200000|2022-01-03 15:20:00|12963.7|12959.7|12965.3|12961.3|12965.3|12961.3|12962.2|12958.2|6486
1641223500000|2022-01-03 15:25:00|12966.8|12962.8|12959|12955|12966.8|12962.8|12957.5|12953.5|7685
1641223800000|2022-01-03 15:30:00|12960.6|12956.6|12963.7|12959.7|12965.3|12961.3|12959|12955|4769
1641224100000|2022-01-03 15:35:00|12962.2|12958.2|12963.7|12959.7|12963.7|12959.7|12962.2|12958.2|4193
1641224400000|2022-01-03 15:40:00|12965.3|12961.3|12968.4|12964.4|12968.4|12964.4|12965.3|12961.3|9374
1641224700000|2022-01-03 15:45:00|12966.8|12962.8|12965.3|12961.3|12966.8|12962.8|12965.3|12961.3|7569
1641225000000|2022-01-03 15:50:00|12966.8|12962.8|12968.4|12964.4|12968.4|12964.4|12966.8|12962.8|5132
1641225300000|2022-01-03 15:55:00|12966.8|12962.8|12966.8|12962.8|12968.4|12964.4|12966.8|12962.8|2659
1641225600000|2022-01-03 16:00:00|12965.3|12961.3|12962.2|12958.2|12966.8|12962.8|12962.2|12958.2|5160
1641225900000|2022-01-03 16:05:00|12963.7|12959.7|12960.6|12956.6|12963.7|12959.7|12959|12955|2316
1641226200000|2022-01-03 16:10:00|12962.2|12958.2|12962.2|12958.2|12963.7|12959.7|12962.2|12958.2|2018
1641226500000|2022-01-03 16:15:00|12960.6|12956.6|12960.6|12956.6|12962.2|12958.2|12960.6|12956.6|1675
1641226800000|2022-01-03 16:20:00|12962.2|12958.2|12957.5|12953.5|12962.2|12958.2|12957.5|12953.5|2916
1641227100000|2022-01-03 16:25:00|12959|12955|12959|12955|12960.6|12956.6|12957.5|12953.5|2289
1641227400000|2022-01-03 16:30:00|12957.5|12953.5|12959|12955|12959|12955|12957.5|12953.5|2949
1641227700000|2022-01-03 16:35:00|12960.6|12956.6|12962.2|12958.2|12962.2|12958.2|12960.6|12956.6|3731
1641228000000|2022-01-03 16:40:00|12960.6|12956.6|12963.7|12959.7|12963.7|12959.7|12960.6|12956.6|3746
1641228300000|2022-01-03 16:45:00|12962.2|12958.2|12963.7|12959.7|12963.7|12959.7|12962.2|12958.2|4351
1641228600000|2022-01-03 16:50:00|12965.3|12961.3|12957.5|12953.5|12965.3|12961.3|12957.5|12953.5|5107
1641228900000|2022-01-03 16:55:00|12959|12955|12955.9|12951.9|12959|12955|12955.9|12951.9|3887
1641229200000|2022-01-03 17:00:00|12957.5|12953.5|12959|12955|12959|12955|12955.9|12951.9|4942
1641229500000|2022-01-03 17:05:00|12960.6|12956.6|12959|12955|12960.6|12956.6|12959|12955|1476
1641229800000|2022-01-03 17:10:00|12960.6|12956.6|12959|12955|12960.6|12956.6|12959|12955|1414
1641230100000|2022-01-03 17:15:00|12957.5|12953.5|12959|12955|12960.6|12956.6|12957.5|12953.5|3933
1641230400000|2022-01-03 17:20:00|12957.5|12953.5|12955.9|12951.9|12957.5|12953.5|12955.9|12951.9|1315
1641230700000|2022-01-03 17:25:00|12957.5|12953.5|12957.5|12953.5|12957.5|12953.5|12957.5|12953.5|566
1641231000000|2022-01-03 17:30:00|12955.9|12951.9|12955.9|12951.9|12957.5|12953.5|12955.9|12951.9|5623
1641231300000|2022-01-03 17:35:00|12957.5|12953.5|12957.5|12953.5|12959|12955|12955.9|12951.9|1693
1641231600000|2022-01-03 17:40:00|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|861
1641231900000|2022-01-03 17:45:00|12954.3|12950.3|12951.2|12947.2|12954.3|12950.3|12951.2|12947.2|2253
1641232200000|2022-01-03 17:50:00|12949.7|12945.7|12952.8|12948.8|12954.3|12950.3|12949.7|12945.7|5580
1641232500000|2022-01-03 17:55:00|12951.2|12947.2|12952.8|12948.8|12954.3|12950.3|12951.2|12947.2|1971
1641232800000|2022-01-03 18:00:00|12954.3|12950.3|12954.3|12950.3|12954.3|12950.3|12952.8|12948.8|1792
1641233100000|2022-01-03 18:05:00|12952.8|12948.8|12954.3|12950.3|12955.9|12951.9|12952.8|12948.8|1318
1641233400000|2022-01-03 18:10:00|12955.9|12951.9|12952.8|12948.8|12955.9|12951.9|12952.8|12948.8|1683
1641233700000|2022-01-03 18:15:00|12951.2|12947.2|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|1328
1641234000000|2022-01-03 18:20:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|3045
1641234300000|2022-01-03 18:25:00|12948.1|12944.1|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|1353
1641234600000|2022-01-03 18:30:00|12945|12941|12948.1|12944.1|12948.1|12944.1|12945|12941|3456
1641234900000|2022-01-03 18:35:00|12946.5|12942.5|12949.7|12945.7|12949.7|12945.7|12946.5|12942.5|1908
1641235200000|2022-01-03 18:40:00|12948.1|12944.1|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|808
1641235500000|2022-01-03 18:45:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|3389
1641235800000|2022-01-03 18:50:00|12948.1|12944.1|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|2110
1641236100000|2022-01-03 18:55:00|12946.5|12942.5|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|3779
1641236400000|2022-01-03 19:00:00|12948.1|12944.1|12946.5|12942.5|12948.1|12944.1|12945|12941|1506
1641236700000|2022-01-03 19:05:00|12945|12941|12949.7|12945.7|12949.7|12945.7|12945|12941|2356
1641237000000|2022-01-03 19:10:00|12951.2|12947.2|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|3377
1641237300000|2022-01-03 19:15:00|12951.2|12947.2|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|3255
1641237600000|2022-01-03 19:20:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|1233
1641237900000|2022-01-03 19:25:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|1772
1641238200000|2022-01-03 19:30:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|2691
1641238500000|2022-01-03 19:35:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|1228
1641238800000|2022-01-03 19:40:00|||||||||1546
1641239100000|2022-01-03 19:45:00|||||||||2790
1641239400000|2022-01-03 19:50:00|12951.2|12947.2|12952.8|12948.8|12952.8|12948.8|12951.2|12947.2|4006
1641239700000|2022-01-03 19:55:00|12951.2|12947.2|12943.4|12939.4|12951.2|12947.2|12943.4|12939.4|10338
1641240000000|2022-01-03 20:00:00|12945|12941|12945|12941|12945|12941|12943.4|12939.4|4130
1641240300000|2022-01-03 20:05:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|2699
1641240600000|2022-01-03 20:10:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|1172
1641240900000|2022-01-03 20:15:00|12942.6|12938.6|12943.4|12939.4|12943.4|12939.4|12942.6|12938.6|965
1641241200000|2022-01-03 20:20:00|12941.8|12937.8|12943.4|12939.4|12945|12941|12941.8|12937.8|4302
1641241500000|2022-01-03 20:25:00|12941.8|12937.8|12943.4|12939.4|12943.4|12939.4|12941.8|12937.8|3938
1641241800000|2022-01-03 20:30:00|12945|12941|12948.1|12944.1|12949.7|12945.7|12945|12941|3800
1641242100000|2022-01-03 20:35:00|12949.7|12945.7|12946.5|12942.5|12949.7|12945.7|12946.5|12942.5|4188
1641242400000|2022-01-03 20:40:00|||||||||2144
1641242700000|2022-01-03 20:45:00|||||||||1473
1641243000000|2022-01-03 20:50:00|12948.1|12944.1|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|1937
1641243300000|2022-01-03 20:55:00|12945|12941|12941.8|12937.8|12946.5|12942.5|12941.8|12937.8|4689
1641243600000|2022-01-03 21:00:00|12943.4|12939.4|12945|12941|12945|12941|12943.4|12939.4|4317
1641243900000|2022-01-03 21:05:00|12943.4|12939.4|12946.5|12942.5|12946.5|12942.5|12943.4|12939.4|2628
1641244200000|2022-01-03 21:10:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|671
1641244500000|2022-01-03 21:15:00|12946.5|12942.5|12945|12941|12946.5|12942.5|12943.4|12939.4|2692
1641244800000|2022-01-03 21:20:00|12943.4|12939.4|12945|12941|12945|12941|12943.4|12939.4|3381
1641245100000|2022-01-03 21:25:00|12943.4|12939.4|12946.5|12942.5|12948.1|12944.1|12943.4|12939.4|2777
1641245400000|2022-01-03 21:30:00|12945|12941|12945|12941|12945|12941|12945|12941|787
1641245700000|2022-01-03 21:35:00|12946.5|12942.5|12949.7|12945.7|12949.7|12945.7|12946.5|12942.5|3262
1641246000000|2022-01-03 21:40:00|12948.1|12944.1|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|2087
1641246300000|2022-01-03 21:45:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|2207
1641246600000|2022-01-03 21:50:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|656
1641246900000|2022-01-03 21:55:00|12951.2|12947.2|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|4366
1641250800000|2022-01-03 23:00:00|12951.2|12947.2|12949.7|12945.7|12952.8|12948.8|12949.7|12945.7|2252
1641251100000|2022-01-03 23:05:00|||||||||403
1641251400000|2022-01-03 23:10:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|650
1641251700000|2022-01-03 23:15:00|||||||||70
1641252000000|2022-01-03 23:20:00|12952.8|12948.8|12954.3|12950.3|12954.3|12950.3|12952.8|12948.8|775
1641252300000|2022-01-03 23:25:00|12955.9|12951.9|12954.3|12950.3|12955.9|12951.9|12954.3|12950.3|1678
1641252600000|2022-01-03 23:30:00|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|12954.3|12950.3|990
1641252900000|2022-01-03 23:35:00|12954.3|12950.3|12955.9|12951.9|12955.9|12951.9|12954.3|12950.3|1528
1641253200000|2022-01-03 23:40:00|12954.3|12950.3|12955.9|12951.9|12955.9|12951.9|12954.3|12950.3|490
1641253500000|2022-01-03 23:45:00|12954.3|12950.3|12955.9|12951.9|12955.9|12951.9|12954.3|12950.3|195
1641253800000|2022-01-03 23:50:00|12957.5|12953.5|12957.5|12953.5|12957.5|12953.5|12957.5|12953.5|1096
1641254100000|2022-01-03 23:55:00|12959|12955|12959|12955|12960.6|12956.6|12957.5|12953.5|3346
1641254400000|2022-01-04 00:00:00|12960.6|12956.6|12959|12955|12960.6|12956.6|12959|12955|1655
1641254700000|2022-01-04 00:05:00|12960.6|12956.6|12960.6|12956.6|12960.6|12956.6|12959|12955|619
1641255000000|2022-01-04 00:10:00|12959|12955|12960.6|12956.6|12960.6|12956.6|12959|12955|301
1641255300000|2022-01-04 00:15:00|12959|12955|12959|12955|12960.6|12956.6|12959|12955|1004
1641255600000|2022-01-04 00:20:00|12960.6|12956.6|12959|12955|12960.6|12956.6|12959|12955|855
1641255900000|2022-01-04 00:25:00|12957.5|12953.5|12957.5|12953.5|12957.5|12953.5|12957.5|12953.5|126
1641256200000|2022-01-04 00:30:00|||||||||808
1641256500000|2022-01-04 00:35:00|||||||||510
1641256800000|2022-01-04 00:40:00|12959|12955|12959|12955|12959|12955|12959|12955|333
1641257100000|2022-01-04 00:45:00|12957.5|12953.5|12959|12955|12959|12955|12957.5|12953.5|1021
1641257400000|2022-01-04 00:50:00|12957.5|12953.5|12955.9|12951.9|12959|12955|12955.9|12951.9|843
1641257700000|2022-01-04 00:55:00|12957.5|12953.5|12955.9|12951.9|12957.5|12953.5|12955.9|12951.9|861
1641258000000|2022-01-04 01:00:00|12954.3|12950.3|12955.9|12951.9|12955.9|12951.9|12954.3|12950.3|780
1641258300000|2022-01-04 01:05:00|12954.3|12950.3|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|606
1641258600000|2022-01-04 01:10:00|12951.2|12947.2|12949.7|12945.7|12952.8|12948.8|12949.7|12945.7|2387
1641258900000|2022-01-04 01:15:00|12948.1|12944.1|12951.2|12947.2|12951.2|12947.2|12948.1|12944.1|975
1641259200000|2022-01-04 01:20:00|12949.7|12945.7|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|513
1641259500000|2022-01-04 01:25:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|730
1641259800000|2022-01-04 01:30:00|12948.9|12944.9|12948.1|12944.1|12948.9|12944.9|12946.5|12942.5|2228
1641260100000|2022-01-04 01:35:00|12946.5|12942.5|12945|12941|12946.5|12942.5|12945|12941|795
1641260400000|2022-01-04 01:40:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12945|12941|837
1641260700000|2022-01-04 01:45:00|12945|12941|12946.5|12942.5|12946.5|12942.5|12945|12941|911
1641261000000|2022-01-04 01:50:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|573
1641261300000|2022-01-04 01:55:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|578
1641261600000|2022-01-04 02:00:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|705
1641261900000|2022-01-04 02:05:00|12952.8|12948.8|12952.8|12948.8|12952.8|12948.8|12951.2|12947.2|845
1641262200000|2022-01-04 02:10:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|639
1641262500000|2022-01-04 02:15:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|351
1641262800000|2022-01-04 02:20:00|||||||||212
1641263100000|2022-01-04 02:25:00|12952.8|12948.8|12952.8|12948.8|12952.8|12948.8|12951.2|12947.2|632
1641263400000|2022-01-04 02:30:00|12954.3|12950.3|12954.3|12950.3|12954.3|12950.3|12954.3|12950.3|669
1641263700000|2022-01-04 02:35:00|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|181
1641264000000|2022-01-04 02:40:00|12954.3|12950.3|12954.3|12950.3|12955.9|12951.9|12954.3|12950.3|784
1641264300000|2022-01-04 02:45:00|12955.9|12951.9|12954.3|12950.3|12955.9|12951.9|12952.8|12948.8|388
1641264600000|2022-01-04 02:50:00|12952.8|12948.8|12954.3|12950.3|12954.3|12950.3|12952.8|12948.8|380
1641264900000|2022-01-04 02:55:00|12952.8|12948.8|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|222
1641265200000|2022-01-04 03:00:00|12954.3|12950.3|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|528
1641265500000|2022-01-04 03:05:00|12951.2|12947.2|12951.2|12947.2|12952.8|12948.8|12951.2|12947.2|870
1641265800000|2022-01-04 03:10:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|299
1641266100000|2022-01-04 03:15:00|12951.2|12947.2|12948.1|12944.1|12951.2|12947.2|12946.5|12942.5|1462
1641266400000|2022-01-04 03:20:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|1111
1641266700000|2022-01-04 03:25:00|||||||||372
1641267000000|2022-01-04 03:30:00|||||||||287
1641267300000|2022-01-04 03:35:00|12945|12941|12945|12941|12946.5|12942.5|12945|12941|345
1641267600000|2022-01-04 03:40:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12945|12941|264
1641267900000|2022-01-04 03:45:00|12945|12941|12946.5|12942.5|12946.5|12942.5|12945|12941|629
1641268200000|2022-01-04 03:50:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|770
1641268500000|2022-01-04 03:55:00|||||||||32
1641268800000|2022-01-04 04:00:00|||||||||174
1641269100000|2022-01-04 04:05:00|12947.3|12943.3|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|506
1641269400000|2022-01-04 04:10:00|||||||||31
1641269700000|2022-01-04 04:15:00|12945|12941|12946.5|12942.5|12946.5|12942.5|12945|12941|950
1641270000000|2022-01-04 04:20:00|||||||||468
1641270300000|2022-01-04 04:25:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|480
1641270600000|2022-01-04 04:30:00|||||||||406
1641270900000|2022-01-04 04:35:00|||||||||91
1641271200000|2022-01-04 04:40:00|12949.7|12945.7|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|528
1641271500000|2022-01-04 04:45:00|||||||||64
1641271800000|2022-01-04 04:50:00|||||||||44
1641272100000|2022-01-04 04:55:00|12949.7|12945.7|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|515
1641272400000|2022-01-04 05:00:00|||||||||48
1641272700000|2022-01-04 05:05:00|12949.7|12945.7|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|1371
1641273000000|2022-01-04 05:10:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|221
1641273300000|2022-01-04 05:15:00|12949.7|12945.7|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|825
1641273600000|2022-01-04 05:20:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|382
1641273900000|2022-01-04 05:25:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|462
1641274200000|2022-01-04 05:30:00|||||||||94
1641274500000|2022-01-04 05:35:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|443
1641274800000|2022-01-04 05:40:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|77
1641275100000|2022-01-04 05:45:00|12948.9|12944.9|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|489
1641275400000|2022-01-04 05:50:00|||||||||276
1641275700000|2022-01-04 05:55:00|||||||||373
1641276000000|2022-01-04 06:00:00|12951.2|12947.2|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|569
1641276300000|2022-01-04 06:05:00|||||||||68
1641276600000|2022-01-04 06:10:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|195
1641276900000|2022-01-04 06:15:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|998
1641277200000|2022-01-04 06:20:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|93
1641277500000|2022-01-04 06:25:00|||||||||177
1641277800000|2022-01-04 06:30:00|12949.7|12945.7|12946.5|12942.5|12949.7|12945.7|12946.5|12942.5|1502
1641278100000|2022-01-04 06:35:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|407
1641278400000|2022-01-04 06:40:00|12948.9|12944.9|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|188
1641278700000|2022-01-04 06:45:00|12949.7|12945.7|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|619
1641279000000|2022-01-04 06:50:00|12949.7|12945.7|12946.5|12942.5|12949.7|12945.7|12946.5|12942.5|311
1641279300000|2022-01-04 06:55:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|1529
1641279600000|2022-01-04 07:00:00|12949.7|12945.7|12948.1|12944.1|12951.2|12947.2|12946.5|12942.5|1798
1641279900000|2022-01-04 07:05:00|12949.7|12945.7|12951.2|12947.2|12952.8|12948.8|12948.1|12944.1|3603
1641280200000|2022-01-04 07:10:00|12949.7|12945.7|12951.2|12947.2|12952.8|12948.8|12949.7|12945.7|1293
1641280500000|2022-01-04 07:15:00|12952.8|12948.8|12952.8|12948.8|12952.8|12948.8|12952.8|12948.8|372
1641280800000|2022-01-04 07:20:00|12951.2|12947.2|12951.2|12947.2|12952.8|12948.8|12949.7|12945.7|1001
1641281100000|2022-01-04 07:25:00|12952.8|12948.8|12952.8|12948.8|12952.8|12948.8|12952.8|12948.8|982
1641281400000|2022-01-04 07:30:00|12954.3|12950.3|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|648
1641281700000|2022-01-04 07:35:00|12954.3|12950.3|12954.3|12950.3|12954.3|12950.3|12952.8|12948.8|801
1641282000000|2022-01-04 07:40:00|12955.9|12951.9|12955.9|12951.9|12957.5|12953.5|12955.9|12951.9|1843
1641282300000|2022-01-04 07:45:00|12954.3|12950.3|12954.3|12950.3|12955.9|12951.9|12952.8|12948.8|2123
1641282600000|2022-01-04 07:50:00|12952.8|12948.8|12954.3|12950.3|12954.3|12950.3|12952.8|12948.8|624
1641282900000|2022-01-04 07:55:00|12955.9|12951.9|12955.9|12951.9|12957.5|12953.5|12954.3|12950.3|1119
1641283200000|2022-01-04 08:00:00|12957.5|12953.5|12954.3|12950.3|12957.5|12953.5|12951.2|12947.2|3641
1641283500000|2022-01-04 08:05:00|12952.8|12948.8|12952.8|12948.8|12954.3|12950.3|12951.2|12947.2|1606
1641283800000|2022-01-04 08:10:00|12951.2|12947.2|12951.2|12947.2|12955.9|12951.9|12951.2|12947.2|2612
1641284100000|2022-01-04 08:15:00|12949.7|12945.7|12948.1|12944.1|12951.2|12947.2|12946.5|12942.5|3472
1641284400000|2022-01-04 08:20:00|12949.7|12945.7|12951.2|12947.2|12952.8|12948.8|12948.1|12944.1|2767
1641284700000|2022-01-04 08:25:00|12950.4|12946.4|12955.9|12951.9|12955.9|12951.9|12950.4|12946.4|1991
1641285000000|2022-01-04 08:30:00|12954.3|12950.3|12951.2|12947.2|12955.9|12951.9|12951.2|12947.2|2537
1641285300000|2022-01-04 08:35:00|12952.8|12948.8|12948.1|12944.1|12952.8|12948.8|12948.1|12944.1|1643
1641285600000|2022-01-04 08:40:00|12949.7|12945.7|12948.1|12944.1|12949.7|12945.7|12946.5|12942.5|918
1641285900000|2022-01-04 08:45:00|12946.5|12942.5|12948.1|12944.1|12949.7|12945.7|12946.5|12942.5|661
1641286200000|2022-01-04 08:50:00|12946.5|12942.5|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|1063
1641286500000|2022-01-04 08:55:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12943.4|12939.4|1488
1641286800000|2022-01-04 09:00:00|12948.1|12944.1|12945|12941|12948.1|12944.1|12943.4|12939.4|2192
1641287100000|2022-01-04 09:05:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|1005
1641287400000|2022-01-04 09:10:00|12945|12941|12946.5|12942.5|12948.1|12944.1|12945|12941|1660
1641287700000|2022-01-04 09:15:00|12945|12941|12943.4|12939.4|12945|12941|12941.8|12937.8|3230
1641288000000|2022-01-04 09:20:00|12945|12941|12946.5|12942.5|12946.5|12942.5|12945|12941|537
1641288300000|2022-01-04 09:25:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|1370
1641288600000|2022-01-04 09:30:00|12949.7|12945.7|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|757
1641288900000|2022-01-04 09:35:00|12949.7|12945.7|12951.2|12947.2|12952.8|12948.8|12949.7|12945.7|1263
1641289200000|2022-01-04 09:40:00|12949.7|12945.7|12949.7|12945.7|12951.2|12947.2|12948.1|12944.1|1112
1641289500000|2022-01-04 09:45:00|12948.1|12944.1|12951.2|12947.2|12951.2|12947.2|12948.1|12944.1|930
1641289800000|2022-01-04 09:50:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|1185
1641290100000|2022-01-04 09:55:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12946.5|12942.5|540
1641290400000|2022-01-04 10:00:00|12949.7|12945.7|12951.2|12947.2|12952.8|12948.8|12949.7|12945.7|1396
1641290700000|2022-01-04 10:05:00|12952.8|12948.8|12951.2|12947.2|12952.8|12948.8|12951.2|12947.2|1435
1641291000000|2022-01-04 10:10:00|12952.8|12948.8|12949.7|12945.7|12952.8|12948.8|12949.7|12945.7|1576
1641291300000|2022-01-04 10:15:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|910
1641291600000|2022-01-04 10:20:00|12949.7|12945.7|12945|12941|12949.7|12945.7|12945|12941|1770
1641291900000|2022-01-04 10:25:00|12946.5|12942.5|12948.1|12944.1|12949.7|12945.7|12946.5|12942.5|1138
1641292200000|2022-01-04 10:30:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12948.1|12944.1|1126
1641292500000|2022-01-04 10:35:00|12949.7|12945.7|12948.1|12944.1|12951.2|12947.2|12948.1|12944.1|851
1641292800000|2022-01-04 10:40:00|12946.5|12942.5|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|953
1641293100000|2022-01-04 10:45:00|12948.1|12944.1|12948.1|12944.1|12949.7|12945.7|12946.5|12942.5|2197
1641293400000|2022-01-04 10:50:00|12948.9|12944.9|12948.1|12944.1|12949.7|12945.7|12946.5|12942.5|1726
1641293700000|2022-01-04 10:55:00|12946.5|12942.5|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|1052
1641294000000|2022-01-04 11:00:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|1358
1641294300000|2022-01-04 11:05:00|12951.2|12947.2|12951.2|12947.2|12952.8|12948.8|12951.2|12947.2|870
1641294600000|2022-01-04 11:10:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|468
1641294900000|2022-01-04 11:15:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|471
1641295200000|2022-01-04 11:20:00|12949.7|12945.7|12948.1|12944.1|12951.2|12947.2|12946.5|12942.5|2044
1641295500000|2022-01-04 11:25:00|12946.5|12942.5|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|1071
1641295800000|2022-01-04 11:30:00|12945|12941|12946.5|12942.5|12948.1|12944.1|12945|12941|1542
1641296100000|2022-01-04 11:35:00|12945|12941|12945|12941|12948.1|12944.1|12945|12941|2301
1641296400000|2022-01-04 11:40:00|12943.4|12939.4|12940.3|12936.3|12943.4|12939.4|12940.3|12936.3|5611
1641296700000|2022-01-04 11:45:00|12941.8|12937.8|12937.2|12933.2|12941.8|12937.8|12937.2|12933.2|2841
1641297000000|2022-01-04 11:50:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|3969
1641297300000|2022-01-04 11:55:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|2187
1641297600000|2022-01-04 12:00:00|12940.3|12936.3|12941.8|12937.8|12943.4|12939.4|12938.7|12934.7|3188
1641297900000|2022-01-04 12:05:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12940.3|12936.3|1586
1641298200000|2022-01-04 12:10:00|12940.3|12936.3|12938.7|12934.7|12941.8|12937.8|12938.7|12934.7|1552
1641298500000|2022-01-04 12:15:00|12940.3|12936.3|12935.6|12931.6|12940.3|12936.3|12935.6|12931.6|3293
1641298800000|2022-01-04 12:20:00|12934|12930|12927.8|12923.8|12934|12930|12926.2|12922.2|8737
1641299100000|2022-01-04 12:25:00|12926.2|12922.2|12924.7|12920.7|12927.8|12923.8|12921.5|12917.5|4439
1641299400000|2022-01-04 12:30:00|12923.1|12919.1|12926.2|12922.2|12926.2|12922.2|12923.1|12919.1|4012
1641299700000|2022-01-04 12:35:00|12924.7|12920.7|12923.1|12919.1|12926.2|12922.2|12921.5|12917.5|4785
1641300000000|2022-01-04 12:40:00|12924.7|12920.7|12924.7|12920.7|12926.2|12922.2|12921.5|12917.5|5420
1641300300000|2022-01-04 12:45:00|12923.1|12919.1|12921.5|12917.5|12924.7|12920.7|12921.5|12917.5|3967
1641300600000|2022-01-04 12:50:00|12920|12916|12918.4|12914.4|12921.5|12917.5|12918.4|12914.4|3665
1641300900000|2022-01-04 12:55:00|12920|12916|12923.1|12919.1|12923.1|12919.1|12920|12916|3150
1641301200000|2022-01-04 13:00:00|12921.5|12917.5|12921.5|12917.5|12924.7|12920.7|12921.5|12917.5|4216
1641301500000|2022-01-04 13:05:00|12923.1|12919.1|12921.5|12917.5|12923.1|12919.1|12918.4|12914.4|3907
1641301800000|2022-01-04 13:10:00|12923.1|12919.1|12923.1|12919.1|12924.7|12920.7|12921.5|12917.5|3499
1641302100000|2022-01-04 13:15:00|12924.7|12920.7|12924.7|12920.7|12926.2|12922.2|12924.7|12920.7|3653
1641302400000|2022-01-04 13:20:00|12923.1|12919.1|12918.4|12914.4|12923.1|12919.1|12916.8|12912.8|7193
1641302700000|2022-01-04 13:25:00|12920|12916|12918.4|12914.4|12921.5|12917.5|12916.8|12912.8|8511
1641303000000|2022-01-04 13:30:00|12916.8|12912.8|12915.3|12911.3|12918.4|12914.4|12913.7|12909.7|10446
1641303300000|2022-01-04 13:35:00|12916.8|12912.8|12923.1|12919.1|12923.1|12919.1|12913.7|12909.7|5407
1641303600000|2022-01-04 13:40:00|12921.5|12917.5|12924.7|12920.7|12926.2|12922.2|12921.5|12917.5|5805
1641303900000|2022-01-04 13:45:00|12926.2|12922.2|12926.2|12922.2|12926.2|12922.2|12920|12916|8457
1641304200000|2022-01-04 13:50:00|12927.8|12923.8|12930.9|12926.9|12934|12930|12926.2|12922.2|13722
1641304500000|2022-01-04 13:55:00|12929.3|12925.3|12932.5|12928.5|12934|12930|12929.3|12925.3|4906
1641304800000|2022-01-04 14:00:00|12934|12930|12927.8|12923.8|12934|12930|12927.8|12923.8|7191
1641305100000|2022-01-04 14:05:00|12929.3|12925.3|12923.1|12919.1|12929.3|12925.3|12923.1|12919.1|8916
1641305400000|2022-01-04 14:10:00|12924.7|12920.7|12923.1|12919.1|12927.8|12923.8|12923.1|12919.1|6889
1641305700000|2022-01-04 14:15:00|12921.5|12917.5|12920|12916|12924.7|12920.7|12918.4|12914.4|6036
1641306000000|2022-01-04 14:20:00|12918.4|12914.4|12924.7|12920.7|12924.7|12920.7|12918.4|12914.4|6200
1641306300000|2022-01-04 14:25:00|12923.1|12919.1|12923.1|12919.1|12926.2|12922.2|12921.5|12917.5|3179
1641306600000|2022-01-04 14:30:00|12921.5|12917.5|12923.1|12919.1|12924.7|12920.7|12921.5|12917.5|2787
1641306900000|2022-01-04 14:35:00|12924.7|12920.7|12924.7|12920.7|12927.8|12923.8|12923.1|12919.1|4875
1641307200000|2022-01-04 14:40:00|12923.1|12919.1|12926.2|12922.2|12926.2|12922.2|12921.5|12917.5|3200
1641307500000|2022-01-04 14:45:00|12927.8|12923.8|12924.7|12920.7|12927.8|12923.8|12924.7|12920.7|7842
1641307800000|2022-01-04 14:50:00|12923.1|12919.1|12923.1|12919.1|12924.7|12920.7|12921.5|12917.5|8918
1641308100000|2022-01-04 14:55:00|12924.7|12920.7|12925.4|12921.4|12927.8|12923.8|12923.1|12919.1|5974
1641308400000|2022-01-04 15:00:00|12926.2|12922.2|12937.2|12933.2|12938.7|12934.7|12926.2|12922.2|16428
1641308700000|2022-01-04 15:05:00|12935.6|12931.6|12921.5|12917.5|12937.2|12933.2|12921.5|12917.5|16419
1641309000000|2022-01-04 15:10:00|12923.1|12919.1|12927.8|12923.8|12927.8|12923.8|12923.1|12919.1|5732
1641309300000|2022-01-04 15:15:00|12926.2|12922.2|12929.3|12925.3|12932.5|12928.5|12924.7|12920.7|4618
1641309600000|2022-01-04 15:20:00|12930.9|12926.9|12932.5|12928.5|12935.6|12931.6|12929.3|12925.3|14898
1641309900000|2022-01-04 15:25:00|12934|12930|12935.6|12931.6|12938.7|12934.7|12932.5|12928.5|5840
1641310200000|2022-01-04 15:30:00|12934|12930|12935.6|12931.6|12935.6|12931.6|12930.9|12926.9|7047
1641310500000|2022-01-04 15:35:00|12934|12930|12935.6|12931.6|12937.2|12933.2|12934|12930|7113
1641310800000|2022-01-04 15:40:00|12934|12930|12932.5|12928.5|12935.6|12931.6|12932.5|12928.5|3142
1641311100000|2022-01-04 15:45:00|12930.9|12926.9|12930.9|12926.9|12932.5|12928.5|12927.8|12923.8|4857
1641311400000|2022-01-04 15:50:00|12929.3|12925.3|12929.3|12925.3|12930.9|12926.9|12927.8|12923.8|2968
1641311700000|2022-01-04 15:55:00|12927.8|12923.8|12927.8|12923.8|12930.9|12926.9|12927.8|12923.8|4583
1641312000000|2022-01-04 16:00:00|12929.3|12925.3|12930.9|12926.9|12934|12930|12929.3|12925.3|6224
1641312300000|2022-01-04 16:05:00|12929.3|12925.3|12927.8|12923.8|12930.9|12926.9|12927.8|12923.8|4907
1641312600000|2022-01-04 16:10:00|12926.2|12922.2|12927.8|12923.8|12927.8|12923.8|12926.2|12922.2|5887
1641312900000|2022-01-04 16:15:00|12929.3|12925.3|12927.8|12923.8|12929.3|12925.3|12926.2|12922.2|6754
1641313200000|2022-01-04 16:20:00|12926.2|12922.2|12929.3|12925.3|12930.9|12926.9|12926.2|12922.2|1779
1641313500000|2022-01-04 16:25:00|12927.8|12923.8|12927.8|12923.8|12929.3|12925.3|12926.2|12922.2|8946
1641313800000|2022-01-04 16:30:00|12926.2|12922.2|12921.5|12917.5|12926.2|12922.2|12921.5|12917.5|3287
1641314100000|2022-01-04 16:35:00|12923.1|12919.1|12921.5|12917.5|12923.1|12919.1|12920|12916|4052
1641314400000|2022-01-04 16:40:00|12920|12916|12918.4|12914.4|12920|12916|12918.4|12914.4|5277
1641314700000|2022-01-04 16:45:00|12920|12916|12921.5|12917.5|12921.5|12917.5|12918.4|12914.4|3820
1641315000000|2022-01-04 16:50:00|12920|12916|12920|12916|12923.1|12919.1|12920|12916|3134
1641315300000|2022-01-04 16:55:00|12921.5|12917.5|12920|12916|12921.5|12917.5|12918.4|12914.4|5058
1641315600000|2022-01-04 17:00:00|12921.5|12917.5|12918.4|12914.4|12921.5|12917.5|12916.8|12912.8|1863
1641315900000|2022-01-04 17:05:00|12920|12916|12921.5|12917.5|12921.5|12917.5|12918.4|12914.4|2047
1641316200000|2022-01-04 17:10:00|12920|12916|12921.5|12917.5|12921.5|12917.5|12920|12916|1015
1641316500000|2022-01-04 17:15:00|12920|12916|12920|12916|12920|12916|12918.4|12914.4|2317
1641316800000|2022-01-04 17:20:00|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|1673
1641317100000|2022-01-04 17:25:00|12920|12916|12921.5|12917.5|12921.5|12917.5|12920|12916|2541
1641317400000|2022-01-04 17:30:00|12920|12916|12918.4|12914.4|12921.5|12917.5|12918.4|12914.4|1187
1641317700000|2022-01-04 17:35:00|12920|12916|12920|12916|12920|12916|12920|12916|432
1641318000000|2022-01-04 17:40:00|||||||||470
1641318300000|2022-01-04 17:45:00|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|1343
1641318600000|2022-01-04 17:50:00|12920|12916|12920|12916|12921.5|12917.5|12920|12916|1649
1641318900000|2022-01-04 17:55:00|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|676
1641319200000|2022-01-04 18:00:00|12923.1|12919.1|12926.2|12922.2|12926.2|12922.2|12923.1|12919.1|4057
1641319500000|2022-01-04 18:05:00|12924.7|12920.7|12926.2|12922.2|12926.2|12922.2|12924.7|12920.7|2732
1641319800000|2022-01-04 18:10:00|12927.8|12923.8|12930.9|12926.9|12930.9|12926.9|12926.2|12922.2|4342
1641320100000|2022-01-04 18:15:00|12929.3|12925.3|12929.3|12925.3|12930.9|12926.9|12929.3|12925.3|2516
1641320400000|2022-01-04 18:20:00|12927.8|12923.8|12927.8|12923.8|12927.8|12923.8|12926.2|12922.2|3319
1641320700000|2022-01-04 18:25:00|12926.2|12922.2|12926.2|12922.2|12926.2|12922.2|12924.7|12920.7|1765
1641321000000|2022-01-04 18:30:00|12924.7|12920.7|12924.7|12920.7|12926.2|12922.2|12924.7|12920.7|427
1641321300000|2022-01-04 18:35:00|12923.1|12919.1|12924.7|12920.7|12926.2|12922.2|12923.1|12919.1|5342
1641321600000|2022-01-04 18:40:00|12926.2|12922.2|12924.7|12920.7|12926.2|12922.2|12924.7|12920.7|629
1641321900000|2022-01-04 18:45:00|12923.1|12919.1|12923.1|12919.1|12923.1|12919.1|12923.1|12919.1|830
1641322200000|2022-01-04 18:50:00|12924.7|12920.7|12924.7|12920.7|12924.7|12920.7|12924.7|12920.7|791
1641322500000|2022-01-04 18:55:00|12926.2|12922.2|12929.3|12925.3|12929.3|12925.3|12924.7|12920.7|3696
1641322800000|2022-01-04 19:00:00|||||||||628
1641323100000|2022-01-04 19:05:00|12930.9|12926.9|12932.5|12928.5|12932.5|12928.5|12929.3|12925.3|1640
1641323400000|2022-01-04 19:10:00|12934|12930|12930.9|12926.9|12935.6|12931.6|12930.9|12926.9|3992
1641323700000|2022-01-04 19:15:00|12932.5|12928.5|12929.3|12925.3|12932.5|12928.5|12929.3|12925.3|2394
1641324000000|2022-01-04 19:20:00|12930.9|12926.9|12930.9|12926.9|12930.9|12926.9|12930.9|12926.9|1526
1641324300000|2022-01-04 19:25:00|12929.3|12925.3|12930.9|12926.9|12930.9|12926.9|12929.3|12925.3|2236
1641324600000|2022-01-04 19:30:00|12929.3|12925.3|12932.5|12928.5|12932.5|12928.5|12929.3|12925.3|3201
1641324900000|2022-01-04 19:35:00|12934|12930|12934|12930|12934|12930|12932.5|12928.5|4671
1641325200000|2022-01-04 19:40:00|12932.5|12928.5|12932.5|12928.5|12932.5|12928.5|12932.5|12928.5|1243
1641325500000|2022-01-04 19:45:00|12930.9|12926.9|12927.8|12923.8|12930.9|12926.9|12927.8|12923.8|5772
1641325800000|2022-01-04 19:50:00|12929.3|12925.3|12930.9|12926.9|12930.9|12926.9|12929.3|12925.3|1151
1641326100000|2022-01-04 19:55:00|12932.5|12928.5|12929.3|12925.3|12932.5|12928.5|12929.3|12925.3|5344
1641326400000|2022-01-04 20:00:00|12930.9|12926.9|12929.3|12925.3|12930.9|12926.9|12929.3|12925.3|5066
1641326700000|2022-01-04 20:05:00|12930.9|12926.9|12930.9|12926.9|12932.5|12928.5|12930.9|12926.9|3486
1641327000000|2022-01-04 20:10:00|12932.5|12928.5|12930.9|12926.9|12932.5|12928.5|12930.9|12926.9|1739
1641327300000|2022-01-04 20:15:00|12932.5|12928.5|12932.5|12928.5|12934|12930|12932.5|12928.5|1959
1641327600000|2022-01-04 20:20:00|||||||||726
1641327900000|2022-01-04 20:25:00|12934|12930|12934|12930|12934|12930|12934|12930|1434
1641328200000|2022-01-04 20:30:00|12935.6|12931.6|12935.6|12931.6|12935.6|12931.6|12934|12930|3612
1641328500000|2022-01-04 20:35:00|12937.2|12933.2|12935.6|12931.6|12937.2|12933.2|12935.6|12931.6|1138
1641328800000|2022-01-04 20:40:00|12934|12930|12932.5|12928.5|12934|12930|12932.5|12928.5|1858
1641329100000|2022-01-04 20:45:00|12934|12930|12934|12930|12934|12930|12932.5|12928.5|1368
1641329400000|2022-01-04 20:50:00|12935.6|12931.6|12937.2|12933.2|12937.2|12933.2|12934|12930|3967
1641329700000|2022-01-04 20:55:00|12938.7|12934.7|12940.3|12936.3|12941.8|12937.8|12937.2|12933.2|12784
1641330000000|2022-01-04 21:00:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|6272
1641330300000|2022-01-04 21:05:00|||||||||3459
1641330600000|2022-01-04 21:10:00|||||||||2836
1641330900000|2022-01-04 21:15:00|12940.3|12936.3|12937.2|12933.2|12940.3|12936.3|12937.2|12933.2|5309
1641331200000|2022-01-04 21:20:00|12938.7|12934.7|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|673
1641331500000|2022-01-04 21:25:00|12941.8|12937.8|12940.3|12936.3|12941.8|12937.8|12938.7|12934.7|4590
1641331800000|2022-01-04 21:30:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|887
1641332100000|2022-01-04 21:35:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|3250
1641332400000|2022-01-04 21:40:00|||||||||322
1641332700000|2022-01-04 21:45:00|12941.8|12937.8|12943.4|12939.4|12943.4|12939.4|12941.8|12937.8|4190
1641333000000|2022-01-04 21:50:00|12941.8|12937.8|12937.2|12933.2|12941.8|12937.8|12937.2|12933.2|6594
1641333300000|2022-01-04 21:55:00|12938.7|12934.7|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|4133
1641337200000|2022-01-04 23:00:00|12941.8|12937.8|12937.2|12933.2|12941.8|12937.8|12937.2|12933.2|990
1641337500000|2022-01-04 23:05:00|12935.6|12931.6|12938.7|12934.7|12938.7|12934.7|12935.6|12931.6|1560
1641337800000|2022-01-04 23:10:00|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|481
1641338100000|2022-01-04 23:15:00|12937.9|12933.9|12938.7|12934.7|12938.7|12934.7|12937.9|12933.9|174
1641338400000|2022-01-04 23:20:00|||||||||25
1641338700000|2022-01-04 23:25:00|12937.2|12933.2|12935.6|12931.6|12937.2|12933.2|12935.6|12931.6|261
1641339000000|2022-01-04 23:30:00|||||||||59
1641339300000|2022-01-04 23:35:00|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|151
1641339600000|2022-01-04 23:40:00|||||||||7
1641339900000|2022-01-04 23:45:00|12935.6|12931.6|12937.2|12933.2|12937.2|12933.2|12935.6|12931.6|290
1641340200000|2022-01-04 23:50:00|12936.4|12932.4|12937.2|12933.2|12937.2|12933.2|12935.6|12931.6|394
1641340500000|2022-01-04 23:55:00|12935.6|12931.6|12937.2|12933.2|12937.2|12933.2|12935.6|12931.6|410
1641340800000|2022-01-05 00:00:00|12935.6|12931.6|12938.7|12934.7|12940.3|12936.3|12935.6|12931.6|888
1641341100000|2022-01-05 00:05:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|840
1641341400000|2022-01-05 00:10:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|148
1641341700000|2022-01-05 00:15:00|||||||||353
1641342000000|2022-01-05 00:20:00|12939.5|12935.5|12940.3|12936.3|12940.3|12936.3|12939.5|12935.5|407
1641342300000|2022-01-05 00:25:00|12938.7|12934.7|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|424
1641342600000|2022-01-05 00:30:00|12937.2|12933.2|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|1245
1641342900000|2022-01-05 00:35:00|12937.2|12933.2|12935.6|12931.6|12937.2|12933.2|12935.6|12931.6|421
1641343200000|2022-01-05 00:40:00|12934|12930|12934|12930|12934|12930|12934|12930|792
1641343500000|2022-01-05 00:45:00|||||||||279
1641343800000|2022-01-05 00:50:00|12932.5|12928.5|12934|12930|12934|12930|12932.5|12928.5|1331
1641344100000|2022-01-05 00:55:00|12932.5|12928.5|12932.5|12928.5|12934|12930|12932.5|12928.5|486
1641344400000|2022-01-05 01:00:00|12934|12930|12934|12930|12934|12930|12934|12930|389
1641344700000|2022-01-05 01:05:00|12932.5|12928.5|12935.6|12931.6|12935.6|12931.6|12932.5|12928.5|416
1641345000000|2022-01-05 01:10:00|12934|12930|12935.6|12931.6|12935.6|12931.6|12934|12930|644
1641345300000|2022-01-05 01:15:00|12934|12930|12934|12930|12934|12930|12934|12930|158
1641345600000|2022-01-05 01:20:00|||||||||101
1641345900000|2022-01-05 01:25:00|12932.5|12928.5|12934|12930|12934|12930|12932.5|12928.5|851
1641346200000|2022-01-05 01:30:00|||||||||127
1641346500000|2022-01-05 01:35:00|||||||||414
1641346800000|2022-01-05 01:40:00|12935.6|12931.6|12935.6|12931.6|12935.6|12931.6|12935.6|12931.6|288
1641347100000|2022-01-05 01:45:00|12937.2|12933.2|12940.3|12936.3|12940.3|12936.3|12937.2|12933.2|1076
1641347400000|2022-01-05 01:50:00|12938.7|12934.7|12940.3|12936.3|12941.8|12937.8|12938.7|12934.7|2413
1641347700000|2022-01-05 01:55:00|12938.7|12934.7|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|553
1641348000000|2022-01-05 02:00:00|12939.5|12935.5|12938.7|12934.7|12939.5|12935.5|12937.2|12933.2|1100
1641348300000|2022-01-05 02:05:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|75
1641348600000|2022-01-05 02:10:00|12938.7|12934.7|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|560
1641348900000|2022-01-05 02:15:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|1137
1641349200000|2022-01-05 02:20:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|124
1641349500000|2022-01-05 02:25:00|12941.8|12937.8|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|398
1641349800000|2022-01-05 02:30:00|12941.1|12937.1|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|1827
1641350100000|2022-01-05 02:35:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|473
1641350400000|2022-01-05 02:40:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|1815
1641350700000|2022-01-05 02:45:00|||||||||157
1641351000000|2022-01-05 02:50:00|12940.3|12936.3|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|517
1641351300000|2022-01-05 02:55:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|368
1641351600000|2022-01-05 03:00:00|||||||||153
1641351900000|2022-01-05 03:05:00|||||||||488
1641352200000|2022-01-05 03:10:00|||||||||99
1641352500000|2022-01-05 03:15:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|429
1641352800000|2022-01-05 03:20:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|530
1641353100000|2022-01-05 03:25:00|12941.8|12937.8|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|404
1641353400000|2022-01-05 03:30:00|12941.8|12937.8|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|709
1641353700000|2022-01-05 03:35:00|||||||||155
1641354000000|2022-01-05 03:40:00|||||||||81
1641354300000|2022-01-05 03:45:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|840
1641354600000|2022-01-05 03:50:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|336
1641354900000|2022-01-05 03:55:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|39
1641355200000|2022-01-05 04:00:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|497
1641355500000|2022-01-05 04:05:00|||||||||241
1641355800000|2022-01-05 04:10:00|12941.8|12937.8|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|328
1641356100000|2022-01-05 04:15:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|1783
1641356400000|2022-01-05 04:20:00|||||||||260
1641356700000|2022-01-05 04:25:00|||||||||103
1641357000000|2022-01-05 04:30:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|606
1641357300000|2022-01-05 04:35:00|||||||||81
1641357600000|2022-01-05 04:40:00|12938.7|12934.7|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|355
1641357900000|2022-01-05 04:45:00|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|1571
1641358200000|2022-01-05 04:50:00|||||||||406
1641358500000|2022-01-05 04:55:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|557
1641358800000|2022-01-05 05:00:00|12937.2|12933.2|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|234
1641359100000|2022-01-05 05:05:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|133
1641359400000|2022-01-05 05:10:00|||||||||225
1641359700000|2022-01-05 05:15:00|||||||||87
1641360000000|2022-01-05 05:20:00|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|153
1641360300000|2022-01-05 05:25:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|283
1641360600000|2022-01-05 05:30:00|12937.2|12933.2|12940.3|12936.3|12940.3|12936.3|12937.2|12933.2|148
1641360900000|2022-01-05 05:35:00|||||||||484
1641361200000|2022-01-05 05:40:00|||||||||139
1641361500000|2022-01-05 05:45:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|262
1641361800000|2022-01-05 05:50:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|648
1641362100000|2022-01-05 05:55:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|651
1641362400000|2022-01-05 06:00:00|12943.4|12939.4|12943.4|12939.4|12943.4|12939.4|12943.4|12939.4|864
1641362700000|2022-01-05 06:05:00|||||||||375
1641363000000|2022-01-05 06:10:00|||||||||675
1641363300000|2022-01-05 06:15:00|12945|12941|12945|12941|12945|12941|12943.4|12939.4|1552
1641363600000|2022-01-05 06:20:00|12943.4|12939.4|12945|12941|12945|12941|12943.4|12939.4|360
1641363900000|2022-01-05 06:25:00|||||||||944
1641364200000|2022-01-05 06:30:00|12943.4|12939.4|12945|12941|12945|12941|12943.4|12939.4|1324
1641364500000|2022-01-05 06:35:00|12943.4|12939.4|12945|12941|12945|12941|12943.4|12939.4|1177
1641364800000|2022-01-05 06:40:00|||||||||296
1641365100000|2022-01-05 06:45:00|12944.2|12940.2|12945|12941|12945|12941|12943.4|12939.4|608
1641365400000|2022-01-05 06:50:00|12943.4|12939.4|12943.4|12939.4|12943.4|12939.4|12943.4|12939.4|394
1641365700000|2022-01-05 06:55:00|12945|12941|12945|12941|12945|12941|12945|12941|1154
1641366000000|2022-01-05 07:00:00|12943.4|12939.4|12941.8|12937.8|12946.5|12942.5|12941.8|12937.8|2251
1641366300000|2022-01-05 07:05:00|12940.3|12936.3|12943.4|12939.4|12943.4|12939.4|12940.3|12936.3|959
1641366600000|2022-01-05 07:10:00|12941.8|12937.8|12943.4|12939.4|12943.4|12939.4|12941.8|12937.8|836
1641366900000|2022-01-05 07:15:00|12941.8|12937.8|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|699
1641367200000|2022-01-05 07:20:00|12943.4|12939.4|12943.4|12939.4|12943.4|12939.4|12941.8|12937.8|1433
1641367500000|2022-01-05 07:25:00|12941.8|12937.8|12938.7|12934.7|12943.4|12939.4|12938.7|12934.7|1067
1641367800000|2022-01-05 07:30:00|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|1415
1641368100000|2022-01-05 07:35:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|1596
1641368400000|2022-01-05 07:40:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|1990
1641368700000|2022-01-05 07:45:00|12938.7|12934.7|12937.2|12933.2|12940.3|12936.3|12937.2|12933.2|1049
1641369000000|2022-01-05 07:50:00|12938.7|12934.7|12935.6|12931.6|12938.7|12934.7|12935.6|12931.6|1029
1641369300000|2022-01-05 07:55:00|12934|12930|12935.6|12931.6|12937.2|12933.2|12934|12930|1682
1641369600000|2022-01-05 08:00:00|12937.2|12933.2|12934|12930|12937.2|12933.2|12934|12930|3194
1641369900000|2022-01-05 08:05:00|12935.6|12931.6|12938.7|12934.7|12938.7|12934.7|12935.6|12931.6|770
1641370200000|2022-01-05 08:10:00|12937.9|12933.9|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|1608
1641370500000|2022-01-05 08:15:00|12935.6|12931.6|12938.7|12934.7|12940.3|12936.3|12935.6|12931.6|1207
1641370800000|2022-01-05 08:20:00|12940.3|12936.3|12938.7|12934.7|12941.8|12937.8|12938.7|12934.7|940
1641371100000|2022-01-05 08:25:00|12937.2|12933.2|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|1042
1641371400000|2022-01-05 08:30:00|12935.6|12931.6|12938.7|12934.7|12938.7|12934.7|12934|12930|1455
1641371700000|2022-01-05 08:35:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|2107
1641372000000|2022-01-05 08:40:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|1167
1641372300000|2022-01-05 08:45:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|429
1641372600000|2022-01-05 08:50:00|||||||||1230
1641372900000|2022-01-05 08:55:00|12938.7|12934.7|12937.2|12933.2|12938.7|12934.7|12935.6|12931.6|3232
1641373200000|2022-01-05 09:00:00|12938.7|12934.7|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|459
1641373500000|2022-01-05 09:05:00|12938.7|12934.7|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|915
1641373800000|2022-01-05 09:10:00|12935.6|12931.6|12938.7|12934.7|12938.7|12934.7|12935.6|12931.6|575
1641374100000|2022-01-05 09:15:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|722
1641374400000|2022-01-05 09:20:00|12937.2|12933.2|12940.3|12936.3|12940.3|12936.3|12937.2|12933.2|428
1641374700000|2022-01-05 09:25:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|378
1641375000000|2022-01-05 09:30:00|12937.2|12933.2|12941.8|12937.8|12941.8|12937.8|12937.2|12933.2|3755
1641375300000|2022-01-05 09:35:00|||||||||678
1641375600000|2022-01-05 09:40:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|1194
1641375900000|2022-01-05 09:45:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|807
1641376200000|2022-01-05 09:50:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|571
1641376500000|2022-01-05 09:55:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|1348
1641376800000|2022-01-05 10:00:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12938.7|12934.7|1742
1641377100000|2022-01-05 10:05:00|12941.8|12937.8|12941.8|12937.8|12943.4|12939.4|12940.3|12936.3|2495
1641377400000|2022-01-05 10:10:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|840
1641377700000|2022-01-05 10:15:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|847
1641378000000|2022-01-05 10:20:00|12943.4|12939.4|12940.3|12936.3|12943.4|12939.4|12940.3|12936.3|3014
1641378300000|2022-01-05 10:25:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|775
1641378600000|2022-01-05 10:30:00|12940.3|12936.3|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|1459
1641378900000|2022-01-05 10:35:00|||||||||375
1641379200000|2022-01-05 10:40:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|842
1641379500000|2022-01-05 10:45:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|469
1641379800000|2022-01-05 10:50:00|||||||||138
1641380100000|2022-01-05 10:55:00|12940.3|12936.3|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|978
1641380400000|2022-01-05 11:00:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|1088
1641380700000|2022-01-05 11:05:00|12937.2|12933.2|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|2951
1641381000000|2022-01-05 11:10:00|12940.3|12936.3|12938.7|12934.7|12941.8|12937.8|12938.7|12934.7|2528
1641381300000|2022-01-05 11:15:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|699
1641381600000|2022-01-05 11:20:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|669
1641381900000|2022-01-05 11:25:00|12937.2|12933.2|12940.3|12936.3|12940.3|12936.3|12937.2|12933.2|538
1641382200000|2022-01-05 11:30:00|12938.7|12934.7|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|665
1641382500000|2022-01-05 11:35:00|12938.7|12934.7|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|748
1641382800000|2022-01-05 11:40:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|232
1641383100000|2022-01-05 11:45:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|398
1641383400000|2022-01-05 11:50:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|632
1641383700000|2022-01-05 11:55:00|12938.7|12934.7|12938.7|12934.7|12940.3|12936.3|12937.2|12933.2|942
1641384000000|2022-01-05 12:00:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12937.2|12933.2|1343
1641384300000|2022-01-05 12:05:00|12937.2|12933.2|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|469
1641384600000|2022-01-05 12:10:00|12938.7|12934.7|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|2483
1641384900000|2022-01-05 12:15:00|12935.6|12931.6|12932.5|12928.5|12937.2|12933.2|12932.5|12928.5|1659
1641385200000|2022-01-05 12:20:00|12934|12930|12934|12930|12935.6|12931.6|12934|12930|1541
1641385500000|2022-01-05 12:25:00|12933.3|12929.3|12935.6|12931.6|12935.6|12931.6|12932.5|12928.5|1660
1641385800000|2022-01-05 12:30:00|12937.2|12933.2|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|2436
1641386100000|2022-01-05 12:35:00|12937.2|12933.2|12935.6|12931.6|12938.7|12934.7|12935.6|12931.6|1980
1641386400000|2022-01-05 12:40:00|12934|12930|12935.6|12931.6|12937.2|12933.2|12934|12930|1927
1641386700000|2022-01-05 12:45:00|12937.2|12933.2|12935.6|12931.6|12938.7|12934.7|12935.6|12931.6|1170
1641387000000|2022-01-05 12:50:00|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|12935.6|12931.6|1882
1641387300000|2022-01-05 12:55:00|12938.7|12934.7|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|1584
1641387600000|2022-01-05 13:00:00|12938.7|12934.7|12940.3|12936.3|12940.3|12936.3|12937.2|12933.2|1546
1641387900000|2022-01-05 13:05:00|12938.7|12934.7|12937.2|12933.2|12938.7|12934.7|12935.6|12931.6|3320
1641388200000|2022-01-05 13:10:00|12938.7|12934.7|12935.6|12931.6|12938.7|12934.7|12934|12930|4590
1641388500000|2022-01-05 13:15:00|12929.3|12925.3|12930.9|12926.9|12934|12930|12923.1|12919.1|14629
1641388800000|2022-01-05 13:20:00|12929.3|12925.3|12926.2|12922.2|12929.3|12925.3|12926.2|12922.2|5770
1641389100000|2022-01-05 13:25:00|12927.8|12923.8|12926.2|12922.2|12927.8|12923.8|12923.1|12919.1|4193
1641389400000|2022-01-05 13:30:00|12924.7|12920.7|12930.9|12926.9|12930.9|12926.9|12924.7|12920.7|7996
1641389700000|2022-01-05 13:35:00|12929.3|12925.3|12929.3|12925.3|12930.9|12926.9|12929.3|12925.3|2375
1641390000000|2022-01-05 13:40:00|12930.9|12926.9|12934|12930|12934|12930|12929.3|12925.3|3135
1641390300000|2022-01-05 13:45:00|12935.6|12931.6|12932.5|12928.5|12935.6|12931.6|12932.5|12928.5|5072
1641390600000|2022-01-05 13:50:00|12934|12930|12935.6|12931.6|12935.6|12931.6|12932.5|12928.5|4458
1641390900000|2022-01-05 13:55:00|12934|12930|12934|12930|12934|12930|12932.5|12928.5|3954
1641391200000|2022-01-05 14:00:00|12932.5|12928.5|12934|12930|12934|12930|12930.9|12926.9|1127
1641391500000|2022-01-05 14:05:00|12935.6|12931.6|12934|12930|12935.6|12931.6|12932.5|12928.5|4715
1641391800000|2022-01-05 14:10:00|12935.6|12931.6|12934|12930|12935.6|12931.6|12932.5|12928.5|4214
1641392100000|2022-01-05 14:15:00|12932.5|12928.5|12934|12930|12934|12930|12932.5|12928.5|2589
1641392400000|2022-01-05 14:20:00|12932.5|12928.5|12935.6|12931.6|12935.6|12931.6|12932.5|12928.5|1712
1641392700000|2022-01-05 14:25:00|12934|12930|12935.6|12931.6|12935.6|12931.6|12934|12930|2543
1641393000000|2022-01-05 14:30:00|12934|12930|12935.6|12931.6|12935.6|12931.6|12932.5|12928.5|7316
1641393300000|2022-01-05 14:35:00|12934|12930|12934|12930|12935.6|12931.6|12932.5|12928.5|4889
1641393600000|2022-01-05 14:40:00|12935.6|12931.6|12932.5|12928.5|12935.6|12931.6|12932.5|12928.5|5022
1641393900000|2022-01-05 14:45:00|12934|12930|12932.5|12928.5|12934|12930|12932.5|12928.5|2280
1641394200000|2022-01-05 14:50:00|12934|12930|12934|12930|12934|12930|12930.9|12926.9|5850
1641394500000|2022-01-05 14:55:00|12932.5|12928.5|12934|12930|12935.6|12931.6|12932.5|12928.5|5489
1641394800000|2022-01-05 15:00:00|12932.5|12928.5|12935.6|12931.6|12935.6|12931.6|12932.5|12928.5|2839
1641395100000|2022-01-05 15:05:00|12934|12930|12929.3|12925.3|12934|12930|12929.3|12925.3|4627
1641395400000|2022-01-05 15:10:00|12930.9|12926.9|12930.9|12926.9|12932.5|12928.5|12929.3|12925.3|2313
1641395700000|2022-01-05 15:15:00|12932.5|12928.5|12935.6|12931.6|12935.6|12931.6|12930.9|12926.9|7381
1641396000000|2022-01-05 15:20:00|12934|12930|12934|12930|12935.6|12931.6|12934|12930|6269
1641396300000|2022-01-05 15:25:00|12932.5|12928.5|12932.5|12928.5|12934|12930|12932.5|12928.5|1838
1641396600000|2022-01-05 15:30:00|12934|12930|12926.2|12922.2|12934|12930|12926.2|12922.2|3559
1641396900000|2022-01-05 15:35:00|12927.8|12923.8|12930.9|12926.9|12930.9|12926.9|12927.8|12923.8|3297
1641397200000|2022-01-05 15:40:00|12929.3|12925.3|12927.8|12923.8|12929.3|12925.3|12927.8|12923.8|2068
1641397500000|2022-01-05 15:45:00|12926.2|12922.2|12926.2|12922.2|12927.8|12923.8|12926.2|12922.2|3061
1641397800000|2022-01-05 15:50:00|12927.8|12923.8|12927.8|12923.8|12927.8|12923.8|12926.2|12922.2|3427
1641398100000|2022-01-05 15:55:00|12926.2|12922.2|12924.7|12920.7|12926.2|12922.2|12923.1|12919.1|5176
1641398400000|2022-01-05 16:00:00|12923.1|12919.1|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|5413
1641398700000|2022-01-05 16:05:00|12924.7|12920.7|12923.1|12919.1|12924.7|12920.7|12921.5|12917.5|3939
1641399000000|2022-01-05 16:10:00|12921.5|12917.5|12918.4|12914.4|12921.5|12917.5|12918.4|12914.4|4865
1641399300000|2022-01-05 16:15:00|12920|12916|12915.3|12911.3|12920|12916|12915.3|12911.3|17023
1641399600000|2022-01-05 16:20:00|12916.8|12912.8|12913.7|12909.7|12916.8|12912.8|12912.2|12908.2|9450
1641399900000|2022-01-05 16:25:00|12912.2|12908.2|12912.2|12908.2|12913.7|12909.7|12912.2|12908.2|4237
1641400200000|2022-01-05 16:30:00|12910.6|12906.6|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|8522
1641400500000|2022-01-05 16:35:00|12913.7|12909.7|12915.3|12911.3|12916.8|12912.8|12913.7|12909.7|8186
1641400800000|2022-01-05 16:40:00|12916.8|12912.8|12915.3|12911.3|12916.8|12912.8|12912.2|12908.2|4837
1641401100000|2022-01-05 16:45:00|12913.7|12909.7|12913.7|12909.7|12915.3|12911.3|12912.2|12908.2|4598
1641401400000|2022-01-05 16:50:00|12915.3|12911.3|12915.3|12911.3|12916.8|12912.8|12913.7|12909.7|3995
1641401700000|2022-01-05 16:55:00|12916.8|12912.8|12916.8|12912.8|12918.4|12914.4|12915.3|12911.3|7182
1641402000000|2022-01-05 17:00:00|12918.4|12914.4|12916.8|12912.8|12918.4|12914.4|12915.3|12911.3|3302
1641402300000|2022-01-05 17:05:00|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|12913.7|12909.7|2068
1641402600000|2022-01-05 17:10:00|12913.7|12909.7|12912.2|12908.2|12915.3|12911.3|12912.2|12908.2|2628
1641402900000|2022-01-05 17:15:00|12913.7|12909.7|12912.2|12908.2|12913.7|12909.7|12912.2|12908.2|1566
1641403200000|2022-01-05 17:20:00|12913.7|12909.7|12910.6|12906.6|12913.7|12909.7|12910.6|12906.6|4122
1641403500000|2022-01-05 17:25:00|12909|12905|12909|12905|12910.6|12906.6|12909|12905|5349
1641403800000|2022-01-05 17:30:00|12907.5|12903.5|12912.2|12908.2|12912.2|12908.2|12907.5|12903.5|4218
1641404100000|2022-01-05 17:35:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|1904
1641404400000|2022-01-05 17:40:00|12909|12905|12909|12905|12910.6|12906.6|12907.5|12903.5|4832
1641404700000|2022-01-05 17:45:00|12910.6|12906.6|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|2748
1641405000000|2022-01-05 17:50:00|||||||||1731
1641405300000|2022-01-05 17:55:00|12913.7|12909.7|12912.2|12908.2|12913.7|12909.7|12912.2|12908.2|3020
1641405600000|2022-01-05 18:00:00|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|514
1641405900000|2022-01-05 18:05:00|12912.2|12908.2|12915.3|12911.3|12915.3|12911.3|12912.2|12908.2|2169
1641406200000|2022-01-05 18:10:00|12913.7|12909.7|12915.3|12911.3|12915.3|12911.3|12913.7|12909.7|1999
1641406500000|2022-01-05 18:15:00|12913.7|12909.7|12913.7|12909.7|12915.3|12911.3|12913.7|12909.7|1125
1641406800000|2022-01-05 18:20:00|12912.2|12908.2|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|833
1641407100000|2022-01-05 18:25:00|||||||||1586
1641407400000|2022-01-05 18:30:00|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|2387
1641407700000|2022-01-05 18:35:00|||||||||281
1641408000000|2022-01-05 18:40:00|||||||||500
1641408300000|2022-01-05 18:45:00|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|619
1641408600000|2022-01-05 18:50:00|12912.2|12908.2|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|2094
1641408900000|2022-01-05 18:55:00|12909|12905|12907.5|12903.5|12909|12905|12907.5|12903.5|2383
1641409200000|2022-01-05 19:00:00|12906.7|12902.7|12899.7|12895.7|12910.6|12906.6|12899.7|12895.7|11407
1641409500000|2022-01-05 19:05:00|12901.2|12897.2|12893.4|12889.4|12902.8|12898.8|12890.3|12886.3|19086
1641409800000|2022-01-05 19:10:00|12895|12891|12887.2|12883.2|12895|12891|12880.9|12876.9|15843
1641410100000|2022-01-05 19:15:00|12888.7|12884.7|12896.5|12892.5|12896.5|12892.5|12887.2|12883.2|6964
1641410400000|2022-01-05 19:20:00|12895|12891|12893.4|12889.4|12896.5|12892.5|12890.3|12886.3|10628
1641410700000|2022-01-05 19:25:00|12891.8|12887.8|12898.1|12894.1|12901.2|12897.2|12891.8|12887.8|8383
1641411000000|2022-01-05 19:30:00|12896.5|12892.5|12888.7|12884.7|12898.1|12894.1|12887.2|12883.2|11186
1641411300000|2022-01-05 19:35:00|12890.3|12886.3|12893.4|12889.4|12895|12891|12888.7|12884.7|7771
1641411600000|2022-01-05 19:40:00|12891.8|12887.8|12896.5|12892.5|12896.5|12892.5|12890.3|12886.3|7886
1641411900000|2022-01-05 19:45:00|12895|12891|12895|12891|12899.7|12895.7|12895|12891|5640
1641412200000|2022-01-05 19:50:00|12893.4|12889.4|12890.3|12886.3|12895|12891|12890.3|12886.3|5206
1641412500000|2022-01-05 19:55:00|12888.7|12884.7|12887.2|12883.2|12890.3|12886.3|12885.6|12881.6|13639
1641412800000|2022-01-05 20:00:00|12888.7|12884.7|12888.7|12884.7|12888.7|12884.7|12884|12880|6037
1641413100000|2022-01-05 20:05:00|12890.3|12886.3|12891.8|12887.8|12891.8|12887.8|12888.7|12884.7|6063
1641413400000|2022-01-05 20:10:00|12890.3|12886.3|12887.2|12883.2|12890.3|12886.3|12887.2|12883.2|4321
1641413700000|2022-01-05 20:15:00|12888.7|12884.7|12888.7|12884.7|12888.7|12884.7|12885.6|12881.6|6027
1641414000000|2022-01-05 20:20:00|12887.2|12883.2|12895|12891|12895|12891|12887.2|12883.2|15686
1641414300000|2022-01-05 20:25:00|12893.4|12889.4|12893.4|12889.4|12893.4|12889.4|12891.8|12887.8|13904
1641414600000|2022-01-05 20:30:00|12891.8|12887.8|12890.3|12886.3|12891.8|12887.8|12890.3|12886.3|3884
1641414900000|2022-01-05 20:35:00|12888.7|12884.7|12890.3|12886.3|12891.8|12887.8|12888.7|12884.7|4817
1641415200000|2022-01-05 20:40:00|12891.8|12887.8|12890.3|12886.3|12891.8|12887.8|12888.7|12884.7|3789
1641415500000|2022-01-05 20:45:00|12891.8|12887.8|12895|12891|12895|12891|12891.8|12887.8|6198
1641415800000|2022-01-05 20:50:00|12893.4|12889.4|12895|12891|12896.5|12892.5|12893.4|12889.4|2166
1641416100000|2022-01-05 20:55:00|12896.5|12892.5|12895|12891|12896.5|12892.5|12895|12891|4687
1641416400000|2022-01-05 21:00:00|12896.5|12892.5|12895|12891|12898.1|12894.1|12895|12891|10647
1641416700000|2022-01-05 21:05:00|12896.5|12892.5|12895|12891|12896.5|12892.5|12893.4|12889.4|7341
1641417000000|2022-01-05 21:10:00|12893.4|12889.4|12895|12891|12895|12891|12893.4|12889.4|1352
1641417300000|2022-01-05 21:15:00|12896.5|12892.5|12901.2|12897.2|12901.2|12897.2|12896.5|12892.5|4550
1641417600000|2022-01-05 21:20:00|12899.7|12895.7|12896.5|12892.5|12899.7|12895.7|12895|12891|3017
1641417900000|2022-01-05 21:25:00|12895|12891|12896.5|12892.5|12898.1|12894.1|12895|12891|1921
1641418200000|2022-01-05 21:30:00|12895|12891|12895|12891|12896.5|12892.5|12895|12891|1689
1641418500000|2022-01-05 21:35:00|12896.5|12892.5|12895|12891|12896.5|12892.5|12895|12891|3742
1641418800000|2022-01-05 21:40:00|12893.4|12889.4|12891.8|12887.8|12895|12891|12891.8|12887.8|2902
1641419100000|2022-01-05 21:45:00|12890.3|12886.3|12890.3|12886.3|12891.8|12887.8|12890.3|12886.3|1117
1641419400000|2022-01-05 21:50:00|12891.8|12887.8|12890.3|12886.3|12891.8|12887.8|12890.3|12886.3|2010
1641419700000|2022-01-05 21:55:00|12888.7|12884.7|12888.7|12884.7|12890.3|12886.3|12887.2|12883.2|3740
1641423600000|2022-01-05 23:00:00|12887.2|12883.2|12895|12891|12895|12891|12886.4|12882.4|3017
1641423900000|2022-01-05 23:05:00|12893.4|12889.4|12895|12891|12896.5|12892.5|12893.4|12889.4|1861
1641424200000|2022-01-05 23:10:00|12893.4|12889.4|12895|12891|12895|12891|12891.8|12887.8|1206
1641424500000|2022-01-05 23:15:00|12893.4|12889.4|12895|12891|12895|12891|12893.4|12889.4|469
1641424800000|2022-01-05 23:20:00|12896.5|12892.5|12893.4|12889.4|12896.5|12892.5|12891.8|12887.8|1413
1641425100000|2022-01-05 23:25:00|||||||||215
1641425400000|2022-01-05 23:30:00|12894.2|12890.2|12893.4|12889.4|12894.2|12890.2|12893.4|12889.4|322
1641425700000|2022-01-05 23:35:00|12895|12891|12895|12891|12895|12891|12893.4|12889.4|453
1641426000000|2022-01-05 23:40:00|12894.2|12890.2|12893.4|12889.4|12894.2|12890.2|12893.4|12889.4|218
1641426300000|2022-01-05 23:45:00|12891.8|12887.8|12893.4|12889.4|12893.4|12889.4|12891.8|12887.8|339
1641426600000|2022-01-05 23:50:00|12891.8|12887.8|12891.8|12887.8|12891.8|12887.8|12891.8|12887.8|343
1641426900000|2022-01-05 23:55:00|||||||||458
1641427200000|2022-01-06 00:00:00|12893.4|12889.4|12891.8|12887.8|12893.4|12889.4|12891.8|12887.8|1381
1641427500000|2022-01-06 00:05:00|12893.4|12889.4|12895|12891|12895|12891|12893.4|12889.4|975
1641427800000|2022-01-06 00:10:00|12896.5|12892.5|12895|12891|12898.1|12894.1|12895|12891|973
1641428100000|2022-01-06 00:15:00|12893.4|12889.4|12893.4|12889.4|12895|12891|12893.4|12889.4|285
1641428400000|2022-01-06 00:20:00|12891.8|12887.8|12890.3|12886.3|12891.8|12887.8|12890.3|12886.3|1673
1641428700000|2022-01-06 00:25:00|12888.7|12884.7|12888.7|12884.7|12888.7|12884.7|12887.2|12883.2|806
1641429000000|2022-01-06 00:30:00|12890.3|12886.3|12890.3|12886.3|12890.3|12886.3|12888.7|12884.7|1791
1641429300000|2022-01-06 00:35:00|12891.8|12887.8|12893.4|12889.4|12893.4|12889.4|12890.3|12886.3|868
1641429600000|2022-01-06 00:40:00|||||||||34
1641429900000|2022-01-06 00:45:00|12891.8|12887.8|12890.3|12886.3|12891.8|12887.8|12890.3|12886.3|1069
1641430200000|2022-01-06 00:50:00|12891.8|12887.8|12891.8|12887.8|12893.4|12889.4|12890.3|12886.3|1585
1641430500000|2022-01-06 00:55:00|12893.4|12889.4|12890.3|12886.3|12893.4|12889.4|12890.3|12886.3|413
1641430800000|2022-01-06 01:00:00|12888.7|12884.7|12888.7|12884.7|12890.3|12886.3|12887.2|12883.2|1851
1641431100000|2022-01-06 01:05:00|12890.3|12886.3|12893.4|12889.4|12893.4|12889.4|12890.3|12886.3|1548
1641431400000|2022-01-06 01:10:00|12895|12891|12890.3|12886.3|12895|12891|12890.3|12886.3|995
1641431700000|2022-01-06 01:15:00|12891.8|12887.8|12893.4|12889.4|12893.4|12889.4|12891.8|12887.8|511
1641432000000|2022-01-06 01:20:00|12895|12891|12896.5|12892.5|12896.5|12892.5|12895|12891|1556
1641432300000|2022-01-06 01:25:00|12898.1|12894.1|12896.5|12892.5|12898.1|12894.1|12896.5|12892.5|2282
1641432600000|2022-01-06 01:30:00|12898.1|12894.1|12898.1|12894.1|12898.1|12894.1|12896.5|12892.5|951
1641432900000|2022-01-06 01:35:00|||||||||861
1641433200000|2022-01-06 01:40:00|||||||||514
1641433500000|2022-01-06 01:45:00|12899.7|12895.7|12898.1|12894.1|12899.7|12895.7|12898.1|12894.1|1631
1641433800000|2022-01-06 01:50:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|972
1641434100000|2022-01-06 01:55:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|208
1641434400000|2022-01-06 02:00:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|308
1641434700000|2022-01-06 02:05:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|1063
1641435000000|2022-01-06 02:10:00|||||||||210
1641435300000|2022-01-06 02:15:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|254
1641435600000|2022-01-06 02:20:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|1229
1641435900000|2022-01-06 02:25:00|||||||||879
1641436200000|2022-01-06 02:30:00|12898.1|12894.1|12898.1|12894.1|12898.1|12894.1|12898.1|12894.1|1035
1641436500000|2022-01-06 02:35:00|12896.5|12892.5|12896.5|12892.5|12896.5|12892.5|12896.5|12892.5|631
1641436800000|2022-01-06 02:40:00|12895|12891|12895|12891|12896.5|12892.5|12895|12891|1360
1641437100000|2022-01-06 02:45:00|12893.4|12889.4|12893.4|12889.4|12893.4|12889.4|12891.8|12887.8|2448
1641437400000|2022-01-06 02:50:00|12891.8|12887.8|12888.7|12884.7|12891.8|12887.8|12888.7|12884.7|460
1641437700000|2022-01-06 02:55:00|12887.2|12883.2|12887.2|12883.2|12888.7|12884.7|12887.2|12883.2|3178
1641438000000|2022-01-06 03:00:00|12888.7|12884.7|12887.2|12883.2|12888.7|12884.7|12887.2|12883.2|1098
1641438300000|2022-01-06 03:05:00|12885.6|12881.6|12885.6|12881.6|12885.6|12881.6|12884|12880|1160
1641438600000|2022-01-06 03:10:00|12884|12880|12884|12880|12885.6|12881.6|12882.5|12878.5|2212
1641438900000|2022-01-06 03:15:00|12885.6|12881.6|12884|12880|12885.6|12881.6|12884|12880|1248
1641439200000|2022-01-06 03:20:00|12885.6|12881.6|12885.6|12881.6|12885.6|12881.6|12884|12880|789
1641439500000|2022-01-06 03:25:00|12884|12880|12882.5|12878.5|12884|12880|12880.9|12876.9|2206
1641439800000|2022-01-06 03:30:00|12884|12880|12882.5|12878.5|12884|12880|12882.5|12878.5|1597
1641440100000|2022-01-06 03:35:00|12880.9|12876.9|12882.5|12878.5|12882.5|12878.5|12880.9|12876.9|624
1641440400000|2022-01-06 03:40:00|12880.9|12876.9|12879.3|12875.3|12880.9|12876.9|12877.8|12873.8|1692
1641440700000|2022-01-06 03:45:00|12877.8|12873.8|12879.3|12875.3|12880.9|12876.9|12877.8|12873.8|1946
1641441000000|2022-01-06 03:50:00|12877.8|12873.8|12877.8|12873.8|12877.8|12873.8|12877.8|12873.8|2348
1641441300000|2022-01-06 03:55:00|12879.3|12875.3|12877.8|12873.8|12879.3|12875.3|12877.8|12873.8|817
1641441600000|2022-01-06 04:00:00|12877|12873|12877.8|12873.8|12877.8|12873.8|12877|12873|282
1641441900000|2022-01-06 04:05:00|||||||||438
1641442200000|2022-01-06 04:10:00|12879.3|12875.3|12880.9|12876.9|12880.9|12876.9|12879.3|12875.3|1474
1641442500000|2022-01-06 04:15:00|12882.5|12878.5|12880.9|12876.9|12882.5|12878.5|12879.3|12875.3|1237
1641442800000|2022-01-06 04:20:00|||||||||139
1641443100000|2022-01-06 04:25:00|12882.5|12878.5|12880.9|12876.9|12882.5|12878.5|12880.9|12876.9|63
1641443400000|2022-01-06 04:30:00|12879.3|12875.3|12879.3|12875.3|12880.9|12876.9|12879.3|12875.3|919
1641443700000|2022-01-06 04:35:00|12880.9|12876.9|12879.3|12875.3|12880.9|12876.9|12879.3|12875.3|888
1641444000000|2022-01-06 04:40:00|12877.8|12873.8|12877.8|12873.8|12879.3|12875.3|12877.8|12873.8|775
1641444300000|2022-01-06 04:45:00|12876.2|12872.2|12877.8|12873.8|12877.8|12873.8|12876.2|12872.2|621
1641444600000|2022-01-06 04:50:00|12879.3|12875.3|12874.7|12870.7|12879.3|12875.3|12873.1|12869.1|1316
1641444900000|2022-01-06 04:55:00|12873.1|12869.1|12868.4|12864.4|12873.1|12869.1|12868.4|12864.4|2417
1641445200000|2022-01-06 05:00:00|12866.8|12862.8|12862.2|12858.2|12866.8|12862.8|12862.2|12858.2|3683
1641445500000|2022-01-06 05:05:00|12863.7|12859.7|12862.2|12858.2|12865.3|12861.3|12862.2|12858.2|1967
1641445800000|2022-01-06 05:10:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|685
1641446100000|2022-01-06 05:15:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|2127
1641446400000|2022-01-06 05:20:00|12865.3|12861.3|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|1757
1641446700000|2022-01-06 05:25:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|1926
1641447000000|2022-01-06 05:30:00|12866.8|12862.8|12868.4|12864.4|12871.5|12867.5|12866.8|12862.8|3228
1641447300000|2022-01-06 05:35:00|12867.6|12863.6|12865.3|12861.3|12867.6|12863.6|12863.7|12859.7|1064
1641447600000|2022-01-06 05:40:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|970
1641447900000|2022-01-06 05:45:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|1343
1641448200000|2022-01-06 05:50:00|12868.4|12864.4|12868.4|12864.4|12870|12866|12868.4|12864.4|1351
1641448500000|2022-01-06 05:55:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|2834
1641448800000|2022-01-06 06:00:00|12866.8|12862.8|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|463
1641449100000|2022-01-06 06:05:00|12864.5|12860.5|12862.2|12858.2|12865.3|12861.3|12862.2|12858.2|895
1641449400000|2022-01-06 06:10:00|12860.6|12856.6|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|1134
1641449700000|2022-01-06 06:15:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|874
1641450000000|2022-01-06 06:20:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|759
1641450300000|2022-01-06 06:25:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|1709
1641450600000|2022-01-06 06:30:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|1983
1641450900000|2022-01-06 06:35:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|613
1641451200000|2022-01-06 06:40:00|||||||||277
1641451500000|2022-01-06 06:45:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|987
1641451800000|2022-01-06 06:50:00|12863.7|12859.7|12859|12855|12863.7|12859.7|12859|12855|1909
1641452100000|2022-01-06 06:55:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12859|12855|4070
1641452400000|2022-01-06 07:00:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|1438
1641452700000|2022-01-06 07:05:00|12860.6|12856.6|12865.3|12861.3|12866.8|12862.8|12859|12855|4511
1641453000000|2022-01-06 07:10:00|12863.7|12859.7|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|3820
1641453300000|2022-01-06 07:15:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|2073
1641453600000|2022-01-06 07:20:00|12862.2|12858.2|12865.3|12861.3|12868.4|12864.4|12862.2|12858.2|5712
1641453900000|2022-01-06 07:25:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12865.3|12861.3|1680
1641454200000|2022-01-06 07:30:00|12868.4|12864.4|12863.7|12859.7|12870|12866|12863.7|12859.7|4499
1641454500000|2022-01-06 07:35:00|12865.3|12861.3|12868.4|12864.4|12868.4|12864.4|12863.7|12859.7|1136
1641454800000|2022-01-06 07:40:00|12870|12866|12870|12866|12871.5|12867.5|12868.4|12864.4|3652
1641455100000|2022-01-06 07:45:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12865.3|12861.3|3754
1641455400000|2022-01-06 07:50:00|12866.8|12862.8|12860.6|12856.6|12866.8|12862.8|12860.6|12856.6|7727
1641455700000|2022-01-06 07:55:00|12862.2|12858.2|12859|12855|12863.7|12859.7|12859|12855|9220
1641456000000|2022-01-06 08:00:00|12860.6|12856.6|12855.9|12851.9|12860.6|12856.6|12855.9|12851.9|3249
1641456300000|2022-01-06 08:05:00|12854.3|12850.3|12854.3|12850.3|12855.9|12851.9|12852.8|12848.8|8606
1641456600000|2022-01-06 08:10:00|12855.9|12851.9|12855.9|12851.9|12860.6|12856.6|12855.9|12851.9|4098
1641456900000|2022-01-06 08:15:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12854.3|12850.3|2981
1641457200000|2022-01-06 08:20:00|12855.9|12851.9|12857.5|12853.5|12859|12855|12855.9|12851.9|1767
1641457500000|2022-01-06 08:25:00|12859|12855|12862.2|12858.2|12862.2|12858.2|12857.5|12853.5|3960
1641457800000|2022-01-06 08:30:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|3598
1641458100000|2022-01-06 08:35:00|12863.7|12859.7|12862.2|12858.2|12865.3|12861.3|12862.2|12858.2|1181
1641458400000|2022-01-06 08:40:00|12860.6|12856.6|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|1368
1641458700000|2022-01-06 08:45:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|1032
1641459000000|2022-01-06 08:50:00|12862.9|12858.9|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|2558
1641459300000|2022-01-06 08:55:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|5427
1641459600000|2022-01-06 09:00:00|12863.7|12859.7|12866.8|12862.8|12870|12866|12862.2|12858.2|7143
1641459900000|2022-01-06 09:05:00|12865.3|12861.3|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|1707
1641460200000|2022-01-06 09:10:00|12862.2|12858.2|12865.3|12861.3|12865.3|12861.3|12862.2|12858.2|2685
1641460500000|2022-01-06 09:15:00|12863.7|12859.7|12868.4|12864.4|12868.4|12864.4|12863.7|12859.7|2173
1641460800000|2022-01-06 09:20:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|1980
1641461100000|2022-01-06 09:25:00|12868.4|12864.4|12865.3|12861.3|12870|12866|12865.3|12861.3|1652
1641461400000|2022-01-06 09:30:00|12866.8|12862.8|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|3197
1641461700000|2022-01-06 09:35:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12863.7|12859.7|1480
1641462000000|2022-01-06 09:40:00|12863.7|12859.7|12866.8|12862.8|12866.8|12862.8|12863.7|12859.7|3459
1641462300000|2022-01-06 09:45:00|12865.3|12861.3|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|1763
1641462600000|2022-01-06 09:50:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|1911
1641462900000|2022-01-06 09:55:00|12868.4|12864.4|12865.3|12861.3|12868.4|12864.4|12865.3|12861.3|1068
1641463200000|2022-01-06 10:00:00|12866.1|12862.1|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|1804
1641463500000|2022-01-06 10:05:00|12868.4|12864.4|12863.7|12859.7|12868.4|12864.4|12863.7|12859.7|1942
1641463800000|2022-01-06 10:10:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|2581
1641464100000|2022-01-06 10:15:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|3560
1641464400000|2022-01-06 10:20:00|12859|12855|12859|12855|12859|12855|12859|12855|1779
1641464700000|2022-01-06 10:25:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|1138
1641465000000|2022-01-06 10:30:00|12860.6|12856.6|12865.3|12861.3|12865.3|12861.3|12860.6|12856.6|2180
1641465300000|2022-01-06 10:35:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1628
1641465600000|2022-01-06 10:40:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1680
1641465900000|2022-01-06 10:45:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|898
1641466200000|2022-01-06 10:50:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|1893
1641466500000|2022-01-06 10:55:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12857.5|12853.5|1109
1641466800000|2022-01-06 11:00:00|12859|12855|12860.6|12856.6|12862.2|12858.2|12859|12855|1524
1641467100000|2022-01-06 11:05:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|383
1641467400000|2022-01-06 11:10:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12859|12855|1855
1641467700000|2022-01-06 11:15:00|12859|12855|12855.9|12851.9|12859|12855|12854.3|12850.3|6699
1641468000000|2022-01-06 11:20:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|1131
1641468300000|2022-01-06 11:25:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|854
1641468600000|2022-01-06 11:30:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|558
1641468900000|2022-01-06 11:35:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12859|12855|1162
1641469200000|2022-01-06 11:40:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|1337
1641469500000|2022-01-06 11:45:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|747
1641469800000|2022-01-06 11:50:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1698
1641470100000|2022-01-06 11:55:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|2108
1641470400000|2022-01-06 12:00:00|12859|12855|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|2275
1641470700000|2022-01-06 12:05:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12857.5|12853.5|2677
1641471000000|2022-01-06 12:10:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|1699
1641471300000|2022-01-06 12:15:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|1128
1641471600000|2022-01-06 12:20:00|12857.5|12853.5|12854.3|12850.3|12857.5|12853.5|12854.3|12850.3|5562
1641471900000|2022-01-06 12:25:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|3728
1641472200000|2022-01-06 12:30:00|12852.8|12848.8|12849.7|12845.7|12854.3|12850.3|12848.1|12844.1|3385
1641472500000|2022-01-06 12:35:00|12848.1|12844.1|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|5364
1641472800000|2022-01-06 12:40:00|12846.5|12842.5|12851.2|12847.2|12851.2|12847.2|12846.5|12842.5|4584
1641473100000|2022-01-06 12:45:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12849.7|12845.7|3191
1641473400000|2022-01-06 12:50:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12854.3|12850.3|2159
1641473700000|2022-01-06 12:55:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12852.8|12848.8|1417
1641474000000|2022-01-06 13:00:00|12857.5|12853.5|12859|12855|12859|12855|12855.9|12851.9|3244
1641474300000|2022-01-06 13:05:00|12857.5|12853.5|12859|12855|12859|12855|12855.9|12851.9|3839
1641474600000|2022-01-06 13:10:00|12860.6|12856.6|12862.2|12858.2|12865.3|12861.3|12859|12855|8587
1641474900000|2022-01-06 13:15:00|12863.7|12859.7|12862.2|12858.2|12866.8|12862.8|12862.2|12858.2|7861
1641475200000|2022-01-06 13:20:00|12863.7|12859.7|12866.8|12862.8|12866.8|12862.8|12860.6|12856.6|5185
1641475500000|2022-01-06 13:25:00|12868.4|12864.4|12862.2|12858.2|12868.4|12864.4|12862.2|12858.2|3649
1641475800000|2022-01-06 13:30:00|12863.7|12859.7|12866.8|12862.8|12866.8|12862.8|12862.2|12858.2|5218
1641476100000|2022-01-06 13:35:00|12865.3|12861.3|12868.4|12864.4|12868.4|12864.4|12863.7|12859.7|4593
1641476400000|2022-01-06 13:40:00|12866.8|12862.8|12868.4|12864.4|12868.4|12864.4|12865.3|12861.3|1746
1641476700000|2022-01-06 13:45:00|12870|12866|12868.4|12864.4|12870|12866|12865.3|12861.3|4913
1641477000000|2022-01-06 13:50:00|12866.8|12862.8|12866.8|12862.8|12870|12866|12865.3|12861.3|5303
1641477300000|2022-01-06 13:55:00|12868.4|12864.4|12868.4|12864.4|12871.5|12867.5|12866.8|12862.8|4752
1641477600000|2022-01-06 14:00:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|3956
1641477900000|2022-01-06 14:05:00|12866.8|12862.8|12868.4|12864.4|12870|12866|12865.3|12861.3|6310
1641478200000|2022-01-06 14:10:00|12870|12866|12865.3|12861.3|12870|12866|12865.3|12861.3|6128
1641478500000|2022-01-06 14:15:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12862.2|12858.2|3411
1641478800000|2022-01-06 14:20:00|12866.8|12862.8|12862.2|12858.2|12866.8|12862.8|12860.6|12856.6|3318
1641479100000|2022-01-06 14:25:00|12860.6|12856.6|12866.8|12862.8|12866.8|12862.8|12860.6|12856.6|7035
1641479400000|2022-01-06 14:30:00|12865.3|12861.3|12866.8|12862.8|12870|12866|12862.2|12858.2|9582
1641479700000|2022-01-06 14:35:00|12868.4|12864.4|12863.7|12859.7|12868.4|12864.4|12863.7|12859.7|3374
1641480000000|2022-01-06 14:40:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12860.6|12856.6|4784
1641480300000|2022-01-06 14:45:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|4669
1641480600000|2022-01-06 14:50:00|12868.4|12864.4|12870|12866|12873.1|12869.1|12868.4|12864.4|13526
1641480900000|2022-01-06 14:55:00|12868.4|12864.4|12865.3|12861.3|12868.4|12864.4|12862.2|12858.2|10216
1641481200000|2022-01-06 15:00:00|12871.5|12867.5|12862.2|12858.2|12871.5|12867.5|12859|12855|10327
1641481500000|2022-01-06 15:05:00|12863.7|12859.7|12854.3|12850.3|12866.8|12862.8|12854.3|12850.3|11815
1641481800000|2022-01-06 15:10:00|12855.9|12851.9|12859|12855|12860.6|12856.6|12855.9|12851.9|11352
1641482100000|2022-01-06 15:15:00|12860.6|12856.6|12866.8|12862.8|12866.8|12862.8|12859|12855|11317
1641482400000|2022-01-06 15:20:00|12865.3|12861.3|12860.6|12856.6|12865.3|12861.3|12860.6|12856.6|5832
1641482700000|2022-01-06 15:25:00|12859|12855|12865.3|12861.3|12866.8|12862.8|12859|12855|4863
1641483000000|2022-01-06 15:30:00|12863.7|12859.7|12863.7|12859.7|12866.8|12862.8|12859|12855|7150
1641483300000|2022-01-06 15:35:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12859|12855|6508
1641483600000|2022-01-06 15:40:00|12860.6|12856.6|12865.3|12861.3|12865.3|12861.3|12860.6|12856.6|4872
1641483900000|2022-01-06 15:45:00|12863.7|12859.7|12862.2|12858.2|12866.8|12862.8|12862.2|12858.2|2564
1641484200000|2022-01-06 15:50:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|6160
1641484500000|2022-01-06 15:55:00|12859|12855|12859|12855|12860.6|12856.6|12855.9|12851.9|5984
1641484800000|2022-01-06 16:00:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12855.9|12851.9|5842
1641485100000|2022-01-06 16:05:00|12859|12855|12855.9|12851.9|12859|12855|12854.3|12850.3|3821
1641485400000|2022-01-06 16:10:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12855.9|12851.9|4120
1641485700000|2022-01-06 16:15:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|3808
1641486000000|2022-01-06 16:20:00|12854.3|12850.3|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|1250
1641486300000|2022-01-06 16:25:00|12857.5|12853.5|12862.2|12858.2|12862.2|12858.2|12855.9|12851.9|4318
1641486600000|2022-01-06 16:30:00|12860.6|12856.6|12859|12855|12863.7|12859.7|12859|12855|5569
1641486900000|2022-01-06 16:35:00|12860.6|12856.6|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|3282
1641487200000|2022-01-06 16:40:00|12855.9|12851.9|12860.6|12856.6|12860.6|12856.6|12855.9|12851.9|3132
1641487500000|2022-01-06 16:45:00|12859|12855|12855.9|12851.9|12860.6|12856.6|12855.9|12851.9|3751
1641487800000|2022-01-06 16:50:00|12854.3|12850.3|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|8112
1641488100000|2022-01-06 16:55:00|12854.3|12850.3|12854.3|12850.3|12855.9|12851.9|12854.3|12850.3|4496
1641488400000|2022-01-06 17:00:00|12852.8|12848.8|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|6759
1641488700000|2022-01-06 17:05:00|12852.8|12848.8|12855.9|12851.9|12859|12855|12851.2|12847.2|4195
1641489000000|2022-01-06 17:10:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12855.9|12851.9|3811
1641489300000|2022-01-06 17:15:00|12859|12855|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|1430
1641489600000|2022-01-06 17:20:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|2428
1641489900000|2022-01-06 17:25:00|12855.9|12851.9|12857.5|12853.5|12859|12855|12855.9|12851.9|5740
1641490200000|2022-01-06 17:30:00|12859|12855|12860.6|12856.6|12862.2|12858.2|12859|12855|3193
1641490500000|2022-01-06 17:35:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12859|12855|1364
1641490800000|2022-01-06 17:40:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12857.5|12853.5|5776
1641491100000|2022-01-06 17:45:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|1145
1641491400000|2022-01-06 17:50:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|1229
1641491700000|2022-01-06 17:55:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|2657
1641492000000|2022-01-06 18:00:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|3376
1641492300000|2022-01-06 18:05:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|2990
1641492600000|2022-01-06 18:10:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|2516
1641492900000|2022-01-06 18:15:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|3750
1641493200000|2022-01-06 18:20:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|5039
1641493500000|2022-01-06 18:25:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12859|12855|3063
1641493800000|2022-01-06 18:30:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|945
1641494100000|2022-01-06 18:35:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|1055
1641494400000|2022-01-06 18:40:00|12857.5|12853.5|12855.9|12851.9|12857.5|12853.5|12855.9|12851.9|820
1641494700000|2022-01-06 18:45:00|12857.5|12853.5|12859|12855|12860.6|12856.6|12857.5|12853.5|1215
1641495000000|2022-01-06 18:50:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1977
1641495300000|2022-01-06 18:55:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|1352
1641495600000|2022-01-06 19:00:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|1460
1641495900000|2022-01-06 19:05:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|1399
1641496200000|2022-01-06 19:10:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|4126
1641496500000|2022-01-06 19:15:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|3676
1641496800000|2022-01-06 19:20:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|2309
1641497100000|2022-01-06 19:25:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|1696
1641497400000|2022-01-06 19:30:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|3840
1641497700000|2022-01-06 19:35:00|12857.5|12853.5|12859|12855|12860.6|12856.6|12857.5|12853.5|1887
1641498000000|2022-01-06 19:40:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|2390
1641498300000|2022-01-06 19:45:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|1474
1641498600000|2022-01-06 19:50:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|1092
1641498900000|2022-01-06 19:55:00|12860.6|12856.6|12855.9|12851.9|12860.6|12856.6|12855.9|12851.9|12264
1641499200000|2022-01-06 20:00:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12854.3|12850.3|6880
1641499500000|2022-01-06 20:05:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|1551
1641499800000|2022-01-06 20:10:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|1262
1641500100000|2022-01-06 20:15:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|387
1641500400000|2022-01-06 20:20:00|12859|12855|12860.6|12856.6|12862.2|12858.2|12859|12855|1803
1641500700000|2022-01-06 20:25:00|12859|12855|12862.2|12858.2|12862.2|12858.2|12859|12855|3405
1641501000000|2022-01-06 20:30:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|2147
1641501300000|2022-01-06 20:35:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|1879
1641501600000|2022-01-06 20:40:00|||||||||429
1641501900000|2022-01-06 20:45:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|3679
1641502200000|2022-01-06 20:50:00|||||||||1612
1641502500000|2022-01-06 20:55:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|3589
1641502800000|2022-01-06 21:00:00|12860.6|12856.6|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|5789
1641503100000|2022-01-06 21:05:00|12859|12855|12860.6|12856.6|12862.2|12858.2|12859|12855|2119
1641503400000|2022-01-06 21:10:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|2368
1641503700000|2022-01-06 21:15:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12859|12855|1003
1641504000000|2022-01-06 21:20:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|1461
1641504300000|2022-01-06 21:25:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|1775
1641504600000|2022-01-06 21:30:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|726
1641504900000|2022-01-06 21:35:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|1121
1641505200000|2022-01-06 21:40:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|1677
1641505500000|2022-01-06 21:45:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|1975
1641505800000|2022-01-06 21:50:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|1571
1641506100000|2022-01-06 21:55:00|12862.9|12858.9|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|3542
1641510000000|2022-01-06 23:00:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|1177
1641510300000|2022-01-06 23:05:00|||||||||44
1641510600000|2022-01-06 23:10:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|461
1641510900000|2022-01-06 23:15:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|521
1641511200000|2022-01-06 23:20:00|||||||||71
1641511500000|2022-01-06 23:25:00|||||||||104
1641511800000|2022-01-06 23:30:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|295
1641512100000|2022-01-06 23:35:00|||||||||56
1641512400000|2022-01-06 23:40:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|320
1641512700000|2022-01-06 23:45:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|152
1641513000000|2022-01-06 23:50:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|775
1641513300000|2022-01-06 23:55:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|406
1641513600000|2022-01-07 00:00:00|12865.3|12861.3|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|604
1641513900000|2022-01-07 00:05:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|256
1641514200000|2022-01-07 00:10:00|||||||||317
1641514500000|2022-01-07 00:15:00|12865.3|12861.3|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|347
1641514800000|2022-01-07 00:20:00|12863.7|12859.7|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|468
1641515100000|2022-01-07 00:25:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|599
1641515400000|2022-01-07 00:30:00|||||||||352
1641515700000|2022-01-07 00:35:00|||||||||172
1641516000000|2022-01-07 00:40:00|||||||||448
1641516300000|2022-01-07 00:45:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|119
1641516600000|2022-01-07 00:50:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|338
1641516900000|2022-01-07 00:55:00|||||||||401
1641517200000|2022-01-07 01:00:00|12870|12866|12870|12866|12870|12866|12870|12866|316
1641517500000|2022-01-07 01:05:00|12868.4|12864.4|12871.5|12867.5|12871.5|12867.5|12868.4|12864.4|3991
1641517800000|2022-01-07 01:10:00|12873.1|12869.1|12871.5|12867.5|12873.1|12869.1|12871.5|12867.5|2253
1641518100000|2022-01-07 01:15:00|||||||||594
1641518400000|2022-01-07 01:20:00|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|12871.5|12867.5|965
1641518700000|2022-01-07 01:25:00|12871.5|12867.5|12871.5|12867.5|12871.5|12867.5|12871.5|12867.5|573
1641519000000|2022-01-07 01:30:00|12870|12866|12871.5|12867.5|12871.5|12867.5|12870|12866|1518
1641519300000|2022-01-07 01:35:00|12870.8|12866.8|12871.5|12867.5|12871.5|12867.5|12870.8|12866.8|136
1641519600000|2022-01-07 01:40:00|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|12871.5|12867.5|370
1641519900000|2022-01-07 01:45:00|12874.7|12870.7|12874.7|12870.7|12874.7|12870.7|12874.7|12870.7|716
1641520200000|2022-01-07 01:50:00|12876.2|12872.2|12874.7|12870.7|12876.2|12872.2|12874.7|12870.7|2671
1641520500000|2022-01-07 01:55:00|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|1354
1641520800000|2022-01-07 02:00:00|12874.7|12870.7|12874.7|12870.7|12876.2|12872.2|12874.7|12870.7|386
1641521100000|2022-01-07 02:05:00|12876.2|12872.2|12874.7|12870.7|12876.2|12872.2|12874.7|12870.7|649
1641521400000|2022-01-07 02:10:00|12873.1|12869.1|12873.1|12869.1|12874.7|12870.7|12873.1|12869.1|987
1641521700000|2022-01-07 02:15:00|12871.5|12867.5|12871.5|12867.5|12871.5|12867.5|12871.5|12867.5|113
1641522000000|2022-01-07 02:20:00|12870|12866|12870|12866|12871.5|12867.5|12870|12866|2150
1641522300000|2022-01-07 02:25:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|605
1641522600000|2022-01-07 02:30:00|12865.3|12861.3|12862.2|12858.2|12866.8|12862.8|12862.2|12858.2|1526
1641522900000|2022-01-07 02:35:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|772
1641523200000|2022-01-07 02:40:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|865
1641523500000|2022-01-07 02:45:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|759
1641523800000|2022-01-07 02:50:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|444
1641524100000|2022-01-07 02:55:00|||||||||67
1641524400000|2022-01-07 03:00:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|307
1641524700000|2022-01-07 03:05:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|111
1641525000000|2022-01-07 03:10:00|12865.3|12861.3|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|224
1641525300000|2022-01-07 03:15:00|12866.8|12862.8|12868.4|12864.4|12868.4|12864.4|12866.8|12862.8|502
1641525600000|2022-01-07 03:20:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|455
1641525900000|2022-01-07 03:25:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|528
1641526200000|2022-01-07 03:30:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|186
1641526500000|2022-01-07 03:35:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|414
1641526800000|2022-01-07 03:40:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|298
1641527100000|2022-01-07 03:45:00|||||||||96
1641527400000|2022-01-07 03:50:00|12868.4|12864.4|12868.4|12864.4|12870|12866|12868.4|12864.4|718
1641527700000|2022-01-07 03:55:00|||||||||58
1641528000000|2022-01-07 04:00:00|12870|12866|12868.4|12864.4|12870|12866|12868.4|12864.4|585
1641528300000|2022-01-07 04:05:00|12870|12866|12868.4|12864.4|12870|12866|12868.4|12864.4|607
1641528600000|2022-01-07 04:10:00|12870|12866|12870|12866|12870|12866|12870|12866|202
1641528900000|2022-01-07 04:15:00|||||||||112
1641529200000|2022-01-07 04:20:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12866.8|12862.8|438
1641529500000|2022-01-07 04:25:00|12870|12866|12870|12866|12870|12866|12870|12866|233
1641529800000|2022-01-07 04:30:00|12868.4|12864.4|12868.4|12864.4|12870|12866|12868.4|12864.4|240
1641530100000|2022-01-07 04:35:00|||||||||442
1641530400000|2022-01-07 04:40:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|104
1641530700000|2022-01-07 04:45:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|744
1641531000000|2022-01-07 04:50:00|||||||||64
1641531300000|2022-01-07 04:55:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|100
1641531600000|2022-01-07 05:00:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|237
1641531900000|2022-01-07 05:05:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|251
1641532200000|2022-01-07 05:10:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|183
1641532500000|2022-01-07 05:15:00|||||||||82
1641532800000|2022-01-07 05:20:00|||||||||53
1641533100000|2022-01-07 05:25:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|496
1641533400000|2022-01-07 05:30:00|||||||||40
1641533700000|2022-01-07 05:35:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|225
1641534000000|2022-01-07 05:40:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|383
1641534300000|2022-01-07 05:45:00|12870|12866|12868.4|12864.4|12870|12866|12868.4|12864.4|1435
1641534600000|2022-01-07 05:50:00|12867.6|12863.6|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|755
1641534900000|2022-01-07 05:55:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|748
1641535200000|2022-01-07 06:00:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|375
1641535500000|2022-01-07 06:05:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|711
1641535800000|2022-01-07 06:10:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|203
1641536100000|2022-01-07 06:15:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|1073
1641536400000|2022-01-07 06:20:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|316
1641536700000|2022-01-07 06:25:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|835
1641537000000|2022-01-07 06:30:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|362
1641537300000|2022-01-07 06:35:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12863.7|12859.7|708
1641537600000|2022-01-07 06:40:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|169
1641537900000|2022-01-07 06:45:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|385
1641538200000|2022-01-07 06:50:00|||||||||403
1641538500000|2022-01-07 06:55:00|||||||||578
1641538800000|2022-01-07 07:00:00|12862.2|12858.2|12865.3|12861.3|12865.3|12861.3|12862.2|12858.2|736
1641539100000|2022-01-07 07:05:00|12863.7|12859.7|12859|12855|12863.7|12859.7|12859|12855|1497
1641539400000|2022-01-07 07:10:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1075
1641539700000|2022-01-07 07:15:00|12859|12855|12862.2|12858.2|12863.7|12859.7|12859|12855|1696
1641540000000|2022-01-07 07:20:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|1032
1641540300000|2022-01-07 07:25:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|325
1641540600000|2022-01-07 07:30:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|615
1641540900000|2022-01-07 07:35:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|469
1641541200000|2022-01-07 07:40:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|326
1641541500000|2022-01-07 07:45:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|623
1641541800000|2022-01-07 07:50:00|12860.6|12856.6|12860.6|12856.6|12861.4|12857.4|12860.6|12856.6|335
1641542100000|2022-01-07 07:55:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|1072
1641542400000|2022-01-07 08:00:00|12862.2|12858.2|12860.6|12856.6|12863.7|12859.7|12859|12855|2281
1641542700000|2022-01-07 08:05:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|349
1641543000000|2022-01-07 08:10:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|1352
1641543300000|2022-01-07 08:15:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12855.9|12851.9|1103
1641543600000|2022-01-07 08:20:00|12858.3|12854.3|12859|12855|12860.6|12856.6|12857.5|12853.5|1342
1641543900000|2022-01-07 08:25:00|12857.5|12853.5|12859|12855|12860.6|12856.6|12857.5|12853.5|1413
1641544200000|2022-01-07 08:30:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12857.5|12853.5|806
1641544500000|2022-01-07 08:35:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|1721
1641544800000|2022-01-07 08:40:00|12857.5|12853.5|12860.6|12856.6|12860.6|12856.6|12857.5|12853.5|1022
1641545100000|2022-01-07 08:45:00|12859|12855|12863.7|12859.7|12863.7|12859.7|12859|12855|1119
1641545400000|2022-01-07 08:50:00|12862.2|12858.2|12859|12855|12863.7|12859.7|12859|12855|984
1641545700000|2022-01-07 08:55:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12859|12855|1535
1641546000000|2022-01-07 09:00:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|508
1641546300000|2022-01-07 09:05:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|3196
1641546600000|2022-01-07 09:10:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|776
1641546900000|2022-01-07 09:15:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12857.5|12853.5|756
1641547200000|2022-01-07 09:20:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|939
1641547500000|2022-01-07 09:25:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|580
1641547800000|2022-01-07 09:30:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|1028
1641548100000|2022-01-07 09:35:00|||||||||70
1641548400000|2022-01-07 09:40:00|12859.8|12855.8|12862.2|12858.2|12862.2|12858.2|12859.8|12855.8|761
1641548700000|2022-01-07 09:45:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|608
1641549000000|2022-01-07 09:50:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|1555
1641549300000|2022-01-07 09:55:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|649
1641549600000|2022-01-07 10:00:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|1924
1641549900000|2022-01-07 10:05:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|344
1641550200000|2022-01-07 10:10:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1495
1641550500000|2022-01-07 10:15:00|12863.7|12859.7|12865.3|12861.3|12865.3|12861.3|12862.2|12858.2|2163
1641550800000|2022-01-07 10:20:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12862.2|12858.2|1190
1641551100000|2022-01-07 10:25:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|937
1641551400000|2022-01-07 10:30:00|12862.9|12858.9|12862.2|12858.2|12862.9|12858.9|12860.6|12856.6|1539
1641551700000|2022-01-07 10:35:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1159
1641552000000|2022-01-07 10:40:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1257
1641552300000|2022-01-07 10:45:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|1098
1641552600000|2022-01-07 10:50:00|||||||||375
1641552900000|2022-01-07 10:55:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|975
1641553200000|2022-01-07 11:00:00|12862.9|12858.9|12863.7|12859.7|12863.7|12859.7|12862.9|12858.9|473
1641553500000|2022-01-07 11:05:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|818
1641553800000|2022-01-07 11:10:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1401
1641554100000|2022-01-07 11:15:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|916
1641554400000|2022-01-07 11:20:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|1175
1641554700000|2022-01-07 11:25:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|282
1641555000000|2022-01-07 11:30:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|1022
1641555300000|2022-01-07 11:35:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|206
1641555600000|2022-01-07 11:40:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|647
1641555900000|2022-01-07 11:45:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|1357
1641556200000|2022-01-07 11:50:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|1211
1641556500000|2022-01-07 11:55:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1384
1641556800000|2022-01-07 12:00:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12859|12855|1032
1641557100000|2022-01-07 12:05:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|1306
1641557400000|2022-01-07 12:10:00|||||||||369
1641557700000|2022-01-07 12:15:00|12859.8|12855.8|12860.6|12856.6|12860.6|12856.6|12859|12855|1054
1641558000000|2022-01-07 12:20:00|12859.8|12855.8|12862.2|12858.2|12863.7|12859.7|12859|12855|1864
1641558300000|2022-01-07 12:25:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|860
1641558600000|2022-01-07 12:30:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|1809
1641558900000|2022-01-07 12:35:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|2375
1641559200000|2022-01-07 12:40:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12859|12855|1284
1641559500000|2022-01-07 12:45:00|12859|12855|12859|12855|12860.6|12856.6|12857.5|12853.5|2644
1641559800000|2022-01-07 12:50:00|12857.5|12853.5|12860.6|12856.6|12860.6|12856.6|12857.5|12853.5|3381
1641560100000|2022-01-07 12:55:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|1811
1641560400000|2022-01-07 13:00:00|12860.6|12856.6|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|3303
1641560700000|2022-01-07 13:05:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|3577
1641561000000|2022-01-07 13:10:00|12859|12855|12855.9|12851.9|12859|12855|12855.9|12851.9|1758
1641561300000|2022-01-07 13:15:00|12854.3|12850.3|12855.9|12851.9|12859|12855|12854.3|12850.3|3207
1641561600000|2022-01-07 13:20:00|12854.3|12850.3|12854.3|12850.3|12857.5|12853.5|12852.8|12848.8|4766
1641561900000|2022-01-07 13:25:00|12852.8|12848.8|12849.7|12845.7|12854.3|12850.3|12846.5|12842.5|6377
1641562200000|2022-01-07 13:30:00|12848.1|12844.1|12851.2|12847.2|12868.4|12864.4|12843.4|12839.4|33453
1641562500000|2022-01-07 13:35:00|12849.7|12845.7|12837.2|12833.2|12851.2|12847.2|12837.2|12833.2|16320
1641562800000|2022-01-07 13:40:00|12835.6|12831.6|12841.8|12837.8|12841.8|12837.8|12835.6|12831.6|39638
1641563100000|2022-01-07 13:45:00|12843.4|12839.4|12846.5|12842.5|12846.5|12842.5|12841.8|12837.8|11941
1641563400000|2022-01-07 13:50:00|12845|12841|12830.9|12826.9|12846.5|12842.5|12829.3|12825.3|11867
1641563700000|2022-01-07 13:55:00|12832.5|12828.5|12830.9|12826.9|12834|12830|12826.2|12822.2|12046
1641564000000|2022-01-07 14:00:00|12832.5|12828.5|12827.8|12823.8|12835.6|12831.6|12826.2|12822.2|7943
1641564300000|2022-01-07 14:05:00|12829.3|12825.3|12835.6|12831.6|12835.6|12831.6|12827.8|12823.8|11372
1641564600000|2022-01-07 14:10:00|12834|12830|12843.4|12839.4|12843.4|12839.4|12834|12830|8574
1641564900000|2022-01-07 14:15:00|12845|12841|12849.7|12845.7|12851.2|12847.2|12840.3|12836.3|12087
1641565200000|2022-01-07 14:20:00|12848.1|12844.1|12846.5|12842.5|12852.8|12848.8|12846.5|12842.5|9480
1641565500000|2022-01-07 14:25:00|12845|12841|12848.1|12844.1|12849.7|12845.7|12845|12841|6166
1641565800000|2022-01-07 14:30:00|12849.7|12845.7|12846.5|12842.5|12849.7|12845.7|12845|12841|6530
1641566100000|2022-01-07 14:35:00|12848.1|12844.1|12851.2|12847.2|12852.8|12848.8|12843.4|12839.4|7256
1641566400000|2022-01-07 14:40:00|12849.7|12845.7|12846.5|12842.5|12849.7|12845.7|12845|12841|3316
1641566700000|2022-01-07 14:45:00|12848.1|12844.1|12835.6|12831.6|12848.1|12844.1|12835.6|12831.6|7894
1641567000000|2022-01-07 14:50:00|12834|12830|12834|12830|12835.6|12831.6|12830.9|12826.9|9063
1641567300000|2022-01-07 14:55:00|12832.5|12828.5|12837.2|12833.2|12838.7|12834.7|12832.5|12828.5|4684
1641567600000|2022-01-07 15:00:00|12838.7|12834.7|12838.7|12834.7|12841.8|12837.8|12837.2|12833.2|6728
1641567900000|2022-01-07 15:05:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12837.2|12833.2|4015
1641568200000|2022-01-07 15:10:00|12841.8|12837.8|12838.7|12834.7|12843.4|12839.4|12838.7|12834.7|4129
1641568500000|2022-01-07 15:15:00|12837.2|12833.2|12848.1|12844.1|12848.1|12844.1|12837.2|12833.2|6845
1641568800000|2022-01-07 15:20:00|12849.7|12845.7|12843.4|12839.4|12849.7|12845.7|12843.4|12839.4|5930
1641569100000|2022-01-07 15:25:00|12841.8|12837.8|12837.2|12833.2|12841.8|12837.8|12837.2|12833.2|6044
1641569400000|2022-01-07 15:30:00|12835.6|12831.6|12834|12830|12837.2|12833.2|12832.5|12828.5|4492
1641569700000|2022-01-07 15:35:00|12832.5|12828.5|12827.8|12823.8|12834|12830|12827.8|12823.8|3828
1641570000000|2022-01-07 15:40:00|12826.2|12822.2|12820|12816|12826.2|12822.2|12818.4|12814.4|11782
1641570300000|2022-01-07 15:45:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12818.4|12814.4|12988
1641570600000|2022-01-07 15:50:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12818.4|12814.4|12810
1641570900000|2022-01-07 15:55:00|12821.5|12817.5|12818.4|12814.4|12823.1|12819.1|12818.4|12814.4|10090
1641571200000|2022-01-07 16:00:00|12820|12816|12824.7|12820.7|12824.7|12820.7|12820|12816|12249
1641571500000|2022-01-07 16:05:00|12826.2|12822.2|12824.7|12820.7|12827.8|12823.8|12823.1|12819.1|9673
1641571800000|2022-01-07 16:10:00|12823.1|12819.1|12816.8|12812.8|12824.7|12820.7|12816.8|12812.8|5160
1641572100000|2022-01-07 16:15:00|12818.4|12814.4|12813.7|12809.7|12818.4|12814.4|12813.7|12809.7|10910
1641572400000|2022-01-07 16:20:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12805.9|12801.9|16966
1641572700000|2022-01-07 16:25:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|10110
1641573000000|2022-01-07 16:30:00|12813.7|12809.7|12809|12805|12813.7|12809.7|12805.9|12801.9|14338
1641573300000|2022-01-07 16:35:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12809|12805|7747
1641573600000|2022-01-07 16:40:00|12812.2|12808.2|12815.3|12811.3|12816.8|12812.8|12812.2|12808.2|12556
1641573900000|2022-01-07 16:45:00|12813.7|12809.7|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|5986
1641574200000|2022-01-07 16:50:00|12813.7|12809.7|12816.8|12812.8|12818.4|12814.4|12813.7|12809.7|14288
1641574500000|2022-01-07 16:55:00|12818.4|12814.4|12821.5|12817.5|12823.1|12819.1|12818.4|12814.4|11678
1641574800000|2022-01-07 17:00:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|10827
1641575100000|2022-01-07 17:05:00|12820|12816|12818.4|12814.4|12823.1|12819.1|12818.4|12814.4|3816
1641575400000|2022-01-07 17:10:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|2438
1641575700000|2022-01-07 17:15:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|5726
1641576000000|2022-01-07 17:20:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|2956
1641576300000|2022-01-07 17:25:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|3315
1641576600000|2022-01-07 17:30:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|6084
1641576900000|2022-01-07 17:35:00|12820|12816|12816.8|12812.8|12820|12816|12816.8|12812.8|2645
1641577200000|2022-01-07 17:40:00|12818.4|12814.4|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|2780
1641577500000|2022-01-07 17:45:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|8979
1641577800000|2022-01-07 17:50:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|4493
1641578100000|2022-01-07 17:55:00|12824.7|12820.7|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|5249
1641578400000|2022-01-07 18:00:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|4729
1641578700000|2022-01-07 18:05:00|12827.8|12823.8|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|4245
1641579000000|2022-01-07 18:10:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12829.3|12825.3|3411
1641579300000|2022-01-07 18:15:00|12830.9|12826.9|12829.3|12825.3|12832.5|12828.5|12829.3|12825.3|3178
1641579600000|2022-01-07 18:20:00|||||||||1753
1641579900000|2022-01-07 18:25:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1177
1641580200000|2022-01-07 18:30:00|12830.9|12826.9|12837.2|12833.2|12838.7|12834.7|12830.9|12826.9|9139
1641580500000|2022-01-07 18:35:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|5224
1641580800000|2022-01-07 18:40:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1576
1641581100000|2022-01-07 18:45:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|1962
1641581400000|2022-01-07 18:50:00|12838.7|12834.7|12835.6|12831.6|12838.7|12834.7|12835.6|12831.6|2484
1641581700000|2022-01-07 18:55:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|2560
1641582000000|2022-01-07 19:00:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|1958
1641582300000|2022-01-07 19:05:00|12834|12830|12834|12830|12834|12830|12834|12830|2337
1641582600000|2022-01-07 19:10:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|2082
1641582900000|2022-01-07 19:15:00|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|330
1641583200000|2022-01-07 19:20:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|2847
1641583500000|2022-01-07 19:25:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|654
1641583800000|2022-01-07 19:30:00|||||||||767
1641584100000|2022-01-07 19:35:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12834|12830|4343
1641584400000|2022-01-07 19:40:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12830.9|12826.9|3398
1641584700000|2022-01-07 19:45:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|963
1641585000000|2022-01-07 19:50:00|12834|12830|12832.5|12828.5|12834|12830|12830.9|12826.9|2907
1641585300000|2022-01-07 19:55:00|12830.9|12826.9|12832.5|12828.5|12834|12830|12830.9|12826.9|7059
1641585600000|2022-01-07 20:00:00|12834|12830|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|4699
1641585900000|2022-01-07 20:05:00|12834|12830|12835.6|12831.6|12837.2|12833.2|12834|12830|2407
1641586200000|2022-01-07 20:10:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|6394
1641586500000|2022-01-07 20:15:00|||||||||1174
1641586800000|2022-01-07 20:20:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|2247
1641587100000|2022-01-07 20:25:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|2019
1641587400000|2022-01-07 20:30:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|1807
1641587700000|2022-01-07 20:35:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|472
1641588000000|2022-01-07 20:40:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|2910
1641588300000|2022-01-07 20:45:00|12837.2|12833.2|12834|12830|12837.2|12833.2|12834|12830|1136
1641588600000|2022-01-07 20:50:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|3055
1641588900000|2022-01-07 20:55:00|12834|12830|12832.5|12828.5|12834|12830|12832.5|12828.5|6036
1641589200000|2022-01-07 21:00:00|||||||||5951
1641589500000|2022-01-07 21:05:00|12834|12830|12834|12830|12835.6|12831.6|12832.5|12828.5|1787
1641589800000|2022-01-07 21:10:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|5531
1641590100000|2022-01-07 21:15:00|12829.3|12825.3|12832.5|12828.5|12832.5|12828.5|12829.3|12825.3|2374
1641590400000|2022-01-07 21:20:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|235
1641590700000|2022-01-07 21:25:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|2168
1641591000000|2022-01-07 21:30:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|2256
1641591300000|2022-01-07 21:35:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|4443
1641591600000|2022-01-07 21:40:00|12834|12830|12835.6|12831.6|12835.6|12831.6|12834|12830|1934
1641591900000|2022-01-07 21:45:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|2220
1641592200000|2022-01-07 21:50:00|||||||||1359
1641592500000|2022-01-07 21:55:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|4369
1641769200000|2022-01-09 23:00:00|12827.8|12823.8|12820|12816|12827.8|12823.8|12818.4|12814.4|3780
1641769500000|2022-01-09 23:05:00|12816.8|12812.8|12820|12816|12820|12816|12815.3|12811.3|3313
1641769800000|2022-01-09 23:10:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1017
1641770100000|2022-01-09 23:15:00|12820.8|12816.8|12820|12816|12820.8|12816.8|12820|12816|1270
1641770400000|2022-01-09 23:20:00|12818.4|12814.4|12824.7|12820.7|12826.2|12822.2|12815.3|12811.3|3673
1641770700000|2022-01-09 23:25:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|398
1641771000000|2022-01-09 23:30:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12821.5|12817.5|861
1641771300000|2022-01-09 23:35:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|1087
1641771600000|2022-01-09 23:40:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|52
1641771900000|2022-01-09 23:45:00|12820|12816|12820|12816|12820|12816|12820|12816|207
1641772200000|2022-01-09 23:50:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|348
1641772500000|2022-01-09 23:55:00|12818.4|12814.4|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|552
1641772800000|2022-01-10 00:00:00|12820|12816|12820|12816|12820|12816|12820|12816|469
1641773100000|2022-01-10 00:05:00|12819.2|12815.2|12818.4|12814.4|12819.2|12815.2|12816.8|12812.8|1936
1641773400000|2022-01-10 00:10:00|||||||||241
1641773700000|2022-01-10 00:15:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|884
1641774000000|2022-01-10 00:20:00|12822.3|12818.3|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1023
1641774300000|2022-01-10 00:25:00|||||||||462
1641774600000|2022-01-10 00:30:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|706
1641774900000|2022-01-10 00:35:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|505
1641775200000|2022-01-10 00:40:00|12823.1|12819.1|12826.2|12822.2|12827.8|12823.8|12823.1|12819.1|1984
1641775500000|2022-01-10 00:45:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|445
1641775800000|2022-01-10 00:50:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|747
1641776100000|2022-01-10 00:55:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|317
1641776400000|2022-01-10 01:00:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|817
1641776700000|2022-01-10 01:05:00|12827.8|12823.8|12824.7|12820.7|12827.8|12823.8|12824.7|12820.7|549
1641777000000|2022-01-10 01:10:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12821.5|12817.5|2355
1641777300000|2022-01-10 01:15:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|282
1641777600000|2022-01-10 01:20:00|||||||||43
1641777900000|2022-01-10 01:25:00|||||||||339
1641778200000|2022-01-10 01:30:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|772
1641778500000|2022-01-10 01:35:00|||||||||1514
1641778800000|2022-01-10 01:40:00|||||||||21
1641779100000|2022-01-10 01:45:00|12820|12816|12820|12816|12820|12816|12820|12816|179
1641779400000|2022-01-10 01:50:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|634
1641779700000|2022-01-10 01:55:00|||||||||48
1641780000000|2022-01-10 02:00:00|12820|12816|12820|12816|12820|12816|12820|12816|119
1641780300000|2022-01-10 02:05:00|||||||||125
1641780600000|2022-01-10 02:10:00|||||||||56
1641780900000|2022-01-10 02:15:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|335
1641781200000|2022-01-10 02:20:00|||||||||131
1641781500000|2022-01-10 02:25:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|1009
1641781800000|2022-01-10 02:30:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|885
1641782100000|2022-01-10 02:35:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|636
1641782400000|2022-01-10 02:40:00|12812.9|12808.9|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|762
1641782700000|2022-01-10 02:45:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|334
1641783000000|2022-01-10 02:50:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|493
1641783300000|2022-01-10 02:55:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|2100
1641783600000|2022-01-10 03:00:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12809|12805|1398
1641783900000|2022-01-10 03:05:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1224
1641784200000|2022-01-10 03:10:00|12809.8|12805.8|12809|12805|12810.6|12806.6|12809|12805|570
1641784500000|2022-01-10 03:15:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|398
1641784800000|2022-01-10 03:20:00|||||||||279
1641785100000|2022-01-10 03:25:00|12809|12805|12809|12805|12809|12805|12809|12805|904
1641785400000|2022-01-10 03:30:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|747
1641785700000|2022-01-10 03:35:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|1450
1641786000000|2022-01-10 03:40:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|1919
1641786300000|2022-01-10 03:45:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|698
1641786600000|2022-01-10 03:50:00|12809|12805|12809|12805|12809|12805|12809|12805|845
1641786900000|2022-01-10 03:55:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|416
1641787200000|2022-01-10 04:00:00|||||||||48
1641787500000|2022-01-10 04:05:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|728
1641787800000|2022-01-10 04:10:00|||||||||67
1641788100000|2022-01-10 04:15:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1195
1641788400000|2022-01-10 04:20:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|589
1641788700000|2022-01-10 04:25:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|595
1641789000000|2022-01-10 04:30:00|12808.3|12804.3|12807.5|12803.5|12809|12805|12807.5|12803.5|560
1641789300000|2022-01-10 04:35:00|||||||||60
1641789600000|2022-01-10 04:40:00|12809|12805|12809|12805|12809|12805|12809|12805|267
1641789900000|2022-01-10 04:45:00|||||||||142
1641790200000|2022-01-10 04:50:00|||||||||38
1641790500000|2022-01-10 04:55:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|88
1641790800000|2022-01-10 05:00:00|12809|12805|12809|12805|12809|12805|12809|12805|289
1641791100000|2022-01-10 05:05:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|46
1641791400000|2022-01-10 05:10:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1161
1641791700000|2022-01-10 05:15:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|49
1641792000000|2022-01-10 05:20:00|||||||||135
1641792300000|2022-01-10 05:25:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|662
1641792600000|2022-01-10 05:30:00|||||||||205
1641792900000|2022-01-10 05:35:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|374
1641793200000|2022-01-10 05:40:00|||||||||29
1641793500000|2022-01-10 05:45:00|||||||||49
1641793800000|2022-01-10 05:50:00|||||||||70
1641794100000|2022-01-10 05:55:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|303
1641794400000|2022-01-10 06:00:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|638
1641794700000|2022-01-10 06:05:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1657
1641795000000|2022-01-10 06:10:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|613
1641795300000|2022-01-10 06:15:00|12809|12805|12809|12805|12809|12805|12809|12805|365
1641795600000|2022-01-10 06:20:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1205
1641795900000|2022-01-10 06:25:00|12806.7|12802.7|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|600
1641796200000|2022-01-10 06:30:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|140
1641796500000|2022-01-10 06:35:00|||||||||483
1641796800000|2022-01-10 06:40:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|2076
1641797100000|2022-01-10 06:45:00|||||||||199
1641797400000|2022-01-10 06:50:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|756
1641797700000|2022-01-10 06:55:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|951
1641798000000|2022-01-10 07:00:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12805.9|12801.9|2647
1641798300000|2022-01-10 07:05:00|12807.5|12803.5|12809|12805|12812.2|12808.2|12807.5|12803.5|2171
1641798600000|2022-01-10 07:10:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|1549
1641798900000|2022-01-10 07:15:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1387
1641799200000|2022-01-10 07:20:00|12809|12805|12809|12805|12812.2|12808.2|12809|12805|1256
1641799500000|2022-01-10 07:25:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12805.9|12801.9|1800
1641799800000|2022-01-10 07:30:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1088
1641800100000|2022-01-10 07:35:00|12809|12805|12807.5|12803.5|12810.6|12806.6|12805.9|12801.9|1585
1641800400000|2022-01-10 07:40:00|12809|12805|12809|12805|12810.6|12806.6|12807.5|12803.5|2491
1641800700000|2022-01-10 07:45:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12809|12805|1154
1641801000000|2022-01-10 07:50:00|12809|12805|12812.2|12808.2|12812.2|12808.2|12809|12805|1035
1641801300000|2022-01-10 07:55:00|12810.6|12806.6|12805.9|12801.9|12810.6|12806.6|12805.1|12801.1|5275
1641801600000|2022-01-10 08:00:00|12807.5|12803.5|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|4799
1641801900000|2022-01-10 08:05:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|2847
1641802200000|2022-01-10 08:10:00|12804.3|12800.3|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|2875
1641802500000|2022-01-10 08:15:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12796.5|12792.5|11094
1641802800000|2022-01-10 08:20:00|12801.2|12797.2|12798.1|12794.1|12801.2|12797.2|12798.1|12794.1|1625
1641803100000|2022-01-10 08:25:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12798.1|12794.1|2388
1641803400000|2022-01-10 08:30:00|12799.7|12795.7|12796.5|12792.5|12799.7|12795.7|12796.5|12792.5|2566
1641803700000|2022-01-10 08:35:00|12798.1|12794.1|12798.1|12794.1|12799.7|12795.7|12798.1|12794.1|2697
1641804000000|2022-01-10 08:40:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12798.1|12794.1|2212
1641804300000|2022-01-10 08:45:00|12802.8|12798.8|12805.9|12801.9|12805.9|12801.9|12802.8|12798.8|4357
1641804600000|2022-01-10 08:50:00|12807.5|12803.5|12810.6|12806.6|12810.6|12806.6|12805.9|12801.9|3008
1641804900000|2022-01-10 08:55:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12809|12805|4750
1641805200000|2022-01-10 09:00:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|4408
1641805500000|2022-01-10 09:05:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1785
1641805800000|2022-01-10 09:10:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12807.5|12803.5|1915
1641806100000|2022-01-10 09:15:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1947
1641806400000|2022-01-10 09:20:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|1106
1641806700000|2022-01-10 09:25:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1337
1641807000000|2022-01-10 09:30:00|12809|12805|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|1549
1641807300000|2022-01-10 09:35:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|580
1641807600000|2022-01-10 09:40:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1761
1641807900000|2022-01-10 09:45:00|12809|12805|12809|12805|12809|12805|12805.9|12801.9|3074
1641808200000|2022-01-10 09:50:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|2082
1641808500000|2022-01-10 09:55:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|711
1641808800000|2022-01-10 10:00:00|12809|12805|12815.3|12811.3|12815.3|12811.3|12809|12805|2431
1641809100000|2022-01-10 10:05:00|12814.5|12810.5|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|2809
1641809400000|2022-01-10 10:10:00|12818.4|12814.4|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|4020
1641809700000|2022-01-10 10:15:00|12823.1|12819.1|12823.1|12819.1|12827.8|12823.8|12823.1|12819.1|6006
1641810000000|2022-01-10 10:20:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1119
1641810300000|2022-01-10 10:25:00|12823.1|12819.1|12824.7|12820.7|12826.2|12822.2|12823.1|12819.1|2059
1641810600000|2022-01-10 10:30:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|1205
1641810900000|2022-01-10 10:35:00|12823.1|12819.1|12826.2|12822.2|12827.8|12823.8|12823.1|12819.1|2015
1641811200000|2022-01-10 10:40:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|1461
1641811500000|2022-01-10 10:45:00|12824.7|12820.7|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|484
1641811800000|2022-01-10 10:50:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1450
1641812100000|2022-01-10 10:55:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|811
1641812400000|2022-01-10 11:00:00|12827.8|12823.8|12823.1|12819.1|12827.8|12823.8|12823.1|12819.1|2029
1641812700000|2022-01-10 11:05:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|3662
1641813000000|2022-01-10 11:10:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2302
1641813300000|2022-01-10 11:15:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2142
1641813600000|2022-01-10 11:20:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|2743
1641813900000|2022-01-10 11:25:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|2958
1641814200000|2022-01-10 11:30:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|930
1641814500000|2022-01-10 11:35:00|12826.2|12822.2|12830.9|12826.9|12830.9|12826.9|12826.2|12822.2|1269
1641814800000|2022-01-10 11:40:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|2666
1641815100000|2022-01-10 11:45:00|12832.5|12828.5|12829.3|12825.3|12832.5|12828.5|12829.3|12825.3|1988
1641815400000|2022-01-10 11:50:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|1155
1641815700000|2022-01-10 11:55:00|12829.3|12825.3|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|837
1641816000000|2022-01-10 12:00:00|12829.3|12825.3|12832.5|12828.5|12832.5|12828.5|12829.3|12825.3|1450
1641816300000|2022-01-10 12:05:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|957
1641816600000|2022-01-10 12:10:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|987
1641816900000|2022-01-10 12:15:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|3067
1641817200000|2022-01-10 12:20:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|746
1641817500000|2022-01-10 12:25:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|1242
1641817800000|2022-01-10 12:30:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|2037
1641818100000|2022-01-10 12:35:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|999
1641818400000|2022-01-10 12:40:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|4807
1641818700000|2022-01-10 12:45:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12823.1|12819.1|1529
1641819000000|2022-01-10 12:50:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1537
1641819300000|2022-01-10 12:55:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|2058
1641819600000|2022-01-10 13:00:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|3731
1641819900000|2022-01-10 13:05:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|4171
1641820200000|2022-01-10 13:10:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|2961
1641820500000|2022-01-10 13:15:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|3350
1641820800000|2022-01-10 13:20:00|12827.8|12823.8|12830.9|12826.9|12832.5|12828.5|12827.8|12823.8|4786
1641821100000|2022-01-10 13:25:00|12829.3|12825.3|12823.1|12819.1|12829.3|12825.3|12823.1|12819.1|6066
1641821400000|2022-01-10 13:30:00|12824.7|12820.7|12818.4|12814.4|12824.7|12820.7|12816.8|12812.8|8403
1641821700000|2022-01-10 13:35:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|3123
1641822000000|2022-01-10 13:40:00|12821.5|12817.5|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|2409
1641822300000|2022-01-10 13:45:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|3478
1641822600000|2022-01-10 13:50:00|12816.8|12812.8|12812.2|12808.2|12818.4|12814.4|12810.6|12806.6|10306
1641822900000|2022-01-10 13:55:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12809|12805|7663
1641823200000|2022-01-10 14:00:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12807.5|12803.5|4751
1641823500000|2022-01-10 14:05:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|6538
1641823800000|2022-01-10 14:10:00|12805.9|12801.9|12805.9|12801.9|12809|12805|12804.3|12800.3|5955
1641824100000|2022-01-10 14:15:00|12804.3|12800.3|12801.2|12797.2|12805.9|12801.9|12798.1|12794.1|15035
1641824400000|2022-01-10 14:20:00|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|12799.7|12795.7|7170
1641824700000|2022-01-10 14:25:00|12801.2|12797.2|12805.9|12801.9|12805.9|12801.9|12801.2|12797.2|6039
1641825000000|2022-01-10 14:30:00|12804.3|12800.3|12804.3|12800.3|12805.9|12801.9|12801.2|12797.2|10876
1641825300000|2022-01-10 14:35:00|12805.9|12801.9|12805.9|12801.9|12809|12805|12804.3|12800.3|7853
1641825600000|2022-01-10 14:40:00|12804.3|12800.3|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|5881
1641825900000|2022-01-10 14:45:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12801.2|12797.2|4365
1641826200000|2022-01-10 14:50:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|3468
1641826500000|2022-01-10 14:55:00|12802.8|12798.8|12798.1|12794.1|12804.3|12800.3|12798.1|12794.1|8022
1641826800000|2022-01-10 15:00:00|12799.7|12795.7|12804.3|12800.3|12804.3|12800.3|12799.7|12795.7|5836
1641827100000|2022-01-10 15:05:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12799.7|12795.7|3686
1641827400000|2022-01-10 15:10:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12799.7|12795.7|3655
1641827700000|2022-01-10 15:15:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12796.5|12792.5|4637
1641828000000|2022-01-10 15:20:00|12798.1|12794.1|12805.9|12801.9|12805.9|12801.9|12798.1|12794.1|9371
1641828300000|2022-01-10 15:25:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12805.9|12801.9|8744
1641828600000|2022-01-10 15:30:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12805.9|12801.9|7620
1641828900000|2022-01-10 15:35:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12807.5|12803.5|6341
1641829200000|2022-01-10 15:40:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|5981
1641829500000|2022-01-10 15:45:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|3582
1641829800000|2022-01-10 15:50:00|12807.5|12803.5|12810.6|12806.6|12810.6|12806.6|12805.9|12801.9|5401
1641830100000|2022-01-10 15:55:00|12812.2|12808.2|12807.5|12803.5|12812.2|12808.2|12807.5|12803.5|6887
1641830400000|2022-01-10 16:00:00|12805.9|12801.9|12813.7|12809.7|12813.7|12809.7|12805.9|12801.9|10458
1641830700000|2022-01-10 16:05:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|2492
1641831000000|2022-01-10 16:10:00|12813.7|12809.7|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|3309
1641831300000|2022-01-10 16:15:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|2335
1641831600000|2022-01-10 16:20:00|12815.3|12811.3|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|6270
1641831900000|2022-01-10 16:25:00|12810.6|12806.6|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|5856
1641832200000|2022-01-10 16:30:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12810.6|12806.6|5227
1641832500000|2022-01-10 16:35:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|2171
1641832800000|2022-01-10 16:40:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|674
1641833100000|2022-01-10 16:45:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|2971
1641833400000|2022-01-10 16:50:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|6991
1641833700000|2022-01-10 16:55:00|12816.8|12812.8|12815.3|12811.3|12818.4|12814.4|12813.7|12809.7|8177
1641834000000|2022-01-10 17:00:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1838
1641834300000|2022-01-10 17:05:00|12818.4|12814.4|12815.3|12811.3|12818.4|12814.4|12815.3|12811.3|1718
1641834600000|2022-01-10 17:10:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|2790
1641834900000|2022-01-10 17:15:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|3855
1641835200000|2022-01-10 17:20:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|5571
1641835500000|2022-01-10 17:25:00|12820|12816|12820|12816|12821.5|12817.5|12818.4|12814.4|2765
1641835800000|2022-01-10 17:30:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|5399
1641836100000|2022-01-10 17:35:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|4112
1641836400000|2022-01-10 17:40:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|10038
1641836700000|2022-01-10 17:45:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|5670
1641837000000|2022-01-10 17:50:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12821.5|12817.5|4380
1641837300000|2022-01-10 17:55:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|3687
1641837600000|2022-01-10 18:00:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12820|12816|3052
1641837900000|2022-01-10 18:05:00|12821.5|12817.5|12818.4|12814.4|12823.1|12819.1|12818.4|12814.4|5836
1641838200000|2022-01-10 18:10:00|12820|12816|12820|12816|12820|12816|12820|12816|1451
1641838500000|2022-01-10 18:15:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|2589
1641838800000|2022-01-10 18:20:00|12821.5|12817.5|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|1318
1641839100000|2022-01-10 18:25:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|1199
1641839400000|2022-01-10 18:30:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|1427
1641839700000|2022-01-10 18:35:00|||||||||1398
1641840000000|2022-01-10 18:40:00|||||||||423
1641840300000|2022-01-10 18:45:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|1030
1641840600000|2022-01-10 18:50:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|1893
1641840900000|2022-01-10 18:55:00|12820|12816|12820|12816|12820|12816|12820|12816|2992
1641841200000|2022-01-10 19:00:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|2689
1641841500000|2022-01-10 19:05:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|3328
1641841800000|2022-01-10 19:10:00|||||||||2042
1641842100000|2022-01-10 19:15:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|4373
1641842400000|2022-01-10 19:20:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|5029
1641842700000|2022-01-10 19:25:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|3244
1641843000000|2022-01-10 19:30:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|6659
1641843300000|2022-01-10 19:35:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|5170
1641843600000|2022-01-10 19:40:00|12816.8|12812.8|12818.4|12814.4|12820|12816|12816.8|12812.8|3173
1641843900000|2022-01-10 19:45:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|3294
1641844200000|2022-01-10 19:50:00|12816.8|12812.8|12820|12816|12820|12816|12816.8|12812.8|2973
1641844500000|2022-01-10 19:55:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12815.3|12811.3|8109
1641844800000|2022-01-10 20:00:00|12815.3|12811.3|12820|12816|12821.5|12817.5|12815.3|12811.3|7809
1641845100000|2022-01-10 20:05:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1450
1641845400000|2022-01-10 20:10:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|2967
1641845700000|2022-01-10 20:15:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|2264
1641846000000|2022-01-10 20:20:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12820|12816|1296
1641846300000|2022-01-10 20:25:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|2018
1641846600000|2022-01-10 20:30:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|3114
1641846900000|2022-01-10 20:35:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|1298
1641847200000|2022-01-10 20:40:00|12823.1|12819.1|12824.7|12820.7|12826.2|12822.2|12823.1|12819.1|5727
1641847500000|2022-01-10 20:45:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|2770
1641847800000|2022-01-10 20:50:00|12821.5|12817.5|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|5916
1641848100000|2022-01-10 20:55:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|5264
1641848400000|2022-01-10 21:00:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|4704
1641848700000|2022-01-10 21:05:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2662
1641849000000|2022-01-10 21:10:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|2886
1641849300000|2022-01-10 21:15:00|12827.8|12823.8|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|5062
1641849600000|2022-01-10 21:20:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|1849
1641849900000|2022-01-10 21:25:00|12830.9|12826.9|12834|12830|12834|12830|12830.9|12826.9|4105
1641850200000|2022-01-10 21:30:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|1559
1641850500000|2022-01-10 21:35:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|3544
1641850800000|2022-01-10 21:40:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|2384
1641851100000|2022-01-10 21:45:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|2049
1641851400000|2022-01-10 21:50:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12830.9|12826.9|1533
1641851700000|2022-01-10 21:55:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|2793
1641855600000|2022-01-10 23:00:00|12829.3|12825.3|12823.1|12819.1|12829.3|12825.3|12821.5|12817.5|2172
1641855900000|2022-01-10 23:05:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|1212
1641856200000|2022-01-10 23:10:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|321
1641856500000|2022-01-10 23:15:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|255
1641856800000|2022-01-10 23:20:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|500
1641857100000|2022-01-10 23:25:00|||||||||26
1641857400000|2022-01-10 23:30:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|718
1641857700000|2022-01-10 23:35:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|228
1641858000000|2022-01-10 23:40:00|||||||||180
1641858300000|2022-01-10 23:45:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|576
1641858600000|2022-01-10 23:50:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|297
1641858900000|2022-01-10 23:55:00|||||||||226
1641859200000|2022-01-11 00:00:00|12823.1|12819.1|12827.8|12823.8|12827.8|12823.8|12823.1|12819.1|523
1641859500000|2022-01-11 00:05:00|12826.2|12822.2|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|464
1641859800000|2022-01-11 00:10:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|571
1641860100000|2022-01-11 00:15:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|482
1641860400000|2022-01-11 00:20:00|12829.3|12825.3|12832.5|12828.5|12834|12830|12829.3|12825.3|2148
1641860700000|2022-01-11 00:25:00|12834|12830|12834|12830|12834|12830|12834|12830|393
1641861000000|2022-01-11 00:30:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12832.5|12828.5|3417
1641861300000|2022-01-11 00:35:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|1548
1641861600000|2022-01-11 00:40:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|978
1641861900000|2022-01-11 00:45:00|12830.9|12826.9|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|986
1641862200000|2022-01-11 00:50:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|701
1641862500000|2022-01-11 00:55:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|318
1641862800000|2022-01-11 01:00:00|12830.9|12826.9|12832.5|12828.5|12834|12830|12829.3|12825.3|1266
1641863100000|2022-01-11 01:05:00|||||||||207
1641863400000|2022-01-11 01:10:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|1537
1641863700000|2022-01-11 01:15:00|12835.6|12831.6|12832.5|12828.5|12835.6|12831.6|12832.5|12828.5|1298
1641864000000|2022-01-11 01:20:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|81
1641864300000|2022-01-11 01:25:00|||||||||432
1641864600000|2022-01-11 01:30:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12832.5|12828.5|1183
1641864900000|2022-01-11 01:35:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|726
1641865200000|2022-01-11 01:40:00|||||||||465
1641865500000|2022-01-11 01:45:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12832.5|12828.5|1605
1641865800000|2022-01-11 01:50:00|12833.3|12829.3|12832.5|12828.5|12834|12830|12830.9|12826.9|1178
1641866100000|2022-01-11 01:55:00|12830.9|12826.9|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|869
1641866400000|2022-01-11 02:00:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|692
1641866700000|2022-01-11 02:05:00|||||||||527
1641867000000|2022-01-11 02:10:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1307
1641867300000|2022-01-11 02:15:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|1141
1641867600000|2022-01-11 02:20:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|1390
1641867900000|2022-01-11 02:25:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|708
1641868200000|2022-01-11 02:30:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|418
1641868500000|2022-01-11 02:35:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|534
1641868800000|2022-01-11 02:40:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|406
1641869100000|2022-01-11 02:45:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|239
1641869400000|2022-01-11 02:50:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|91
1641869700000|2022-01-11 02:55:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|165
1641870000000|2022-01-11 03:00:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|537
1641870300000|2022-01-11 03:05:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|913
1641870600000|2022-01-11 03:10:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|39
1641870900000|2022-01-11 03:15:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1123
1641871200000|2022-01-11 03:20:00|||||||||56
1641871500000|2022-01-11 03:25:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|412
1641871800000|2022-01-11 03:30:00|12826.2|12822.2|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|888
1641872100000|2022-01-11 03:35:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|1760
1641872400000|2022-01-11 03:40:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|452
1641872700000|2022-01-11 03:45:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|485
1641873000000|2022-01-11 03:50:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12821.5|12817.5|2823
1641873300000|2022-01-11 03:55:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|569
1641873600000|2022-01-11 04:00:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|756
1641873900000|2022-01-11 04:05:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|47
1641874200000|2022-01-11 04:10:00|||||||||177
1641874500000|2022-01-11 04:15:00|||||||||11
1641874800000|2022-01-11 04:20:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|518
1641875100000|2022-01-11 04:25:00|||||||||117
1641875400000|2022-01-11 04:30:00|||||||||338
1641875700000|2022-01-11 04:35:00|||||||||102
1641876000000|2022-01-11 04:40:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|734
1641876300000|2022-01-11 04:45:00|||||||||59
1641876600000|2022-01-11 04:50:00|||||||||118
1641876900000|2022-01-11 04:55:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|1193
1641877200000|2022-01-11 05:00:00|12825.4|12821.4|12826.2|12822.2|12826.2|12822.2|12825.4|12821.4|701
1641877500000|2022-01-11 05:05:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|621
1641877800000|2022-01-11 05:10:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|387
1641878100000|2022-01-11 05:15:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|544
1641878400000|2022-01-11 05:20:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|558
1641878700000|2022-01-11 05:25:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|144
1641879000000|2022-01-11 05:30:00|||||||||64
1641879300000|2022-01-11 05:35:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|433
1641879600000|2022-01-11 05:40:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|402
1641879900000|2022-01-11 05:45:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|284
1641880200000|2022-01-11 05:50:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|305
1641880500000|2022-01-11 05:55:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|688
1641880800000|2022-01-11 06:00:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|218
1641881100000|2022-01-11 06:05:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|151
1641881400000|2022-01-11 06:10:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1277
1641881700000|2022-01-11 06:15:00|||||||||575
1641882000000|2022-01-11 06:20:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|516
1641882300000|2022-01-11 06:25:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1077
1641882600000|2022-01-11 06:30:00|||||||||140
1641882900000|2022-01-11 06:35:00|||||||||180
1641883200000|2022-01-11 06:40:00|||||||||63
1641883500000|2022-01-11 06:45:00|||||||||110
1641883800000|2022-01-11 06:50:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|2623
1641884100000|2022-01-11 06:55:00|12830.9|12826.9|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|264
1641884400000|2022-01-11 07:00:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12823.1|12819.1|4520
1641884700000|2022-01-11 07:05:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|3147
1641885000000|2022-01-11 07:10:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|3275
1641885300000|2022-01-11 07:15:00|12834|12830|12832.5|12828.5|12834|12830|12832.5|12828.5|1566
1641885600000|2022-01-11 07:20:00|12830.9|12826.9|12829.3|12825.3|12832.5|12828.5|12829.3|12825.3|2146
1641885900000|2022-01-11 07:25:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|514
1641886200000|2022-01-11 07:30:00|12829.3|12825.3|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|688
1641886500000|2022-01-11 07:35:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1296
1641886800000|2022-01-11 07:40:00|12829.3|12825.3|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|2266
1641887100000|2022-01-11 07:45:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|1326
1641887400000|2022-01-11 07:50:00|12827.8|12823.8|12824.7|12820.7|12829.3|12825.3|12824.7|12820.7|1418
1641887700000|2022-01-11 07:55:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12823.1|12819.1|3837
1641888000000|2022-01-11 08:00:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|1015
1641888300000|2022-01-11 08:05:00|12824.7|12820.7|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|594
1641888600000|2022-01-11 08:10:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|1209
1641888900000|2022-01-11 08:15:00|12824.7|12820.7|12829.3|12825.3|12830.9|12826.9|12824.7|12820.7|2194
1641889200000|2022-01-11 08:20:00|12827.8|12823.8|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|1833
1641889500000|2022-01-11 08:25:00|12830.9|12826.9|12832.5|12828.5|12834|12830|12829.3|12825.3|4680
1641889800000|2022-01-11 08:30:00|12834|12830|12834|12830|12834|12830|12832.5|12828.5|1335
1641890100000|2022-01-11 08:35:00|12832.5|12828.5|12834|12830|12835.6|12831.6|12832.5|12828.5|2314
1641890400000|2022-01-11 08:40:00|12835.6|12831.6|12832.5|12828.5|12835.6|12831.6|12830.9|12826.9|2758
1641890700000|2022-01-11 08:45:00|12834|12830|12832.5|12828.5|12834|12830|12832.5|12828.5|1838
1641891000000|2022-01-11 08:50:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1538
1641891300000|2022-01-11 08:55:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|3617
1641891600000|2022-01-11 09:00:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|2200
1641891900000|2022-01-11 09:05:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|1776
1641892200000|2022-01-11 09:10:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|2025
1641892500000|2022-01-11 09:15:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12837.2|12833.2|3792
1641892800000|2022-01-11 09:20:00|12838.7|12834.7|12841.8|12837.8|12841.8|12837.8|12838.7|12834.7|5625
1641893100000|2022-01-11 09:25:00|12840.3|12836.3|12845|12841|12845|12841|12840.3|12836.3|3910
1641893400000|2022-01-11 09:30:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|6712
1641893700000|2022-01-11 09:35:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|3121
1641894000000|2022-01-11 09:40:00|12841.8|12837.8|12843.4|12839.4|12845|12841|12841.8|12837.8|1273
1641894300000|2022-01-11 09:45:00|12845|12841|12840.3|12836.3|12845|12841|12840.3|12836.3|1984
1641894600000|2022-01-11 09:50:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|1890
1641894900000|2022-01-11 09:55:00|12840.3|12836.3|12837.2|12833.2|12840.3|12836.3|12837.2|12833.2|3704
1641895200000|2022-01-11 10:00:00|12835.6|12831.6|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|4504
1641895500000|2022-01-11 10:05:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|4731
1641895800000|2022-01-11 10:10:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|2099
1641896100000|2022-01-11 10:15:00|12837.2|12833.2|12834|12830|12837.2|12833.2|12834|12830|642
1641896400000|2022-01-11 10:20:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|3238
1641896700000|2022-01-11 10:25:00|12832.5|12828.5|12830.9|12826.9|12834|12830|12830.9|12826.9|1063
1641897000000|2022-01-11 10:30:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|3192
1641897300000|2022-01-11 10:35:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|1280
1641897600000|2022-01-11 10:40:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|1064
1641897900000|2022-01-11 10:45:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|2086
1641898200000|2022-01-11 10:50:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|747
1641898500000|2022-01-11 10:55:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1987
1641898800000|2022-01-11 11:00:00|12830.9|12826.9|12824.7|12820.7|12830.9|12826.9|12821.5|12817.5|10791
1641899100000|2022-01-11 11:05:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|2769
1641899400000|2022-01-11 11:10:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|787
1641899700000|2022-01-11 11:15:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|3612
1641900000000|2022-01-11 11:20:00|12829.3|12825.3|12826.2|12822.2|12829.3|12825.3|12826.2|12822.2|904
1641900300000|2022-01-11 11:25:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|951
1641900600000|2022-01-11 11:30:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|755
1641900900000|2022-01-11 11:35:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|1275
1641901200000|2022-01-11 11:40:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|1044
1641901500000|2022-01-11 11:45:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|766
1641901800000|2022-01-11 11:50:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|3684
1641902100000|2022-01-11 11:55:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|1986
1641902400000|2022-01-11 12:00:00|12830.9|12826.9|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|907
1641902700000|2022-01-11 12:05:00|12826.2|12822.2|12824.7|12820.7|12827.8|12823.8|12824.7|12820.7|2935
1641903000000|2022-01-11 12:10:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|1287
1641903300000|2022-01-11 12:15:00|12827.8|12823.8|12824.7|12820.7|12829.3|12825.3|12823.1|12819.1|4218
1641903600000|2022-01-11 12:20:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|1838
1641903900000|2022-01-11 12:25:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|2562
1641904200000|2022-01-11 12:30:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|857
1641904500000|2022-01-11 12:35:00|12823.1|12819.1|12824.7|12820.7|12826.2|12822.2|12821.5|12817.5|4397
1641904800000|2022-01-11 12:40:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|1693
1641905100000|2022-01-11 12:45:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|1933
1641905400000|2022-01-11 12:50:00|12826.2|12822.2|12827.8|12823.8|12829.3|12825.3|12824.7|12820.7|2607
1641905700000|2022-01-11 12:55:00|12828.6|12824.6|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|2712
1641906000000|2022-01-11 13:00:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|2315
1641906300000|2022-01-11 13:05:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|1860
1641906600000|2022-01-11 13:10:00|12826.2|12822.2|12829.3|12825.3|12829.3|12825.3|12824.7|12820.7|3276
1641906900000|2022-01-11 13:15:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|2087
1641907200000|2022-01-11 13:20:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12820|12816|4806
1641907500000|2022-01-11 13:25:00|12820|12816|12820|12816|12821.5|12817.5|12818.4|12814.4|5758
1641907800000|2022-01-11 13:30:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12818.4|12814.4|3244
1641908100000|2022-01-11 13:35:00|12818.4|12814.4|12820|12816|12821.5|12817.5|12818.4|12814.4|4305
1641908400000|2022-01-11 13:40:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|3690
1641908700000|2022-01-11 13:45:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|2893
1641909000000|2022-01-11 13:50:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|2441
1641909300000|2022-01-11 13:55:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|3981
1641909600000|2022-01-11 14:00:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|6575
1641909900000|2022-01-11 14:05:00|12813.7|12809.7|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|5459
1641910200000|2022-01-11 14:10:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12809|12805|6666
1641910500000|2022-01-11 14:15:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|4818
1641910800000|2022-01-11 14:20:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|6232
1641911100000|2022-01-11 14:25:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12812.2|12808.2|7135
1641911400000|2022-01-11 14:30:00|12812.2|12808.2|12820|12816|12820|12816|12812.2|12808.2|7022
1641911700000|2022-01-11 14:35:00|12818.4|12814.4|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|9893
1641912000000|2022-01-11 14:40:00|12820|12816|12813.7|12809.7|12820|12816|12813.7|12809.7|4616
1641912300000|2022-01-11 14:45:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|4146
1641912600000|2022-01-11 14:50:00|12815.3|12811.3|12820|12816|12821.5|12817.5|12813.7|12809.7|7675
1641912900000|2022-01-11 14:55:00|12821.5|12817.5|12818.4|12814.4|12823.1|12819.1|12818.4|12814.4|8681
1641913200000|2022-01-11 15:00:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|9429
1641913500000|2022-01-11 15:05:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|2867
1641913800000|2022-01-11 15:10:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|4956
1641914100000|2022-01-11 15:15:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|3282
1641914400000|2022-01-11 15:20:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|4687
1641914700000|2022-01-11 15:25:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|7890
1641915000000|2022-01-11 15:30:00|12812.2|12808.2|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|10383
1641915300000|2022-01-11 15:35:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|4320
1641915600000|2022-01-11 15:40:00|12807.5|12803.5|12809|12805|12809|12805|12805.9|12801.9|11193
1641915900000|2022-01-11 15:45:00|12807.5|12803.5|12816.8|12812.8|12818.4|12814.4|12807.5|12803.5|8268
1641916200000|2022-01-11 15:50:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|6048
1641916500000|2022-01-11 15:55:00|12818.4|12814.4|12816.8|12812.8|12821.5|12817.5|12815.3|12811.3|9416
1641916800000|2022-01-11 16:00:00|12815.3|12811.3|12818.4|12814.4|12820|12816|12815.3|12811.3|7777
1641917100000|2022-01-11 16:05:00|12816.8|12812.8|12823.1|12819.1|12823.1|12819.1|12816.8|12812.8|6943
1641917400000|2022-01-11 16:10:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|12754
1641917700000|2022-01-11 16:15:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|12686
1641918000000|2022-01-11 16:20:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12823.1|12819.1|8471
1641918300000|2022-01-11 16:25:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|7360
1641918600000|2022-01-11 16:30:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|5465
1641918900000|2022-01-11 16:35:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1965
1641919200000|2022-01-11 16:40:00|12829.3|12825.3|12824.7|12820.7|12829.3|12825.3|12823.1|12819.1|5364
1641919500000|2022-01-11 16:45:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|3269
1641919800000|2022-01-11 16:50:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|4558
1641920100000|2022-01-11 16:55:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|3490
1641920400000|2022-01-11 17:00:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|3324
1641920700000|2022-01-11 17:05:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|2756
1641921000000|2022-01-11 17:10:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|3660
1641921300000|2022-01-11 17:15:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|2796
1641921600000|2022-01-11 17:20:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12820|12816|8445
1641921900000|2022-01-11 17:25:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|3163
1641922200000|2022-01-11 17:30:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|4175
1641922500000|2022-01-11 17:35:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|1550
1641922800000|2022-01-11 17:40:00|12826.2|12822.2|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|4391
1641923100000|2022-01-11 17:45:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|3460
1641923400000|2022-01-11 17:50:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1764
1641923700000|2022-01-11 17:55:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|935
1641924000000|2022-01-11 18:00:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|3920
1641924300000|2022-01-11 18:05:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|4559
1641924600000|2022-01-11 18:10:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|259
1641924900000|2022-01-11 18:15:00|12829.3|12825.3|12830.9|12826.9|12832.5|12828.5|12829.3|12825.3|8924
1641925200000|2022-01-11 18:20:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|5123
1641925500000|2022-01-11 18:25:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12834|12830|737
1641925800000|2022-01-11 18:30:00|||||||||745
1641926100000|2022-01-11 18:35:00|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|12834|12830|3192
1641926400000|2022-01-11 18:40:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|1966
1641926700000|2022-01-11 18:45:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|3075
1641927000000|2022-01-11 18:50:00|||||||||1784
1641927300000|2022-01-11 18:55:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|2084
1641927600000|2022-01-11 19:00:00|12838.7|12834.7|12841.8|12837.8|12843.4|12839.4|12838.7|12834.7|6554
1641927900000|2022-01-11 19:05:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|4642
1641928200000|2022-01-11 19:10:00|12841.8|12837.8|12843.4|12839.4|12845|12841|12841.8|12837.8|4409
1641928500000|2022-01-11 19:15:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|1350
1641928800000|2022-01-11 19:20:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|5474
1641929100000|2022-01-11 19:25:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|5140
1641929400000|2022-01-11 19:30:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|1403
1641929700000|2022-01-11 19:35:00|12840.3|12836.3|12838.7|12834.7|12841.8|12837.8|12838.7|12834.7|6120
1641930000000|2022-01-11 19:40:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1940
1641930300000|2022-01-11 19:45:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|3028
1641930600000|2022-01-11 19:50:00|12840.3|12836.3|12841.8|12837.8|12841.8|12837.8|12838.7|12834.7|4278
1641930900000|2022-01-11 19:55:00|12840.3|12836.3|12841.8|12837.8|12841.8|12837.8|12838.7|12834.7|6053
1641931200000|2022-01-11 20:00:00|12840.3|12836.3|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|5120
1641931500000|2022-01-11 20:05:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|2106
1641931800000|2022-01-11 20:10:00|||||||||597
1641932100000|2022-01-11 20:15:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|1111
1641932400000|2022-01-11 20:20:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|2661
1641932700000|2022-01-11 20:25:00|||||||||234
1641933000000|2022-01-11 20:30:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|1609
1641933300000|2022-01-11 20:35:00|12837.2|12833.2|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|1793
1641933600000|2022-01-11 20:40:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|2724
1641933900000|2022-01-11 20:45:00|12837.2|12833.2|12841.8|12837.8|12841.8|12837.8|12837.2|12833.2|2371
1641934200000|2022-01-11 20:50:00|12840.3|12836.3|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|4094
1641934500000|2022-01-11 20:55:00|12841.8|12837.8|12845|12841|12846.5|12842.5|12841.8|12837.8|7182
1641934800000|2022-01-11 21:00:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|7013
1641935100000|2022-01-11 21:05:00|12841.8|12837.8|12846.5|12842.5|12846.5|12842.5|12841.8|12837.8|2051
1641935400000|2022-01-11 21:10:00|12845|12841|12845|12841|12845|12841|12843.4|12839.4|2930
1641935700000|2022-01-11 21:15:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|1486
1641936000000|2022-01-11 21:20:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1485
1641936300000|2022-01-11 21:25:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1494
1641936600000|2022-01-11 21:30:00|12840.3|12836.3|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|3576
1641936900000|2022-01-11 21:35:00|12845|12841|12841.8|12837.8|12845|12841|12841.8|12837.8|966
1641937200000|2022-01-11 21:40:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1098
1641937500000|2022-01-11 21:45:00|12843.4|12839.4|12846.5|12842.5|12848.1|12844.1|12843.4|12839.4|2865
1641937800000|2022-01-11 21:50:00|12845|12841|12845|12841|12846.5|12842.5|12843.4|12839.4|2843
1641938100000|2022-01-11 21:55:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12846.5|12842.5|6154
1641942000000|2022-01-11 23:00:00|12848.1|12844.1|12845|12841|12848.1|12844.1|12845|12841|1195
1641942300000|2022-01-11 23:05:00|||||||||438
1641942600000|2022-01-11 23:10:00|||||||||364
1641942900000|2022-01-11 23:15:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|266
1641943200000|2022-01-11 23:20:00|||||||||151
1641943500000|2022-01-11 23:25:00|||||||||30
1641943800000|2022-01-11 23:30:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|311
1641944100000|2022-01-11 23:35:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|240
1641944400000|2022-01-11 23:40:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|630
1641944700000|2022-01-11 23:45:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|494
1641945000000|2022-01-11 23:50:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|114
1641945300000|2022-01-11 23:55:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|1712
1641945600000|2022-01-12 00:00:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|972
1641945900000|2022-01-12 00:05:00|12845|12841|12845|12841|12845|12841|12845|12841|150
1641946200000|2022-01-12 00:10:00|||||||||97
1641946500000|2022-01-12 00:15:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|2175
1641946800000|2022-01-12 00:20:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12849.7|12845.7|4067
1641947100000|2022-01-12 00:25:00|||||||||820
1641947400000|2022-01-12 00:30:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|1333
1641947700000|2022-01-12 00:35:00|12848.1|12844.1|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|586
1641948000000|2022-01-12 00:40:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|634
1641948300000|2022-01-12 00:45:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|170
1641948600000|2022-01-12 00:50:00|||||||||25
1641948900000|2022-01-12 00:55:00|||||||||592
1641949200000|2022-01-12 01:00:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|459
1641949500000|2022-01-12 01:05:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|423
1641949800000|2022-01-12 01:10:00|||||||||305
1641950100000|2022-01-12 01:15:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|206
1641950400000|2022-01-12 01:20:00|||||||||235
1641950700000|2022-01-12 01:25:00|||||||||527
1641951000000|2022-01-12 01:30:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|651
1641951300000|2022-01-12 01:35:00|||||||||458
1641951600000|2022-01-12 01:40:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|278
1641951900000|2022-01-12 01:45:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|633
1641952200000|2022-01-12 01:50:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12846.5|12842.5|203
1641952500000|2022-01-12 01:55:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|667
1641952800000|2022-01-12 02:00:00|||||||||568
1641953100000|2022-01-12 02:05:00|||||||||706
1641953400000|2022-01-12 02:10:00|||||||||371
1641953700000|2022-01-12 02:15:00|||||||||116
1641954000000|2022-01-12 02:20:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|1416
1641954300000|2022-01-12 02:25:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12846.5|12842.5|314
1641954600000|2022-01-12 02:30:00|||||||||95
1641954900000|2022-01-12 02:35:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|519
1641955200000|2022-01-12 02:40:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|766
1641955500000|2022-01-12 02:45:00|||||||||842
1641955800000|2022-01-12 02:50:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|145
1641956100000|2022-01-12 02:55:00|||||||||6
1641956400000|2022-01-12 03:00:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|989
1641956700000|2022-01-12 03:05:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|1119
1641957000000|2022-01-12 03:10:00|||||||||55
1641957300000|2022-01-12 03:15:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|304
1641957600000|2022-01-12 03:20:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|437
1641957900000|2022-01-12 03:25:00|12849.7|12845.7|12848.1|12844.1|12849.7|12845.7|12846.5|12842.5|2285
1641958200000|2022-01-12 03:30:00|||||||||141
1641958500000|2022-01-12 03:35:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|152
1641958800000|2022-01-12 03:40:00|12848.1|12844.1|12849.7|12845.7|12849.7|12845.7|12848.1|12844.1|1810
1641959100000|2022-01-12 03:45:00|||||||||103
1641959400000|2022-01-12 03:50:00|12848.1|12844.1|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|991
1641959700000|2022-01-12 03:55:00|12849.7|12845.7|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|445
1641960000000|2022-01-12 04:00:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|805
1641960300000|2022-01-12 04:05:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|116
1641960600000|2022-01-12 04:10:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|130
1641960900000|2022-01-12 04:15:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|108
1641961200000|2022-01-12 04:20:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|306
1641961500000|2022-01-12 04:25:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|90
1641961800000|2022-01-12 04:30:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12848.1|12844.1|1688
1641962100000|2022-01-12 04:35:00|12851.2|12847.2|12849.7|12845.7|12851.2|12847.2|12849.7|12845.7|574
1641962400000|2022-01-12 04:40:00|||||||||243
1641962700000|2022-01-12 04:45:00|||||||||232
1641963000000|2022-01-12 04:50:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|442
1641963300000|2022-01-12 04:55:00|||||||||575
1641963600000|2022-01-12 05:00:00|||||||||1941
1641963900000|2022-01-12 05:05:00|||||||||837
1641964200000|2022-01-12 05:10:00|||||||||253
1641964500000|2022-01-12 05:15:00|||||||||359
1641964800000|2022-01-12 05:20:00|||||||||291
1641965100000|2022-01-12 05:25:00|||||||||802
1641965400000|2022-01-12 05:30:00|||||||||27
1641965700000|2022-01-12 05:35:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|278
1641966000000|2022-01-12 05:40:00|||||||||6
1641966300000|2022-01-12 05:45:00|||||||||425
1641966600000|2022-01-12 05:50:00|12851.2|12847.2|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|1216
1641966900000|2022-01-12 05:55:00|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|2967
1641967200000|2022-01-12 06:00:00|||||||||146
1641967500000|2022-01-12 06:05:00|||||||||80
1641967800000|2022-01-12 06:10:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|605
1641968100000|2022-01-12 06:15:00|||||||||444
1641968400000|2022-01-12 06:20:00|||||||||266
1641968700000|2022-01-12 06:25:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12849.7|12845.7|1320
1641969000000|2022-01-12 06:30:00|||||||||126
1641969300000|2022-01-12 06:35:00|||||||||579
1641969600000|2022-01-12 06:40:00|||||||||63
1641969900000|2022-01-12 06:45:00|||||||||63
1641970200000|2022-01-12 06:50:00|||||||||297
1641970500000|2022-01-12 06:55:00|12849.7|12845.7|12849.7|12845.7|12851.2|12847.2|12849.7|12845.7|434
1641970800000|2022-01-12 07:00:00|12851.2|12847.2|12849.7|12845.7|12851.2|12847.2|12848.1|12844.1|1305
1641971100000|2022-01-12 07:05:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|1819
1641971400000|2022-01-12 07:10:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|265
1641971700000|2022-01-12 07:15:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|774
1641972000000|2022-01-12 07:20:00|12843.4|12839.4|12841.8|12837.8|12845|12841|12841.8|12837.8|2271
1641972300000|2022-01-12 07:25:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|2398
1641972600000|2022-01-12 07:30:00|12840.3|12836.3|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|2475
1641972900000|2022-01-12 07:35:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|858
1641973200000|2022-01-12 07:40:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|1356
1641973500000|2022-01-12 07:45:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|1846
1641973800000|2022-01-12 07:50:00|12838.7|12834.7|12841.8|12837.8|12841.8|12837.8|12838.7|12834.7|2357
1641974100000|2022-01-12 07:55:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|966
1641974400000|2022-01-12 08:00:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|2739
1641974700000|2022-01-12 08:05:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|1006
1641975000000|2022-01-12 08:10:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|1063
1641975300000|2022-01-12 08:15:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|929
1641975600000|2022-01-12 08:20:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|1110
1641975900000|2022-01-12 08:25:00|12841.8|12837.8|12845|12841|12845|12841|12841.8|12837.8|1433
1641976200000|2022-01-12 08:30:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1818
1641976500000|2022-01-12 08:35:00|12840.3|12836.3|12838.7|12834.7|12841.8|12837.8|12837.2|12833.2|1821
1641976800000|2022-01-12 08:40:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|897
1641977100000|2022-01-12 08:45:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|378
1641977400000|2022-01-12 08:50:00|||||||||996
1641977700000|2022-01-12 08:55:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1023
1641978000000|2022-01-12 09:00:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|753
1641978300000|2022-01-12 09:05:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1450
1641978600000|2022-01-12 09:10:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|2958
1641978900000|2022-01-12 09:15:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|657
1641979200000|2022-01-12 09:20:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|1194
1641979500000|2022-01-12 09:25:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|776
1641979800000|2022-01-12 09:30:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|1666
1641980100000|2022-01-12 09:35:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|763
1641980400000|2022-01-12 09:40:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|4049
1641980700000|2022-01-12 09:45:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|3316
1641981000000|2022-01-12 09:50:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1534
1641981300000|2022-01-12 09:55:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|849
1641981600000|2022-01-12 10:00:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|662
1641981900000|2022-01-12 10:05:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|471
1641982200000|2022-01-12 10:10:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|1668
1641982500000|2022-01-12 10:15:00|12838.7|12834.7|12834|12830|12838.7|12834.7|12834|12830|1483
1641982800000|2022-01-12 10:20:00|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|331
1641983100000|2022-01-12 10:25:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|912
1641983400000|2022-01-12 10:30:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|978
1641983700000|2022-01-12 10:35:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|805
1641984000000|2022-01-12 10:40:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|784
1641984300000|2022-01-12 10:45:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|542
1641984600000|2022-01-12 10:50:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1796
1641984900000|2022-01-12 10:55:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|1068
1641985200000|2022-01-12 11:00:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|1638
1641985500000|2022-01-12 11:05:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1042
1641985800000|2022-01-12 11:10:00|||||||||952
1641986100000|2022-01-12 11:15:00|12843.4|12839.4|12845|12841|12845|12841|12843.4|12839.4|1824
1641986400000|2022-01-12 11:20:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12845|12841|4495
1641986700000|2022-01-12 11:25:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|1586
1641987000000|2022-01-12 11:30:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12846.5|12842.5|2457
1641987300000|2022-01-12 11:35:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12845|12841|410
1641987600000|2022-01-12 11:40:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12845|12841|1933
1641987900000|2022-01-12 11:45:00|12845|12841|12845|12841|12845|12841|12845|12841|723
1641988200000|2022-01-12 11:50:00|12846.5|12842.5|12843.4|12839.4|12846.5|12842.5|12843.4|12839.4|2204
1641988500000|2022-01-12 11:55:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|1551
1641988800000|2022-01-12 12:00:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1258
1641989100000|2022-01-12 12:05:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|1695
1641989400000|2022-01-12 12:10:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|414
1641989700000|2022-01-12 12:15:00|||||||||1058
1641990000000|2022-01-12 12:20:00|12838.7|12834.7|12841.8|12837.8|12841.8|12837.8|12838.7|12834.7|1059
1641990300000|2022-01-12 12:25:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|2010
1641990600000|2022-01-12 12:30:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|656
1641990900000|2022-01-12 12:35:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|775
1641991200000|2022-01-12 12:40:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|1569
1641991500000|2022-01-12 12:45:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|1271
1641991800000|2022-01-12 12:50:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1003
1641992100000|2022-01-12 12:55:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|1016
1641992400000|2022-01-12 13:00:00|12845|12841|12845|12841|12846.5|12842.5|12843.4|12839.4|1053
1641992700000|2022-01-12 13:05:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|1714
1641993000000|2022-01-12 13:10:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12845|12841|6158
1641993300000|2022-01-12 13:15:00|12851.2|12847.2|12854.3|12850.3|12854.3|12850.3|12848.1|12844.1|6990
1641993600000|2022-01-12 13:20:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12848.1|12844.1|6785
1641993900000|2022-01-12 13:25:00|12851.2|12847.2|12852|12848|12854.3|12850.3|12850.4|12846.4|8556
1641994200000|2022-01-12 13:30:00|12852.8|12848.8|12848.1|12844.1|12852.8|12848.8|12841.8|12837.8|26090
1641994500000|2022-01-12 13:35:00|12846.5|12842.5|12859|12855|12859|12855|12846.5|12842.5|11977
1641994800000|2022-01-12 13:40:00|12860.6|12856.6|12866.8|12862.8|12871.5|12867.5|12860.6|12856.6|18995
1641995100000|2022-01-12 13:45:00|12865.3|12861.3|12863.7|12859.7|12868.4|12864.4|12862.2|12858.2|21241
1641995400000|2022-01-12 13:50:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12860.6|12856.6|11579
1641995700000|2022-01-12 13:55:00|12862.2|12858.2|12859|12855|12862.2|12858.2|12859|12855|6540
1641996000000|2022-01-12 14:00:00|12860.6|12856.6|12862.2|12858.2|12866.8|12862.8|12860.6|12856.6|6241
1641996300000|2022-01-12 14:05:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|4304
1641996600000|2022-01-12 14:10:00|12863.7|12859.7|12859|12855|12863.7|12859.7|12857.5|12853.5|7390
1641996900000|2022-01-12 14:15:00|12857.5|12853.5|12860.6|12856.6|12860.6|12856.6|12857.5|12853.5|4929
1641997200000|2022-01-12 14:20:00|12862.2|12858.2|12863.7|12859.7|12865.3|12861.3|12860.6|12856.6|6943
1641997500000|2022-01-12 14:25:00|12865.3|12861.3|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|3925
1641997800000|2022-01-12 14:30:00|12866.8|12862.8|12863.7|12859.7|12868.4|12864.4|12863.7|12859.7|6331
1641998100000|2022-01-12 14:35:00|12865.3|12861.3|12862.2|12858.2|12865.3|12861.3|12862.2|12858.2|9846
1641998400000|2022-01-12 14:40:00|12860.6|12856.6|12859|12855|12862.2|12858.2|12859|12855|5747
1641998700000|2022-01-12 14:45:00|12857.5|12853.5|12855.9|12851.9|12859|12855|12855.9|12851.9|6299
1641999000000|2022-01-12 14:50:00|12857.5|12853.5|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|6280
1641999300000|2022-01-12 14:55:00|12857.5|12853.5|12851.2|12847.2|12857.5|12853.5|12851.2|12847.2|6078
1641999600000|2022-01-12 15:00:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|7557
1641999900000|2022-01-12 15:05:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12855.9|12851.9|4177
1642000200000|2022-01-12 15:10:00|12855.9|12851.9|12857.5|12853.5|12859|12855|12855.9|12851.9|9020
1642000500000|2022-01-12 15:15:00|12859|12855|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|5053
1642000800000|2022-01-12 15:20:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12855.9|12851.9|4644
1642001100000|2022-01-12 15:25:00|12855.9|12851.9|12859|12855|12859|12855|12855.9|12851.9|6540
1642001400000|2022-01-12 15:30:00|12857.5|12853.5|12852.8|12848.8|12857.5|12853.5|12851.2|12847.2|6507
1642001700000|2022-01-12 15:35:00|12851.2|12847.2|12852.8|12848.8|12854.3|12850.3|12851.2|12847.2|7510
1642002000000|2022-01-12 15:40:00|12854.3|12850.3|12854.3|12850.3|12857.5|12853.5|12854.3|12850.3|4013
1642002300000|2022-01-12 15:45:00|12852.8|12848.8|12857.5|12853.5|12857.5|12853.5|12852.8|12848.8|1935
1642002600000|2022-01-12 15:50:00|12855.9|12851.9|12854.3|12850.3|12855.9|12851.9|12854.3|12850.3|6976
1642002900000|2022-01-12 15:55:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|3459
1642003200000|2022-01-12 16:00:00|12854.3|12850.3|12851.2|12847.2|12855.9|12851.9|12851.2|12847.2|5348
1642003500000|2022-01-12 16:05:00|12849.7|12845.7|12852.8|12848.8|12855.9|12851.9|12849.7|12845.7|8052
1642003800000|2022-01-12 16:10:00|12854.3|12850.3|12852.8|12848.8|12854.3|12850.3|12852.8|12848.8|3458
1642004100000|2022-01-12 16:15:00|12854.3|12850.3|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|4832
1642004400000|2022-01-12 16:20:00|12849.7|12845.7|12849.7|12845.7|12852.8|12848.8|12848.1|12844.1|7422
1642004700000|2022-01-12 16:25:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|7865
1642005000000|2022-01-12 16:30:00|12849.7|12845.7|12846.5|12842.5|12849.7|12845.7|12846.5|12842.5|2841
1642005300000|2022-01-12 16:35:00|12848.1|12844.1|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|2987
1642005600000|2022-01-12 16:40:00|12849.7|12845.7|12851.2|12847.2|12852.8|12848.8|12848.1|12844.1|3565
1642005900000|2022-01-12 16:45:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|3898
1642006200000|2022-01-12 16:50:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|5620
1642006500000|2022-01-12 16:55:00|12857.5|12853.5|12855.9|12851.9|12857.5|12853.5|12855.9|12851.9|2501
1642006800000|2022-01-12 17:00:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12855.9|12851.9|1741
1642007100000|2022-01-12 17:05:00|12859|12855|12859|12855|12860.6|12856.6|12857.5|12853.5|2171
1642007400000|2022-01-12 17:10:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|3542
1642007700000|2022-01-12 17:15:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|2875
1642008000000|2022-01-12 17:20:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12859|12855|2138
1642008300000|2022-01-12 17:25:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|2072
1642008600000|2022-01-12 17:30:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|2864
1642008900000|2022-01-12 17:35:00|12862.2|12858.2|12866.8|12862.8|12866.8|12862.8|12862.2|12858.2|3833
1642009200000|2022-01-12 17:40:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12866.8|12862.8|6462
1642009500000|2022-01-12 17:45:00|12870|12866|12870|12866|12870|12866|12868.4|12864.4|5791
1642009800000|2022-01-12 17:50:00|12868.4|12864.4|12870|12866|12870|12866|12868.4|12864.4|6191
1642010100000|2022-01-12 17:55:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|4583
1642010400000|2022-01-12 18:00:00|12865.3|12861.3|12865.3|12861.3|12868.4|12864.4|12862.2|12858.2|4965
1642010700000|2022-01-12 18:05:00|12866.8|12862.8|12862.2|12858.2|12868.4|12864.4|12862.2|12858.2|7557
1642011000000|2022-01-12 18:10:00|12860.6|12856.6|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|5885
1642011300000|2022-01-12 18:15:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|6136
1642011600000|2022-01-12 18:20:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|4254
1642011900000|2022-01-12 18:25:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|8122
1642012200000|2022-01-12 18:30:00|12859|12855|12859|12855|12859|12855|12855.9|12851.9|3183
1642012500000|2022-01-12 18:35:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12859|12855|2112
1642012800000|2022-01-12 18:40:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|3145
1642013100000|2022-01-12 18:45:00|12859|12855|12855.9|12851.9|12859|12855|12855.9|12851.9|1877
1642013400000|2022-01-12 18:50:00|12854.3|12850.3|12854.3|12850.3|12855.9|12851.9|12854.3|12850.3|3209
1642013700000|2022-01-12 18:55:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12855.9|12851.9|2905
1642014000000|2022-01-12 19:00:00|12854.3|12850.3|12854.3|12850.3|12855.9|12851.9|12854.3|12850.3|2473
1642014300000|2022-01-12 19:05:00|12855.9|12851.9|12855.9|12851.9|12855.9|12851.9|12854.3|12850.3|3044
1642014600000|2022-01-12 19:10:00|12857.5|12853.5|12855.9|12851.9|12857.5|12853.5|12855.9|12851.9|2776
1642014900000|2022-01-12 19:15:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12854.3|12850.3|2036
1642015200000|2022-01-12 19:20:00|||||||||892
1642015500000|2022-01-12 19:25:00|||||||||691
1642015800000|2022-01-12 19:30:00|12857.5|12853.5|12859|12855|12859|12855|12855.9|12851.9|2795
1642016100000|2022-01-12 19:35:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|4310
1642016400000|2022-01-12 19:40:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|739
1642016700000|2022-01-12 19:45:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|1565
1642017000000|2022-01-12 19:50:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1621
1642017300000|2022-01-12 19:55:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|4090
1642017600000|2022-01-12 20:00:00|12861.4|12857.4|12855.9|12851.9|12861.4|12857.4|12855.9|12851.9|8977
1642017900000|2022-01-12 20:05:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|2477
1642018200000|2022-01-12 20:10:00|12855.9|12851.9|12855.9|12851.9|12855.9|12851.9|12855.9|12851.9|1094
1642018500000|2022-01-12 20:15:00|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|1920
1642018800000|2022-01-12 20:20:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|1604
1642019100000|2022-01-12 20:25:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|1499
1642019400000|2022-01-12 20:30:00|12851.2|12847.2|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|2193
1642019700000|2022-01-12 20:35:00|||||||||722
1642020000000|2022-01-12 20:40:00|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|1437
1642020300000|2022-01-12 20:45:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|908
1642020600000|2022-01-12 20:50:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|2233
1642020900000|2022-01-12 20:55:00|12852.8|12848.8|12852.8|12848.8|12855.9|12851.9|12852.8|12848.8|6171
1642021200000|2022-01-12 21:00:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12852.8|12848.8|2507
1642021500000|2022-01-12 21:05:00|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|1222
1642021800000|2022-01-12 21:10:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|871
1642022100000|2022-01-12 21:15:00|12854.3|12850.3|12852.8|12848.8|12854.3|12850.3|12851.2|12847.2|1654
1642022400000|2022-01-12 21:20:00|12851.2|12847.2|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|935
1642022700000|2022-01-12 21:25:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|904
1642023000000|2022-01-12 21:30:00|12848.1|12844.1|12845|12841|12848.1|12844.1|12845|12841|2113
1642023300000|2022-01-12 21:35:00|12846.5|12842.5|12840.3|12836.3|12846.5|12842.5|12840.3|12836.3|2104
1642023600000|2022-01-12 21:40:00|12841.8|12837.8|12838.7|12834.7|12841.8|12837.8|12838.7|12834.7|5599
1642023900000|2022-01-12 21:45:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|4621
1642024200000|2022-01-12 21:50:00|12837.2|12833.2|12840.3|12836.3|12840.3|12836.3|12837.2|12833.2|2601
1642024500000|2022-01-12 21:55:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|2718
1642028400000|2022-01-12 23:00:00|12838.7|12834.7|12841.8|12837.8|12841.8|12837.8|12837.2|12833.2|1005
1642028700000|2022-01-12 23:05:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|573
1642029000000|2022-01-12 23:10:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|249
1642029300000|2022-01-12 23:15:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|595
1642029600000|2022-01-12 23:20:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|1163
1642029900000|2022-01-12 23:25:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|409
1642030200000|2022-01-12 23:30:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|566
1642030500000|2022-01-12 23:35:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|1258
1642030800000|2022-01-12 23:40:00|12840.3|12836.3|12837.2|12833.2|12840.3|12836.3|12837.2|12833.2|698
1642031100000|2022-01-12 23:45:00|||||||||168
1642031400000|2022-01-12 23:50:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12837.2|12833.2|1452
1642031700000|2022-01-12 23:55:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|1088
1642032000000|2022-01-13 00:00:00|12840.3|12836.3|12837.2|12833.2|12840.3|12836.3|12837.2|12833.2|907
1642032300000|2022-01-13 00:05:00|||||||||432
1642032600000|2022-01-13 00:10:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12834|12830|2347
1642032900000|2022-01-13 00:15:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1790
1642033200000|2022-01-13 00:20:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|3015
1642033500000|2022-01-13 00:25:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|1685
1642033800000|2022-01-13 00:30:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1837
1642034100000|2022-01-13 00:35:00|12834|12830|12834|12830|12834|12830|12832.5|12828.5|1177
1642034400000|2022-01-13 00:40:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|903
1642034700000|2022-01-13 00:45:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12832.5|12828.5|1114
1642035000000|2022-01-13 00:50:00|12830.9|12826.9|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|630
1642035300000|2022-01-13 00:55:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|594
1642035600000|2022-01-13 01:00:00|12830.1|12826.1|12829.3|12825.3|12830.1|12826.1|12829.3|12825.3|1214
1642035900000|2022-01-13 01:05:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|1349
1642036200000|2022-01-13 01:10:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|492
1642036500000|2022-01-13 01:15:00|12834|12830|12834|12830|12834|12830|12832.5|12828.5|1590
1642036800000|2022-01-13 01:20:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12832.5|12828.5|549
1642037100000|2022-01-13 01:25:00|||||||||265
1642037400000|2022-01-13 01:30:00|12834|12830|12834|12830|12834|12830|12834|12830|937
1642037700000|2022-01-13 01:35:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|807
1642038000000|2022-01-13 01:40:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|1286
1642038300000|2022-01-13 01:45:00|12838.7|12834.7|12837.2|12833.2|12840.3|12836.3|12837.2|12833.2|2462
1642038600000|2022-01-13 01:50:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|605
1642038900000|2022-01-13 01:55:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|1207
1642039200000|2022-01-13 02:00:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|986
1642039500000|2022-01-13 02:05:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|354
1642039800000|2022-01-13 02:10:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|523
1642040100000|2022-01-13 02:15:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|315
1642040400000|2022-01-13 02:20:00|||||||||221
1642040700000|2022-01-13 02:25:00|||||||||82
1642041000000|2022-01-13 02:30:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|248
1642041300000|2022-01-13 02:35:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|183
1642041600000|2022-01-13 02:40:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|252
1642041900000|2022-01-13 02:45:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|217
1642042200000|2022-01-13 02:50:00|||||||||115
1642042500000|2022-01-13 02:55:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|386
1642042800000|2022-01-13 03:00:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|512
1642043100000|2022-01-13 03:05:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|402
1642043400000|2022-01-13 03:10:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1681
1642043700000|2022-01-13 03:15:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|511
1642044000000|2022-01-13 03:20:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|271
1642044300000|2022-01-13 03:25:00|||||||||105
1642044600000|2022-01-13 03:30:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|434
1642044900000|2022-01-13 03:35:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|296
1642045200000|2022-01-13 03:40:00|||||||||109
1642045500000|2022-01-13 03:45:00|||||||||4
1642045800000|2022-01-13 03:50:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|107
1642046100000|2022-01-13 03:55:00|||||||||38
1642046400000|2022-01-13 04:00:00|||||||||362
1642046700000|2022-01-13 04:05:00|||||||||12
1642047000000|2022-01-13 04:10:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|92
1642047300000|2022-01-13 04:15:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|137
1642047600000|2022-01-13 04:20:00|||||||||60
1642047900000|2022-01-13 04:25:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|351
1642048200000|2022-01-13 04:30:00|12840.3|12836.3|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|1079
1642048500000|2022-01-13 04:35:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|338
1642048800000|2022-01-13 04:40:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|891
1642049100000|2022-01-13 04:45:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|562
1642049400000|2022-01-13 04:50:00|||||||||63
1642049700000|2022-01-13 04:55:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|762
1642050000000|2022-01-13 05:00:00|||||||||212
1642050300000|2022-01-13 05:05:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|173
1642050600000|2022-01-13 05:10:00|12845|12841|12845|12841|12845|12841|12845|12841|351
1642050900000|2022-01-13 05:15:00|||||||||135
1642051200000|2022-01-13 05:20:00|||||||||99
1642051500000|2022-01-13 05:25:00|12843.4|12839.4|12845|12841|12845|12841|12843.4|12839.4|782
1642051800000|2022-01-13 05:30:00|||||||||1090
1642052100000|2022-01-13 05:35:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|1673
1642052400000|2022-01-13 05:40:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12845|12841|1332
1642052700000|2022-01-13 05:45:00|||||||||62
1642053000000|2022-01-13 05:50:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|1851
1642053300000|2022-01-13 05:55:00|12847.3|12843.3|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|1353
1642053600000|2022-01-13 06:00:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|882
1642053900000|2022-01-13 06:05:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|344
1642054200000|2022-01-13 06:10:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|710
1642054500000|2022-01-13 06:15:00|||||||||316
1642054800000|2022-01-13 06:20:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|268
1642055100000|2022-01-13 06:25:00|||||||||24
1642055400000|2022-01-13 06:30:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|567
1642055700000|2022-01-13 06:35:00|||||||||3
1642056000000|2022-01-13 06:40:00|||||||||4
1642056300000|2022-01-13 06:45:00|12843.4|12839.4|12845|12841|12845|12841|12843.4|12839.4|524
1642056600000|2022-01-13 06:50:00|||||||||145
1642056900000|2022-01-13 06:55:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|384
1642057200000|2022-01-13 07:00:00|12841.8|12837.8|12838.7|12834.7|12843.4|12839.4|12838.7|12834.7|1071
1642057500000|2022-01-13 07:05:00|||||||||968
1642057800000|2022-01-13 07:10:00|12837.2|12833.2|12841.8|12837.8|12841.8|12837.8|12837.2|12833.2|2690
1642058100000|2022-01-13 07:15:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|1082
1642058400000|2022-01-13 07:20:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|644
1642058700000|2022-01-13 07:25:00|12838.7|12834.7|12843.4|12839.4|12843.4|12839.4|12838.7|12834.7|2258
1642059000000|2022-01-13 07:30:00|12841.8|12837.8|12845|12841|12845|12841|12841.8|12837.8|709
1642059300000|2022-01-13 07:35:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|1289
1642059600000|2022-01-13 07:40:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|690
1642059900000|2022-01-13 07:45:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1034
1642060200000|2022-01-13 07:50:00|12840.3|12836.3|12845|12841|12845|12841|12840.3|12836.3|687
1642060500000|2022-01-13 07:55:00|||||||||1617
1642060800000|2022-01-13 08:00:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12840.3|12836.3|2026
1642061100000|2022-01-13 08:05:00|12841.8|12837.8|12838.7|12834.7|12843.4|12839.4|12838.7|12834.7|825
1642061400000|2022-01-13 08:10:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|2285
1642061700000|2022-01-13 08:15:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|2482
1642062000000|2022-01-13 08:20:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12835.6|12831.6|1451
1642062300000|2022-01-13 08:25:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|2317
1642062600000|2022-01-13 08:30:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1185
1642062900000|2022-01-13 08:35:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|2213
1642063200000|2022-01-13 08:40:00|12841.8|12837.8|12838.7|12834.7|12841.8|12837.8|12838.7|12834.7|1418
1642063500000|2022-01-13 08:45:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|1440
1642063800000|2022-01-13 08:50:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|714
1642064100000|2022-01-13 08:55:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|2285
1642064400000|2022-01-13 09:00:00|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|1668
1642064700000|2022-01-13 09:05:00|12834|12830|12835.6|12831.6|12837.2|12833.2|12834|12830|5187
1642065000000|2022-01-13 09:10:00|12837.2|12833.2|12834|12830|12837.2|12833.2|12834|12830|3284
1642065300000|2022-01-13 09:15:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12834|12830|973
1642065600000|2022-01-13 09:20:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|2326
1642065900000|2022-01-13 09:25:00|12837.9|12833.9|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|1118
1642066200000|2022-01-13 09:30:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|787
1642066500000|2022-01-13 09:35:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|198
1642066800000|2022-01-13 09:40:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|1833
1642067100000|2022-01-13 09:45:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|326
1642067400000|2022-01-13 09:50:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|1219
1642067700000|2022-01-13 09:55:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1585
1642068000000|2022-01-13 10:00:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1051
1642068300000|2022-01-13 10:05:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|1224
1642068600000|2022-01-13 10:10:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|1474
1642068900000|2022-01-13 10:15:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|467
1642069200000|2022-01-13 10:20:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|1086
1642069500000|2022-01-13 10:25:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|545
1642069800000|2022-01-13 10:30:00|||||||||302
1642070100000|2022-01-13 10:35:00|12841.1|12837.1|12840.3|12836.3|12841.1|12837.1|12840.3|12836.3|1001
1642070400000|2022-01-13 10:40:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|1022
1642070700000|2022-01-13 10:45:00|||||||||744
1642071000000|2022-01-13 10:50:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|1379
1642071300000|2022-01-13 10:55:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|738
1642071600000|2022-01-13 11:00:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|371
1642071900000|2022-01-13 11:05:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|70
1642072200000|2022-01-13 11:10:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|1691
1642072500000|2022-01-13 11:15:00|||||||||576
1642072800000|2022-01-13 11:20:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|336
1642073100000|2022-01-13 11:25:00|||||||||166
1642073400000|2022-01-13 11:30:00|||||||||132
1642073700000|2022-01-13 11:35:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|707
1642074000000|2022-01-13 11:40:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|1447
1642074300000|2022-01-13 11:45:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|282
1642074600000|2022-01-13 11:50:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|331
1642074900000|2022-01-13 11:55:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|178
1642075200000|2022-01-13 12:00:00|12840.3|12836.3|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1747
1642075500000|2022-01-13 12:05:00|||||||||1375
1642075800000|2022-01-13 12:10:00|||||||||56
1642076100000|2022-01-13 12:15:00|12841.1|12837.1|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|743
1642076400000|2022-01-13 12:20:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12842.6|12838.6|737
1642076700000|2022-01-13 12:25:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|1164
1642077000000|2022-01-13 12:30:00|12843.4|12839.4|12845|12841|12846.5|12842.5|12843.4|12839.4|853
1642077300000|2022-01-13 12:35:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|2857
1642077600000|2022-01-13 12:40:00|12843.4|12839.4|12846.5|12842.5|12846.5|12842.5|12843.4|12839.4|1874
1642077900000|2022-01-13 12:45:00|12845|12841|12843.4|12839.4|12846.5|12842.5|12843.4|12839.4|1595
1642078200000|2022-01-13 12:50:00|12845|12841|12845|12841|12845|12841|12843.4|12839.4|1575
1642078500000|2022-01-13 12:55:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|473
1642078800000|2022-01-13 13:00:00|12845|12841|12845|12841|12846.5|12842.5|12845|12841|1716
1642079100000|2022-01-13 13:05:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12843.4|12839.4|1467
1642079400000|2022-01-13 13:10:00|12843.4|12839.4|12846.5|12842.5|12846.5|12842.5|12843.4|12839.4|3560
1642079700000|2022-01-13 13:15:00|12848.1|12844.1|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|4108
1642080000000|2022-01-13 13:20:00|12846.5|12842.5|12841.8|12837.8|12848.1|12844.1|12841.8|12837.8|8558
1642080300000|2022-01-13 13:25:00|12843.4|12839.4|12845|12841|12848.1|12844.1|12843.4|12839.4|2410
1642080600000|2022-01-13 13:30:00|12843.4|12839.4|12840.3|12836.3|12849.7|12845.7|12840.3|12836.3|11900
1642080900000|2022-01-13 13:35:00|12841.8|12837.8|12851.2|12847.2|12851.2|12847.2|12841.8|12837.8|6801
1642081200000|2022-01-13 13:40:00|12849.7|12845.7|12848.1|12844.1|12851.2|12847.2|12848.1|12844.1|2186
1642081500000|2022-01-13 13:45:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12849.7|12845.7|3772
1642081800000|2022-01-13 13:50:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12849.7|12845.7|4722
1642082100000|2022-01-13 13:55:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|5583
1642082400000|2022-01-13 14:00:00|12852.8|12848.8|12852.8|12848.8|12854.3|12850.3|12852.8|12848.8|4260
1642082700000|2022-01-13 14:05:00|12854.3|12850.3|12859|12855|12859|12855|12854.3|12850.3|4720
1642083000000|2022-01-13 14:10:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12855.9|12851.9|4880
1642083300000|2022-01-13 14:15:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|11016
1642083600000|2022-01-13 14:20:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12855.9|12851.9|4904
1642083900000|2022-01-13 14:25:00|12855.9|12851.9|12857.5|12853.5|12859|12855|12855.9|12851.9|4019
1642084200000|2022-01-13 14:30:00|12855.9|12851.9|12857.5|12853.5|12859|12855|12854.3|12850.3|3889
1642084500000|2022-01-13 14:35:00|12855.9|12851.9|12852.8|12848.8|12857.5|12853.5|12851.2|12847.2|4967
1642084800000|2022-01-13 14:40:00|12851.2|12847.2|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|5151
1642085100000|2022-01-13 14:45:00|12852.8|12848.8|12849.7|12845.7|12852.8|12848.8|12849.7|12845.7|3903
1642085400000|2022-01-13 14:50:00|12851.2|12847.2|12854.3|12850.3|12854.3|12850.3|12849.7|12845.7|3490
1642085700000|2022-01-13 14:55:00|12852.8|12848.8|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|3374
1642086000000|2022-01-13 15:00:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|3149
1642086300000|2022-01-13 15:05:00|12851.2|12847.2|12852.8|12848.8|12854.3|12850.3|12851.2|12847.2|3424
1642086600000|2022-01-13 15:10:00|12854.3|12850.3|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|2113
1642086900000|2022-01-13 15:15:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12849.7|12845.7|3521
1642087200000|2022-01-13 15:20:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|3142
1642087500000|2022-01-13 15:25:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|6288
1642087800000|2022-01-13 15:30:00|12852.8|12848.8|12857.5|12853.5|12859|12855|12852.8|12848.8|6361
1642088100000|2022-01-13 15:35:00|12859|12855|12862.2|12858.2|12862.2|12858.2|12857.5|12853.5|9359
1642088400000|2022-01-13 15:40:00|12860.6|12856.6|12859|12855|12862.2|12858.2|12857.5|12853.5|6486
1642088700000|2022-01-13 15:45:00|12860.6|12856.6|12857.5|12853.5|12860.6|12856.6|12855.9|12851.9|2421
1642089000000|2022-01-13 15:50:00|12859|12855|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|5438
1642089300000|2022-01-13 15:55:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|3970
1642089600000|2022-01-13 16:00:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|3660
1642089900000|2022-01-13 16:05:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12857.5|12853.5|2457
1642090200000|2022-01-13 16:10:00|12859|12855|12862.2|12858.2|12862.2|12858.2|12859|12855|4834
1642090500000|2022-01-13 16:15:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|4133
1642090800000|2022-01-13 16:20:00|12862.2|12858.2|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|3696
1642091100000|2022-01-13 16:25:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|4572
1642091400000|2022-01-13 16:30:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|3267
1642091700000|2022-01-13 16:35:00|12859|12855|12862.2|12858.2|12862.2|12858.2|12859|12855|1582
1642092000000|2022-01-13 16:40:00|||||||||1410
1642092300000|2022-01-13 16:45:00|12863.7|12859.7|12866.8|12862.8|12866.8|12862.8|12863.7|12859.7|4666
1642092600000|2022-01-13 16:50:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|6415
1642092900000|2022-01-13 16:55:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|1717
1642093200000|2022-01-13 17:00:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|850
1642093500000|2022-01-13 17:05:00|12866.8|12862.8|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|3540
1642093800000|2022-01-13 17:10:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|5511
1642094100000|2022-01-13 17:15:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|3907
1642094400000|2022-01-13 17:20:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|2962
1642094700000|2022-01-13 17:25:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|2190
1642095000000|2022-01-13 17:30:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|7229
1642095300000|2022-01-13 17:35:00|12865.3|12861.3|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|7435
1642095600000|2022-01-13 17:40:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12863.7|12859.7|3235
1642095900000|2022-01-13 17:45:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|4608
1642096200000|2022-01-13 17:50:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|3005
1642096500000|2022-01-13 17:55:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|4265
1642096800000|2022-01-13 18:00:00|12860.6|12856.6|12859|12855|12862.2|12858.2|12855.9|12851.9|5090
1642097100000|2022-01-13 18:05:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12857.5|12853.5|5469
1642097400000|2022-01-13 18:10:00|12862.2|12858.2|12865.3|12861.3|12865.3|12861.3|12862.2|12858.2|5516
1642097700000|2022-01-13 18:15:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|6875
1642098000000|2022-01-13 18:20:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|3909
1642098300000|2022-01-13 18:25:00|12868.4|12864.4|12865.3|12861.3|12868.4|12864.4|12865.3|12861.3|1041
1642098600000|2022-01-13 18:30:00|12866.1|12862.1|12868.4|12864.4|12868.4|12864.4|12866.1|12862.1|6090
1642098900000|2022-01-13 18:35:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12865.3|12861.3|9552
1642099200000|2022-01-13 18:40:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|2073
1642099500000|2022-01-13 18:45:00|||||||||2772
1642099800000|2022-01-13 18:50:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|4289
1642100100000|2022-01-13 18:55:00|12865.3|12861.3|12868.4|12864.4|12868.4|12864.4|12865.3|12861.3|1287
1642100400000|2022-01-13 19:00:00|12870|12866|12868.4|12864.4|12870|12866|12868.4|12864.4|3508
1642100700000|2022-01-13 19:05:00|||||||||1181
1642101000000|2022-01-13 19:10:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|1783
1642101300000|2022-01-13 19:15:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|368
1642101600000|2022-01-13 19:20:00|12866.8|12862.8|12868.4|12864.4|12868.4|12864.4|12866.8|12862.8|1230
1642101900000|2022-01-13 19:25:00|12870|12866|12870|12866|12871.5|12867.5|12870|12866|4734
1642102200000|2022-01-13 19:30:00|12871.5|12867.5|12870|12866|12871.5|12867.5|12870|12866|2998
1642102500000|2022-01-13 19:35:00|12871.5|12867.5|12873.1|12869.1|12874.7|12870.7|12871.5|12867.5|3032
1642102800000|2022-01-13 19:40:00|12871.5|12867.5|12873.1|12869.1|12873.1|12869.1|12871.5|12867.5|3338
1642103100000|2022-01-13 19:45:00|12874.7|12870.7|12874.7|12870.7|12874.7|12870.7|12873.1|12869.1|3998
1642103400000|2022-01-13 19:50:00|12876.2|12872.2|12873.1|12869.1|12876.2|12872.2|12873.1|12869.1|1542
1642103700000|2022-01-13 19:55:00|12874.7|12870.7|12874.7|12870.7|12876.2|12872.2|12873.1|12869.1|10980
1642104000000|2022-01-13 20:00:00|12876.2|12872.2|12876.2|12872.2|12876.2|12872.2|12876.2|12872.2|1941
1642104300000|2022-01-13 20:05:00|12877.8|12873.8|12879.3|12875.3|12879.3|12875.3|12877.8|12873.8|6405
1642104600000|2022-01-13 20:10:00|12877.8|12873.8|12880.9|12876.9|12880.9|12876.9|12877.8|12873.8|4181
1642104900000|2022-01-13 20:15:00|12879.3|12875.3|12880.9|12876.9|12880.9|12876.9|12879.3|12875.3|2083
1642105200000|2022-01-13 20:20:00|||||||||794
1642105500000|2022-01-13 20:25:00|12882.5|12878.5|12882.5|12878.5|12882.5|12878.5|12880.9|12876.9|9438
1642105800000|2022-01-13 20:30:00|12880.9|12876.9|12882.5|12878.5|12882.5|12878.5|12880.9|12876.9|3622
1642106100000|2022-01-13 20:35:00|12884|12880|12885.6|12881.6|12885.6|12881.6|12884|12880|3552
1642106400000|2022-01-13 20:40:00|12884|12880|12884|12880|12885.6|12881.6|12884|12880|5017
1642106700000|2022-01-13 20:45:00|12882.5|12878.5|12884|12880|12884|12880|12882.5|12878.5|5951
1642107000000|2022-01-13 20:50:00|12882.5|12878.5|12882.5|12878.5|12884|12880|12882.5|12878.5|4414
1642107300000|2022-01-13 20:55:00|12884|12880|12880.9|12876.9|12884|12880|12880.9|12876.9|3258
1642107600000|2022-01-13 21:00:00|12882.5|12878.5|12884|12880|12884|12880|12882.5|12878.5|6297
1642107900000|2022-01-13 21:05:00|||||||||2077
1642108200000|2022-01-13 21:10:00|12885.6|12881.6|12887.2|12883.2|12887.2|12883.2|12884|12880|1606
1642108500000|2022-01-13 21:15:00|12885.6|12881.6|12885.6|12881.6|12885.6|12881.6|12884|12880|2410
1642108800000|2022-01-13 21:20:00|12884|12880|12882.5|12878.5|12885.6|12881.6|12882.5|12878.5|4098
1642109100000|2022-01-13 21:25:00|12880.9|12876.9|12882.5|12878.5|12882.5|12878.5|12880.9|12876.9|2124
1642109400000|2022-01-13 21:30:00|12884|12880|12882.5|12878.5|12884|12880|12882.5|12878.5|3291
1642109700000|2022-01-13 21:35:00|12884|12880|12882.5|12878.5|12884|12880|12882.5|12878.5|1534
1642110000000|2022-01-13 21:40:00|12880.9|12876.9|12880.9|12876.9|12882.5|12878.5|12880.9|12876.9|4392
1642110300000|2022-01-13 21:45:00|12882.5|12878.5|12879.3|12875.3|12882.5|12878.5|12879.3|12875.3|2618
1642110600000|2022-01-13 21:50:00|12880.9|12876.9|12879.3|12875.3|12880.9|12876.9|12879.3|12875.3|1685
1642110900000|2022-01-13 21:55:00|12877.8|12873.8|12877.8|12873.8|12879.3|12875.3|12877.8|12873.8|2791
1642114800000|2022-01-13 23:00:00|12874.7|12870.7|12874.7|12870.7|12874.7|12870.7|12873.1|12869.1|921
1642115100000|2022-01-13 23:05:00|12873.1|12869.1|12874.7|12870.7|12874.7|12870.7|12873.1|12869.1|189
1642115400000|2022-01-13 23:10:00|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|9
1642115700000|2022-01-13 23:15:00|12871.5|12867.5|12871.5|12867.5|12873.1|12869.1|12871.5|12867.5|703
1642116000000|2022-01-13 23:20:00|12872.3|12868.3|12871.5|12867.5|12872.3|12868.3|12871.5|12867.5|549
1642116300000|2022-01-13 23:25:00|12870|12866|12868.4|12864.4|12870|12866|12868.4|12864.4|460
1642116600000|2022-01-13 23:30:00|12870|12866|12870|12866|12870|12866|12870|12866|689
1642116900000|2022-01-13 23:35:00|12871.5|12867.5|12871.5|12867.5|12873.1|12869.1|12870|12866|2424
1642117200000|2022-01-13 23:40:00|12870|12866|12870|12866|12870|12866|12870|12866|1018
1642117500000|2022-01-13 23:45:00|12871.5|12867.5|12870|12866|12871.5|12867.5|12870|12866|536
1642117800000|2022-01-13 23:50:00|12871.5|12867.5|12870|12866|12871.5|12867.5|12870|12866|620
1642118100000|2022-01-13 23:55:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|598
1642118400000|2022-01-14 00:00:00|12868.4|12864.4|12868.4|12864.4|12870|12866|12866.8|12862.8|839
1642118700000|2022-01-14 00:05:00|12870|12866|12870|12866|12871.5|12867.5|12870|12866|887
1642119000000|2022-01-14 00:10:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|222
1642119300000|2022-01-14 00:15:00|12870|12866|12870|12866|12870|12866|12868.4|12864.4|817
1642119600000|2022-01-14 00:20:00|12871.5|12867.5|12870|12866|12871.5|12867.5|12870|12866|1217
1642119900000|2022-01-14 00:25:00|12868.4|12864.4|12866.8|12862.8|12870|12866|12866.8|12862.8|3395
1642120200000|2022-01-14 00:30:00|12865.3|12861.3|12862.2|12858.2|12865.3|12861.3|12862.2|12858.2|3892
1642120500000|2022-01-14 00:35:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|4596
1642120800000|2022-01-14 00:40:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1337
1642121100000|2022-01-14 00:45:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|1021
1642121400000|2022-01-14 00:50:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12859|12855|921
1642121700000|2022-01-14 00:55:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|79
1642122000000|2022-01-14 01:00:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1080
1642122300000|2022-01-14 01:05:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|2431
1642122600000|2022-01-14 01:10:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|1850
1642122900000|2022-01-14 01:15:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|1081
1642123200000|2022-01-14 01:20:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|878
1642123500000|2022-01-14 01:25:00|||||||||8
1642123800000|2022-01-14 01:30:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12859|12855|655
1642124100000|2022-01-14 01:35:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|583
1642124400000|2022-01-14 01:40:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|1908
1642124700000|2022-01-14 01:45:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|917
1642125000000|2022-01-14 01:50:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|895
1642125300000|2022-01-14 01:55:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|558
1642125600000|2022-01-14 02:00:00|12859|12855|12859|12855|12860.6|12856.6|12857.5|12853.5|1239
1642125900000|2022-01-14 02:05:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|153
1642126200000|2022-01-14 02:10:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|657
1642126500000|2022-01-14 02:15:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|165
1642126800000|2022-01-14 02:20:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|1475
1642127100000|2022-01-14 02:25:00|12859.8|12855.8|12859|12855|12859.8|12855.8|12859|12855|330
1642127400000|2022-01-14 02:30:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|1262
1642127700000|2022-01-14 02:35:00|||||||||589
1642128000000|2022-01-14 02:40:00|||||||||296
1642128300000|2022-01-14 02:45:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|551
1642128600000|2022-01-14 02:50:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|27
1642128900000|2022-01-14 02:55:00|12859|12855|12859|12855|12859|12855|12859|12855|439
1642129200000|2022-01-14 03:00:00|||||||||271
1642129500000|2022-01-14 03:05:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|506
1642129800000|2022-01-14 03:10:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|228
1642130100000|2022-01-14 03:15:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|574
1642130400000|2022-01-14 03:20:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|541
1642130700000|2022-01-14 03:25:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|1036
1642131000000|2022-01-14 03:30:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|256
1642131300000|2022-01-14 03:35:00|||||||||264
1642131600000|2022-01-14 03:40:00|||||||||51
1642131900000|2022-01-14 03:45:00|||||||||111
1642132200000|2022-01-14 03:50:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|345
1642132500000|2022-01-14 03:55:00|12862.9|12858.9|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|646
1642132800000|2022-01-14 04:00:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|358
1642133100000|2022-01-14 04:05:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|419
1642133400000|2022-01-14 04:10:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|537
1642133700000|2022-01-14 04:15:00|||||||||52
1642134000000|2022-01-14 04:20:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|287
1642134300000|2022-01-14 04:25:00|||||||||57
1642134600000|2022-01-14 04:30:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|298
1642134900000|2022-01-14 04:35:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|430
1642135200000|2022-01-14 04:40:00|||||||||10
1642135500000|2022-01-14 04:45:00|12864.5|12860.5|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|925
1642135800000|2022-01-14 04:50:00|||||||||162
1642136100000|2022-01-14 04:55:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12863.7|12859.7|402
1642136400000|2022-01-14 05:00:00|||||||||17
1642136700000|2022-01-14 05:05:00|||||||||100
1642137000000|2022-01-14 05:10:00|||||||||370
1642137300000|2022-01-14 05:15:00|||||||||48
1642137600000|2022-01-14 05:20:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|501
1642137900000|2022-01-14 05:25:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12863.7|12859.7|2059
1642138200000|2022-01-14 05:30:00|12863.7|12859.7|12865.3|12861.3|12865.3|12861.3|12863.7|12859.7|925
1642138500000|2022-01-14 05:35:00|12864.5|12860.5|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|496
1642138800000|2022-01-14 05:40:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|131
1642139100000|2022-01-14 05:45:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|27
1642139400000|2022-01-14 05:50:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|702
1642139700000|2022-01-14 05:55:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|675
1642140000000|2022-01-14 06:00:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|193
1642140300000|2022-01-14 06:05:00|||||||||61
1642140600000|2022-01-14 06:10:00|||||||||143
1642140900000|2022-01-14 06:15:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|460
1642141200000|2022-01-14 06:20:00|12861.4|12857.4|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1656
1642141500000|2022-01-14 06:25:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1040
1642141800000|2022-01-14 06:30:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|908
1642142100000|2022-01-14 06:35:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|939
1642142400000|2022-01-14 06:40:00|||||||||228
1642142700000|2022-01-14 06:45:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|118
1642143000000|2022-01-14 06:50:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|194
1642143300000|2022-01-14 06:55:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|1158
1642143600000|2022-01-14 07:00:00|12862.9|12858.9|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|1318
1642143900000|2022-01-14 07:05:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|1130
1642144200000|2022-01-14 07:10:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|510
1642144500000|2022-01-14 07:15:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1041
1642144800000|2022-01-14 07:20:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|700
1642145100000|2022-01-14 07:25:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|918
1642145400000|2022-01-14 07:30:00|12868.4|12864.4|12871.5|12867.5|12871.5|12867.5|12868.4|12864.4|2044
1642145700000|2022-01-14 07:35:00|12870|12866|12873.1|12869.1|12873.1|12869.1|12868.4|12864.4|4263
1642146000000|2022-01-14 07:40:00|12871.5|12867.5|12871.5|12867.5|12873.1|12869.1|12871.5|12867.5|1018
1642146300000|2022-01-14 07:45:00|12873.1|12869.1|12871.5|12867.5|12873.1|12869.1|12870|12866|1633
1642146600000|2022-01-14 07:50:00|12870|12866|12871.5|12867.5|12871.5|12867.5|12868.4|12864.4|3823
1642146900000|2022-01-14 07:55:00|12870|12866|12870|12866|12871.5|12867.5|12868.4|12864.4|1051
1642147200000|2022-01-14 08:00:00|12868.4|12864.4|12870|12866|12871.5|12867.5|12868.4|12864.4|1471
1642147500000|2022-01-14 08:05:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12865.3|12861.3|2122
1642147800000|2022-01-14 08:10:00|12865.3|12861.3|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|1547
1642148100000|2022-01-14 08:15:00|12865.3|12861.3|12868.4|12864.4|12868.4|12864.4|12863.7|12859.7|2587
1642148400000|2022-01-14 08:20:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|2267
1642148700000|2022-01-14 08:25:00|12865.3|12861.3|12870|12866|12870|12866|12865.3|12861.3|2810
1642149000000|2022-01-14 08:30:00|12868.4|12864.4|12868.4|12864.4|12870|12866|12868.4|12864.4|2606
1642149300000|2022-01-14 08:35:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|788
1642149600000|2022-01-14 08:40:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|1044
1642149900000|2022-01-14 08:45:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|2269
1642150200000|2022-01-14 08:50:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|723
1642150500000|2022-01-14 08:55:00|12862.2|12858.2|12859|12855|12862.2|12858.2|12859|12855|1819
1642150800000|2022-01-14 09:00:00|12860.6|12856.6|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|2147
1642151100000|2022-01-14 09:05:00|12859|12855|12854.3|12850.3|12859|12855|12854.3|12850.3|4682
1642151400000|2022-01-14 09:10:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12852.8|12848.8|1173
1642151700000|2022-01-14 09:15:00|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|222
1642152000000|2022-01-14 09:20:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|2234
1642152300000|2022-01-14 09:25:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12848.1|12844.1|3477
1642152600000|2022-01-14 09:30:00|||||||||645
1642152900000|2022-01-14 09:35:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|1529
1642153200000|2022-01-14 09:40:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|752
1642153500000|2022-01-14 09:45:00|12851.2|12847.2|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|1289
1642153800000|2022-01-14 09:50:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|1775
1642154100000|2022-01-14 09:55:00|12851.2|12847.2|12852.8|12848.8|12854.3|12850.3|12851.2|12847.2|1807
1642154400000|2022-01-14 10:00:00|12851.2|12847.2|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|781
1642154700000|2022-01-14 10:05:00|12851.2|12847.2|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|1783
1642155000000|2022-01-14 10:10:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|980
1642155300000|2022-01-14 10:15:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|677
1642155600000|2022-01-14 10:20:00|12849.7|12845.7|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|1678
1642155900000|2022-01-14 10:25:00|12846.5|12842.5|12845|12841|12848.1|12844.1|12845|12841|3051
1642156200000|2022-01-14 10:30:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|3526
1642156500000|2022-01-14 10:35:00|12845|12841|12845|12841|12845|12841|12843.4|12839.4|1402
1642156800000|2022-01-14 10:40:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|540
1642157100000|2022-01-14 10:45:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12846.5|12842.5|350
1642157400000|2022-01-14 10:50:00|||||||||582
1642157700000|2022-01-14 10:55:00|||||||||152
1642158000000|2022-01-14 11:00:00|12845|12841|12845|12841|12845|12841|12845|12841|1067
1642158300000|2022-01-14 11:05:00|12845.8|12841.8|12845|12841|12846.5|12842.5|12845|12841|891
1642158600000|2022-01-14 11:10:00|12846.5|12842.5|12843.4|12839.4|12846.5|12842.5|12843.4|12839.4|1993
1642158900000|2022-01-14 11:15:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|3324
1642159200000|2022-01-14 11:20:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12845|12841|645
1642159500000|2022-01-14 11:25:00|12845|12841|12845|12841|12845|12841|12845|12841|252
1642159800000|2022-01-14 11:30:00|||||||||468
1642160100000|2022-01-14 11:35:00|||||||||613
1642160400000|2022-01-14 11:40:00|12843.4|12839.4|12845|12841|12845|12841|12843.4|12839.4|1209
1642160700000|2022-01-14 11:45:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12845|12841|1676
1642161000000|2022-01-14 11:50:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12848.1|12844.1|913
1642161300000|2022-01-14 11:55:00|12848.1|12844.1|12851.2|12847.2|12851.2|12847.2|12848.1|12844.1|3115
1642161600000|2022-01-14 12:00:00|12849.7|12845.7|12852.8|12848.8|12852.8|12848.8|12849.7|12845.7|975
1642161900000|2022-01-14 12:05:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12854.3|12850.3|2492
1642162200000|2022-01-14 12:10:00|12854.3|12850.3|12854.3|12850.3|12855.9|12851.9|12852.8|12848.8|2732
1642162500000|2022-01-14 12:15:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|3279
1642162800000|2022-01-14 12:20:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|1526
1642163100000|2022-01-14 12:25:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12849.7|12845.7|752
1642163400000|2022-01-14 12:30:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12849.7|12845.7|1290
1642163700000|2022-01-14 12:35:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|1022
1642164000000|2022-01-14 12:40:00|12854.3|12850.3|12852.8|12848.8|12854.3|12850.3|12852.8|12848.8|2195
1642164300000|2022-01-14 12:45:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12852.8|12848.8|1152
1642164600000|2022-01-14 12:50:00|12857.5|12853.5|12855.9|12851.9|12857.5|12853.5|12855.9|12851.9|1726
1642164900000|2022-01-14 12:55:00|12857.5|12853.5|12859|12855|12859|12855|12855.9|12851.9|2405
1642165200000|2022-01-14 13:00:00|12857.5|12853.5|12860.6|12856.6|12860.6|12856.6|12857.5|12853.5|3305
1642165500000|2022-01-14 13:05:00|12862.2|12858.2|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|3870
1642165800000|2022-01-14 13:10:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|1765
1642166100000|2022-01-14 13:15:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12859|12855|2868
1642166400000|2022-01-14 13:20:00|12862.2|12858.2|12866.8|12862.8|12868.4|12864.4|12862.2|12858.2|4223
1642166700000|2022-01-14 13:25:00|12865.3|12861.3|12867.6|12863.6|12870|12866|12865.3|12861.3|5587
1642167000000|2022-01-14 13:30:00|12870|12866|12868.4|12864.4|12876.2|12872.2|12863.7|12859.7|18151
1642167300000|2022-01-14 13:35:00|12866.8|12862.8|12868.4|12864.4|12870|12866|12863.7|12859.7|8664
1642167600000|2022-01-14 13:40:00|12866.8|12862.8|12870|12866|12870|12866|12863.7|12859.7|4526
1642167900000|2022-01-14 13:45:00|12868.4|12864.4|12873.1|12869.1|12874.7|12870.7|12868.4|12864.4|5212
1642168200000|2022-01-14 13:50:00|12874.7|12870.7|12874.7|12870.7|12877.8|12873.8|12874.7|12870.7|7349
1642168500000|2022-01-14 13:55:00|12873.1|12869.1|12876.2|12872.2|12876.2|12872.2|12873.1|12869.1|3295
1642168800000|2022-01-14 14:00:00|12877.8|12873.8|12879.3|12875.3|12879.3|12875.3|12876.2|12872.2|8538
1642169100000|2022-01-14 14:05:00|12877.8|12873.8|12877.8|12873.8|12880.9|12876.9|12877.8|12873.8|5089
1642169400000|2022-01-14 14:10:00|12876.2|12872.2|12874.7|12870.7|12877.8|12873.8|12873.1|12869.1|6887
1642169700000|2022-01-14 14:15:00|12876.2|12872.2|12873.1|12869.1|12877.8|12873.8|12873.1|12869.1|3346
1642170000000|2022-01-14 14:20:00|12871.5|12867.5|12865.3|12861.3|12873.1|12869.1|12865.3|12861.3|8019
1642170300000|2022-01-14 14:25:00|12866.8|12862.8|12860.6|12856.6|12866.8|12862.8|12860.6|12856.6|9847
1642170600000|2022-01-14 14:30:00|12859|12855|12854.3|12850.3|12860.6|12856.6|12851.2|12847.2|13126
1642170900000|2022-01-14 14:35:00|12855.9|12851.9|12849.7|12845.7|12855.9|12851.9|12845|12841|9464
1642171200000|2022-01-14 14:40:00|12848.1|12844.1|12852.8|12848.8|12854.3|12850.3|12845|12841|8846
1642171500000|2022-01-14 14:45:00|12854.3|12850.3|12851.2|12847.2|12854.3|12850.3|12846.5|12842.5|13071
1642171800000|2022-01-14 14:50:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12846.5|12842.5|6799
1642172100000|2022-01-14 14:55:00|12849.7|12845.7|12852.8|12848.8|12852.8|12848.8|12849.7|12845.7|4661
1642172400000|2022-01-14 15:00:00|12851.2|12847.2|12832.5|12828.5|12852.8|12848.8|12830.9|12826.9|17038
1642172700000|2022-01-14 15:05:00|12834|12830|12838.7|12834.7|12838.7|12834.7|12832.5|12828.5|9920
1642173000000|2022-01-14 15:10:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|5903
1642173300000|2022-01-14 15:15:00|12837.2|12833.2|12840.3|12836.3|12841.8|12837.8|12835.6|12831.6|4719
1642173600000|2022-01-14 15:20:00|12841.8|12837.8|12846.5|12842.5|12849.7|12845.7|12841.8|12837.8|8823
1642173900000|2022-01-14 15:25:00|12845|12841|12840.3|12836.3|12846.5|12842.5|12838.7|12834.7|4616
1642174200000|2022-01-14 15:30:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|5287
1642174500000|2022-01-14 15:35:00|12843.4|12839.4|12835.6|12831.6|12843.4|12839.4|12835.6|12831.6|3636
1642174800000|2022-01-14 15:40:00|12837.2|12833.2|12840.3|12836.3|12840.3|12836.3|12835.6|12831.6|4460
1642175100000|2022-01-14 15:45:00|12841.8|12837.8|12846.5|12842.5|12846.5|12842.5|12840.3|12836.3|5111
1642175400000|2022-01-14 15:50:00|12845|12841|12846.5|12842.5|12848.1|12844.1|12843.4|12839.4|6842
1642175700000|2022-01-14 15:55:00|12848.1|12844.1|12843.4|12839.4|12848.1|12844.1|12843.4|12839.4|2901
1642176000000|2022-01-14 16:00:00|12845|12841|12843.4|12839.4|12845|12841|12841.8|12837.8|3544
1642176300000|2022-01-14 16:05:00|12845|12841|12848.1|12844.1|12848.1|12844.1|12845|12841|2920
1642176600000|2022-01-14 16:10:00|12846.5|12842.5|12848.1|12844.1|12849.7|12845.7|12846.5|12842.5|4202
1642176900000|2022-01-14 16:15:00|12849.7|12845.7|12845|12841|12849.7|12845.7|12845|12841|3827
1642177200000|2022-01-14 16:20:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12845|12841|2456
1642177500000|2022-01-14 16:25:00|12845|12841|12841.8|12837.8|12846.5|12842.5|12840.3|12836.3|4992
1642177800000|2022-01-14 16:30:00|12840.3|12836.3|12843.4|12839.4|12843.4|12839.4|12838.7|12834.7|2137
1642178100000|2022-01-14 16:35:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|3648
1642178400000|2022-01-14 16:40:00|12840.3|12836.3|12838.7|12834.7|12841.8|12837.8|12837.2|12833.2|2505
1642178700000|2022-01-14 16:45:00|12840.3|12836.3|12835.6|12831.6|12840.3|12836.3|12835.6|12831.6|2416
1642179000000|2022-01-14 16:50:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|7403
1642179300000|2022-01-14 16:55:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12835.6|12831.6|5211
1642179600000|2022-01-14 17:00:00|12840.3|12836.3|12837.2|12833.2|12840.3|12836.3|12835.6|12831.6|4015
1642179900000|2022-01-14 17:05:00|12838.7|12834.7|12834|12830|12838.7|12834.7|12834|12830|5992
1642180200000|2022-01-14 17:10:00|12835.6|12831.6|12832.5|12828.5|12835.6|12831.6|12832.5|12828.5|3965
1642180500000|2022-01-14 17:15:00|12834|12830|12829.3|12825.3|12834|12830|12829.3|12825.3|8247
1642180800000|2022-01-14 17:20:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|11497
1642181100000|2022-01-14 17:25:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12829.3|12825.3|3925
1642181400000|2022-01-14 17:30:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|4067
1642181700000|2022-01-14 17:35:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|5356
1642182000000|2022-01-14 17:40:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|1956
1642182300000|2022-01-14 17:45:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|4168
1642182600000|2022-01-14 17:50:00|12826.2|12822.2|12821.5|12817.5|12827.8|12823.8|12821.5|12817.5|9479
1642182900000|2022-01-14 17:55:00|12823.1|12819.1|12820|12816|12823.1|12819.1|12820|12816|3614
1642183200000|2022-01-14 18:00:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12820|12816|5462
1642183500000|2022-01-14 18:05:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|4004
1642183800000|2022-01-14 18:10:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|5437
1642184100000|2022-01-14 18:15:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|1016
1642184400000|2022-01-14 18:20:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|3289
1642184700000|2022-01-14 18:25:00|||||||||1763
1642185000000|2022-01-14 18:30:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|3322
1642185300000|2022-01-14 18:35:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1317
1642185600000|2022-01-14 18:40:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12821.5|12817.5|2960
1642185900000|2022-01-14 18:45:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1791
1642186200000|2022-01-14 18:50:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12820|12816|3761
1642186500000|2022-01-14 18:55:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|4172
1642186800000|2022-01-14 19:00:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|4590
1642187100000|2022-01-14 19:05:00|12820|12816|12820|12816|12820|12816|12820|12816|2448
1642187400000|2022-01-14 19:10:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|4253
1642187700000|2022-01-14 19:15:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12820|12816|1458
1642188000000|2022-01-14 19:20:00|12820|12816|12820|12816|12821.5|12817.5|12820|12816|787
1642188300000|2022-01-14 19:25:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1166
1642188600000|2022-01-14 19:30:00|12820|12816|12820|12816|12821.5|12817.5|12820|12816|3913
1642188900000|2022-01-14 19:35:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1704
1642189200000|2022-01-14 19:40:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|1331
1642189500000|2022-01-14 19:45:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|838
1642189800000|2022-01-14 19:50:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|3086
1642190100000|2022-01-14 19:55:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12820|12816|8070
1642190400000|2022-01-14 20:00:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|3407
1642190700000|2022-01-14 20:05:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12815.3|12811.3|2041
1642191000000|2022-01-14 20:10:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|4424
1642191300000|2022-01-14 20:15:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|5120
1642191600000|2022-01-14 20:20:00|||||||||1273
1642191900000|2022-01-14 20:25:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|1952
1642192200000|2022-01-14 20:30:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|2738
1642192500000|2022-01-14 20:35:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|2313
1642192800000|2022-01-14 20:40:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|4599
1642193100000|2022-01-14 20:45:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|2547
1642193400000|2022-01-14 20:50:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|3811
1642193700000|2022-01-14 20:55:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|2379
1642194000000|2022-01-14 21:00:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|3932
1642194300000|2022-01-14 21:05:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|9581
1642194600000|2022-01-14 21:10:00|12809|12805|12809|12805|12809|12805|12809|12805|732
1642194900000|2022-01-14 21:15:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|3820
1642195200000|2022-01-14 21:20:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|3556
1642195500000|2022-01-14 21:25:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|3161
1642195800000|2022-01-14 21:30:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|1078
1642196100000|2022-01-14 21:35:00|||||||||1031
1642196400000|2022-01-14 21:40:00|||||||||1090
1642196700000|2022-01-14 21:45:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1678
1642197000000|2022-01-14 21:50:00|||||||||1062
1642197300000|2022-01-14 21:55:00|12809|12805|12809|12805|12809|12805|12807.5|12803.5|3773
1642374000000|2022-01-16 23:00:00|12802.8|12798.8|12802.8|12798.8|12805.9|12801.9|12802.8|12798.8|2107
1642374300000|2022-01-16 23:05:00|12804.3|12800.3|12799.7|12795.7|12804.3|12800.3|12799.7|12795.7|2264
1642374600000|2022-01-16 23:10:00|12800.4|12796.4|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|1392
1642374900000|2022-01-16 23:15:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|928
1642375200000|2022-01-16 23:20:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|419
1642375500000|2022-01-16 23:25:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|1059
1642375800000|2022-01-16 23:30:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|250
1642376100000|2022-01-16 23:35:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|501
1642376400000|2022-01-16 23:40:00|12799.7|12795.7|12798.1|12794.1|12799.7|12795.7|12798.1|12794.1|969
1642376700000|2022-01-16 23:45:00|12799.7|12795.7|12790.3|12786.3|12799.7|12795.7|12785.6|12781.6|5776
1642377000000|2022-01-16 23:50:00|12788.7|12784.7|12787.2|12783.2|12790.3|12786.3|12787.2|12783.2|2324
1642377300000|2022-01-16 23:55:00|12788.7|12784.7|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|2837
1642377600000|2022-01-17 00:00:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|1086
1642377900000|2022-01-17 00:05:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|831
1642378200000|2022-01-17 00:10:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1072
1642378500000|2022-01-17 00:15:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|778
1642378800000|2022-01-17 00:20:00|12790.3|12786.3|12787.2|12783.2|12790.3|12786.3|12787.2|12783.2|1451
1642379100000|2022-01-17 00:25:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|736
1642379400000|2022-01-17 00:30:00|12786.4|12782.4|12784|12780|12786.4|12782.4|12782.5|12778.5|1301
1642379700000|2022-01-17 00:35:00|12782.5|12778.5|12785.6|12781.6|12785.6|12781.6|12782.5|12778.5|731
1642380000000|2022-01-17 00:40:00|12784|12780|12784|12780|12785.6|12781.6|12783.3|12779.3|1965
1642380300000|2022-01-17 00:45:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12782.5|12778.5|1408
1642380600000|2022-01-17 00:50:00|12780.9|12776.9|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|1652
1642380900000|2022-01-17 00:55:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12776.2|12772.2|2812
1642381200000|2022-01-17 01:00:00|12780.9|12776.9|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|2359
1642381500000|2022-01-17 01:05:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|1842
1642381800000|2022-01-17 01:10:00|12779.3|12775.3|12776.2|12772.2|12779.3|12775.3|12776.2|12772.2|1888
1642382100000|2022-01-17 01:15:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|1992
1642382400000|2022-01-17 01:20:00|||||||||618
1642382700000|2022-01-17 01:25:00|12774.7|12770.7|12771.5|12767.5|12774.7|12770.7|12771.5|12767.5|1993
1642383000000|2022-01-17 01:30:00|12773.1|12769.1|12768.4|12764.4|12773.1|12769.1|12766.8|12762.8|4562
1642383300000|2022-01-17 01:35:00|12770|12766|12768.4|12764.4|12771.5|12767.5|12766.8|12762.8|2463
1642383600000|2022-01-17 01:40:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|1380
1642383900000|2022-01-17 01:45:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|177
1642384200000|2022-01-17 01:50:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|678
1642384500000|2022-01-17 01:55:00|12774.7|12770.7|12774.7|12770.7|12776.2|12772.2|12774.7|12770.7|1023
1642384800000|2022-01-17 02:00:00|12776.2|12772.2|12774.7|12770.7|12776.2|12772.2|12774.7|12770.7|910
1642385100000|2022-01-17 02:05:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|364
1642385400000|2022-01-17 02:10:00|12774.7|12770.7|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|595
1642385700000|2022-01-17 02:15:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|495
1642386000000|2022-01-17 02:20:00|12777|12773|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|789
1642386300000|2022-01-17 02:25:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|502
1642386600000|2022-01-17 02:30:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|406
1642386900000|2022-01-17 02:35:00|12779.3|12775.3|12780.9|12776.9|12782.5|12778.5|12779.3|12775.3|3302
1642387200000|2022-01-17 02:40:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|627
1642387500000|2022-01-17 02:45:00|12780.9|12776.9|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|1024
1642387800000|2022-01-17 02:50:00|12780.9|12776.9|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|404
1642388100000|2022-01-17 02:55:00|12776.2|12772.2|12774.7|12770.7|12777.8|12773.8|12774.7|12770.7|1532
1642388400000|2022-01-17 03:00:00|12776.2|12772.2|12774.7|12770.7|12776.2|12772.2|12774.7|12770.7|719
1642388700000|2022-01-17 03:05:00|12776.2|12772.2|12774.7|12770.7|12776.2|12772.2|12774.7|12770.7|1474
1642389000000|2022-01-17 03:10:00|||||||||218
1642389300000|2022-01-17 03:15:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|502
1642389600000|2022-01-17 03:20:00|12774.7|12770.7|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|286
1642389900000|2022-01-17 03:25:00|||||||||243
1642390200000|2022-01-17 03:30:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|415
1642390500000|2022-01-17 03:35:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|329
1642390800000|2022-01-17 03:40:00|||||||||17
1642391100000|2022-01-17 03:45:00|||||||||29
1642391400000|2022-01-17 03:50:00|||||||||21
1642391700000|2022-01-17 03:55:00|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|62
1642392000000|2022-01-17 04:00:00|||||||||177
1642392300000|2022-01-17 04:05:00|||||||||206
1642392600000|2022-01-17 04:10:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|1084
1642392900000|2022-01-17 04:15:00|||||||||310
1642393200000|2022-01-17 04:20:00|||||||||301
1642393500000|2022-01-17 04:25:00|||||||||225
1642393800000|2022-01-17 04:30:00|12774.7|12770.7|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|368
1642394100000|2022-01-17 04:35:00|12777|12773|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|423
1642394400000|2022-01-17 04:40:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|489
1642394700000|2022-01-17 04:45:00|||||||||36
1642395000000|2022-01-17 04:50:00|||||||||33
1642395300000|2022-01-17 04:55:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|470
1642395600000|2022-01-17 05:00:00|||||||||52
1642395900000|2022-01-17 05:05:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|300
1642396200000|2022-01-17 05:10:00|||||||||20
1642396500000|2022-01-17 05:15:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|165
1642396800000|2022-01-17 05:20:00|||||||||106
1642397100000|2022-01-17 05:25:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|512
1642397400000|2022-01-17 05:30:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|381
1642397700000|2022-01-17 05:35:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|791
1642398000000|2022-01-17 05:40:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|503
1642398300000|2022-01-17 05:45:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|423
1642398600000|2022-01-17 05:50:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|326
1642398900000|2022-01-17 05:55:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|1301
1642399200000|2022-01-17 06:00:00|||||||||363
1642399500000|2022-01-17 06:05:00|||||||||110
1642399800000|2022-01-17 06:10:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|180
1642400100000|2022-01-17 06:15:00|||||||||20
1642400400000|2022-01-17 06:20:00|||||||||129
1642400700000|2022-01-17 06:25:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|201
1642401000000|2022-01-17 06:30:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|877
1642401300000|2022-01-17 06:35:00|||||||||356
1642401600000|2022-01-17 06:40:00|||||||||43
1642401900000|2022-01-17 06:45:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|661
1642402200000|2022-01-17 06:50:00|||||||||540
1642402500000|2022-01-17 06:55:00|||||||||291
1642402800000|2022-01-17 07:00:00|12784|12780|12784|12780|12785.6|12781.6|12782.5|12778.5|2880
1642403100000|2022-01-17 07:05:00|12785.6|12781.6|12784|12780|12787.2|12783.2|12784|12780|3155
1642403400000|2022-01-17 07:10:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|643
1642403700000|2022-01-17 07:15:00|12782.5|12778.5|12784|12780|12784|12780|12782.5|12778.5|564
1642404000000|2022-01-17 07:20:00|12782.5|12778.5|12784|12780|12784|12780|12782.5|12778.5|441
1642404300000|2022-01-17 07:25:00|12785.6|12781.6|12784|12780|12787.2|12783.2|12784|12780|1516
1642404600000|2022-01-17 07:30:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|876
1642404900000|2022-01-17 07:35:00|12782.5|12778.5|12785.6|12781.6|12787.2|12783.2|12782.5|12778.5|2409
1642405200000|2022-01-17 07:40:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|1187
1642405500000|2022-01-17 07:45:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|888
1642405800000|2022-01-17 07:50:00|||||||||107
1642406100000|2022-01-17 07:55:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|925
1642406400000|2022-01-17 08:00:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|2477
1642406700000|2022-01-17 08:05:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|789
1642407000000|2022-01-17 08:10:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|363
1642407300000|2022-01-17 08:15:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|878
1642407600000|2022-01-17 08:20:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|380
1642407900000|2022-01-17 08:25:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|264
1642408200000|2022-01-17 08:30:00|||||||||498
1642408500000|2022-01-17 08:35:00|||||||||354
1642408800000|2022-01-17 08:40:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|1142
1642409100000|2022-01-17 08:45:00|||||||||551
1642409400000|2022-01-17 08:50:00|12789.5|12785.5|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|2024
1642409700000|2022-01-17 08:55:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|950
1642410000000|2022-01-17 09:00:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|853
1642410300000|2022-01-17 09:05:00|||||||||760
1642410600000|2022-01-17 09:10:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|1041
1642410900000|2022-01-17 09:15:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|797
1642411200000|2022-01-17 09:20:00|12788.7|12784.7|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|1066
1642411500000|2022-01-17 09:25:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|2705
1642411800000|2022-01-17 09:30:00|12784|12780|12782.5|12778.5|12785.6|12781.6|12782.5|12778.5|1071
1642412100000|2022-01-17 09:35:00|12780.9|12776.9|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|1430
1642412400000|2022-01-17 09:40:00|||||||||351
1642412700000|2022-01-17 09:45:00|12779.3|12775.3|12780.9|12776.9|12780.9|12776.9|12778.6|12774.6|1516
1642413000000|2022-01-17 09:50:00|||||||||356
1642413300000|2022-01-17 09:55:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|515
1642413600000|2022-01-17 10:00:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|1119
1642413900000|2022-01-17 10:05:00|||||||||103
1642414200000|2022-01-17 10:10:00|12777.8|12773.8|12779.3|12775.3|12780.9|12776.9|12777.8|12773.8|1257
1642414500000|2022-01-17 10:15:00|||||||||210
1642414800000|2022-01-17 10:20:00|||||||||16
1642415100000|2022-01-17 10:25:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|617
1642415400000|2022-01-17 10:30:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|863
1642415700000|2022-01-17 10:35:00|||||||||466
1642416000000|2022-01-17 10:40:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|278
1642416300000|2022-01-17 10:45:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|489
1642416600000|2022-01-17 10:50:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|63
1642416900000|2022-01-17 10:55:00|12782.5|12778.5|12779.3|12775.3|12782.5|12778.5|12779.3|12775.3|681
1642417200000|2022-01-17 11:00:00|12780.1|12776.1|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|1053
1642417500000|2022-01-17 11:05:00|||||||||44
1642417800000|2022-01-17 11:10:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|1859
1642418100000|2022-01-17 11:15:00|12779.3|12775.3|12777.8|12773.8|12779.3|12775.3|12777.8|12773.8|2089
1642418400000|2022-01-17 11:20:00|||||||||403
1642418700000|2022-01-17 11:25:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|416
1642419000000|2022-01-17 11:30:00|12777.8|12773.8|12780.9|12776.9|12780.9|12776.9|12777.8|12773.8|1244
1642419300000|2022-01-17 11:35:00|12779.3|12775.3|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|755
1642419600000|2022-01-17 11:40:00|12782.5|12778.5|12779.3|12775.3|12782.5|12778.5|12779.3|12775.3|1066
1642419900000|2022-01-17 11:45:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|624
1642420200000|2022-01-17 11:50:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|1070
1642420500000|2022-01-17 11:55:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|1141
1642420800000|2022-01-17 12:00:00|12784|12780|12784|12780|12784|12780|12782.5|12778.5|462
1642421100000|2022-01-17 12:05:00|||||||||1288
1642421400000|2022-01-17 12:10:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|1029
1642421700000|2022-01-17 12:15:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12784|12780|613
1642422000000|2022-01-17 12:20:00|||||||||990
1642422300000|2022-01-17 12:25:00|12784|12780|12784|12780|12785.6|12781.6|12784|12780|1031
1642422600000|2022-01-17 12:30:00|12784.8|12780.8|12784|12780|12785.6|12781.6|12784|12780|459
1642422900000|2022-01-17 12:35:00|||||||||171
1642423200000|2022-01-17 12:40:00|||||||||300
1642423500000|2022-01-17 12:45:00|||||||||443
1642423800000|2022-01-17 12:50:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12782.5|12778.5|1170
1642424100000|2022-01-17 12:55:00|||||||||108
1642424400000|2022-01-17 13:00:00|||||||||255
1642424700000|2022-01-17 13:05:00|12784|12780|12784|12780|12784|12780|12784|12780|1219
1642425000000|2022-01-17 13:10:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12784|12780|465
1642425300000|2022-01-17 13:15:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|3300
1642425600000|2022-01-17 13:20:00|12787.2|12783.2|12784|12780|12787.2|12783.2|12784|12780|2003
1642425900000|2022-01-17 13:25:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|701
1642426200000|2022-01-17 13:30:00|||||||||112
1642426500000|2022-01-17 13:35:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|1556
1642426800000|2022-01-17 13:40:00|12784|12780|12784|12780|12785.6|12781.6|12784|12780|1304
1642427100000|2022-01-17 13:45:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|529
1642427400000|2022-01-17 13:50:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|1294
1642427700000|2022-01-17 13:55:00|||||||||201
1642428000000|2022-01-17 14:00:00|12784|12780|12784|12780|12784|12780|12784|12780|775
1642428300000|2022-01-17 14:05:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|291
1642428600000|2022-01-17 14:10:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|499
1642428900000|2022-01-17 14:15:00|12784|12780|12780.9|12776.9|12784|12780|12780.9|12776.9|537
1642429200000|2022-01-17 14:20:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|266
1642429500000|2022-01-17 14:25:00|||||||||379
1642429800000|2022-01-17 14:30:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|3223
1642430100000|2022-01-17 14:35:00|||||||||196
1642430400000|2022-01-17 14:40:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|1080
1642430700000|2022-01-17 14:45:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|72
1642431000000|2022-01-17 14:50:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|580
1642431300000|2022-01-17 14:55:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|1778
1642431600000|2022-01-17 15:00:00|||||||||530
1642431900000|2022-01-17 15:05:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|279
1642432200000|2022-01-17 15:10:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|613
1642432500000|2022-01-17 15:15:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|77
1642432800000|2022-01-17 15:20:00|||||||||99
1642433100000|2022-01-17 15:25:00|||||||||606
1642433400000|2022-01-17 15:30:00|||||||||370
1642433700000|2022-01-17 15:35:00|||||||||160
1642434000000|2022-01-17 15:40:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|957
1642434300000|2022-01-17 15:45:00|||||||||483
1642434600000|2022-01-17 15:50:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|1488
1642434900000|2022-01-17 15:55:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12777.8|12773.8|1082
1642435200000|2022-01-17 16:00:00|||||||||268
1642435500000|2022-01-17 16:05:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|1002
1642435800000|2022-01-17 16:10:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12777.8|12773.8|1482
1642436100000|2022-01-17 16:15:00|12779.3|12775.3|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|1759
1642436400000|2022-01-17 16:20:00|||||||||346
1642436700000|2022-01-17 16:25:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|963
1642437000000|2022-01-17 16:30:00|||||||||622
1642437300000|2022-01-17 16:35:00|||||||||459
1642437600000|2022-01-17 16:40:00|||||||||569
1642437900000|2022-01-17 16:45:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|1364
1642438200000|2022-01-17 16:50:00|||||||||107
1642438500000|2022-01-17 16:55:00|12784|12780|12784|12780|12784|12780|12784|12780|717
1642438800000|2022-01-17 17:00:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|289
1642439100000|2022-01-17 17:05:00|||||||||191
1642439400000|2022-01-17 17:10:00|12784|12780|12784|12780|12784|12780|12784|12780|264
1642439700000|2022-01-17 17:15:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|104
1642440000000|2022-01-17 17:20:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|258
1642440300000|2022-01-17 17:25:00|||||||||398
1642440600000|2022-01-17 17:30:00|||||||||746
1642440900000|2022-01-17 17:35:00|||||||||10
1642441200000|2022-01-17 17:40:00|||||||||331
1642441500000|2022-01-17 17:45:00|||||||||378
1642441800000|2022-01-17 17:50:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|417
1642442100000|2022-01-17 17:55:00|12781.7|12777.7|12782.5|12778.5|12782.5|12778.5|12781.7|12777.7|1574
1642460400000|2022-01-17 23:00:00|12781.7|12777.7|12784|12780|12784|12780|12780.9|12776.9|1333
1642461000000|2022-01-17 23:10:00|12782.5|12778.5|12784|12780|12784|12780|12782.5|12778.5|361
1642461300000|2022-01-17 23:15:00|||||||||19
1642461600000|2022-01-17 23:20:00|||||||||368
1642461900000|2022-01-17 23:25:00|||||||||119
1642462200000|2022-01-17 23:30:00|||||||||248
1642462500000|2022-01-17 23:35:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|699
1642462800000|2022-01-17 23:40:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|487
1642463100000|2022-01-17 23:45:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|1577
1642463400000|2022-01-17 23:50:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|548
1642463700000|2022-01-17 23:55:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|1077
1642464000000|2022-01-18 00:00:00|12790.3|12786.3|12785.6|12781.6|12790.3|12786.3|12785.6|12781.6|850
1642464300000|2022-01-18 00:05:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|482
1642464600000|2022-01-18 00:10:00|||||||||585
1642464900000|2022-01-18 00:15:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12787.2|12783.2|1458
1642465200000|2022-01-18 00:20:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|789
1642465500000|2022-01-18 00:25:00|||||||||258
1642465800000|2022-01-18 00:30:00|12791.8|12787.8|12788.7|12784.7|12791.8|12787.8|12788.7|12784.7|998
1642466100000|2022-01-18 00:35:00|12787.2|12783.2|12784|12780|12787.2|12783.2|12784|12780|1763
1642466400000|2022-01-18 00:40:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|451
1642466700000|2022-01-18 00:45:00|12787.2|12783.2|12784|12780|12787.2|12783.2|12782.5|12778.5|808
1642467000000|2022-01-18 00:50:00|||||||||342
1642467300000|2022-01-18 00:55:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|1085
1642467600000|2022-01-18 01:00:00|12782.5|12778.5|12777.8|12773.8|12782.5|12778.5|12776.2|12772.2|5860
1642467900000|2022-01-18 01:05:00|12776.2|12772.2|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|1006
1642468200000|2022-01-18 01:10:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|1012
1642468500000|2022-01-18 01:15:00|12780.9|12776.9|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|1089
1642468800000|2022-01-18 01:20:00|12782.5|12778.5|12777.8|12773.8|12782.5|12778.5|12777.8|12773.8|2375
1642469100000|2022-01-18 01:25:00|12776.2|12772.2|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|1521
1642469400000|2022-01-18 01:30:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12776.2|12772.2|2172
1642469700000|2022-01-18 01:35:00|||||||||1268
1642470000000|2022-01-18 01:40:00|||||||||1143
1642470300000|2022-01-18 01:45:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|1124
1642470600000|2022-01-18 01:50:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|674
1642470900000|2022-01-18 01:55:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|1342
1642471200000|2022-01-18 02:00:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|1262
1642471500000|2022-01-18 02:05:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|414
1642471800000|2022-01-18 02:10:00|||||||||119
1642472100000|2022-01-18 02:15:00|||||||||47
1642472400000|2022-01-18 02:20:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|1484
1642472700000|2022-01-18 02:25:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|819
1642473000000|2022-01-18 02:30:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|647
1642473300000|2022-01-18 02:35:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|809
1642473600000|2022-01-18 02:40:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|1647
1642473900000|2022-01-18 02:45:00|||||||||1494
1642474200000|2022-01-18 02:50:00|12776.2|12772.2|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|1449
1642474500000|2022-01-18 02:55:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|248
1642474800000|2022-01-18 03:00:00|12779.3|12775.3|12777.8|12773.8|12779.3|12775.3|12777.8|12773.8|1096
1642475100000|2022-01-18 03:05:00|||||||||616
1642475400000|2022-01-18 03:10:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|736
1642475700000|2022-01-18 03:15:00|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|902
1642476000000|2022-01-18 03:20:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12768.4|12764.4|4241
1642476300000|2022-01-18 03:25:00|12768.4|12764.4|12766.8|12762.8|12770|12766|12766.8|12762.8|2768
1642476600000|2022-01-18 03:30:00|12765.3|12761.3|12759|12755|12765.3|12761.3|12757.5|12753.5|9025
1642476900000|2022-01-18 03:35:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12755.9|12751.9|5254
1642477200000|2022-01-18 03:40:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12755.9|12751.9|4582
1642477500000|2022-01-18 03:45:00|12756.7|12752.7|12749.7|12745.7|12756.7|12752.7|12748.1|12744.1|3506
1642477800000|2022-01-18 03:50:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12749.7|12745.7|4237
1642478100000|2022-01-18 03:55:00|12752.8|12748.8|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|1964
1642478400000|2022-01-18 04:00:00|12755.9|12751.9|12757.5|12753.5|12759|12755|12755.9|12751.9|4039
1642478700000|2022-01-18 04:05:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12757.5|12753.5|1950
1642479000000|2022-01-18 04:10:00|12759|12755|12757.5|12753.5|12760.6|12756.6|12757.5|12753.5|381
1642479300000|2022-01-18 04:15:00|12759|12755|12754.3|12750.3|12759|12755|12754.3|12750.3|1286
1642479600000|2022-01-18 04:20:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|847
1642479900000|2022-01-18 04:25:00|12759|12755|12757.5|12753.5|12759|12755|12757.5|12753.5|1774
1642480200000|2022-01-18 04:30:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12757.5|12753.5|1514
1642480500000|2022-01-18 04:35:00|12762.2|12758.2|12763.7|12759.7|12765.3|12761.3|12762.2|12758.2|3424
1642480800000|2022-01-18 04:40:00|12762.2|12758.2|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|1056
1642481100000|2022-01-18 04:45:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|822
1642481400000|2022-01-18 04:50:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|1553
1642481700000|2022-01-18 04:55:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|462
1642482000000|2022-01-18 05:00:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|972
1642482300000|2022-01-18 05:05:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|696
1642482600000|2022-01-18 05:10:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|716
1642482900000|2022-01-18 05:15:00|12762.2|12758.2|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|2026
1642483200000|2022-01-18 05:20:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|447
1642483500000|2022-01-18 05:25:00|12763.7|12759.7|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|1089
1642483800000|2022-01-18 05:30:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|3261
1642484100000|2022-01-18 05:35:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|357
1642484400000|2022-01-18 05:40:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|820
1642484700000|2022-01-18 05:45:00|12760.6|12756.6|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|1045
1642485000000|2022-01-18 05:50:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|96
1642485300000|2022-01-18 05:55:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|344
1642485600000|2022-01-18 06:00:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|3030
1642485900000|2022-01-18 06:05:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12755.9|12751.9|4166
1642486200000|2022-01-18 06:10:00|12757.5|12753.5|12759|12755|12759|12755|12757.5|12753.5|1910
1642486500000|2022-01-18 06:15:00|12757.5|12753.5|12755.9|12751.9|12757.5|12753.5|12755.9|12751.9|3449
1642486800000|2022-01-18 06:20:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|1300
1642487100000|2022-01-18 06:25:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12755.9|12751.9|874
1642487400000|2022-01-18 06:30:00|12757.5|12753.5|12759|12755|12759|12755|12757.5|12753.5|3483
1642487700000|2022-01-18 06:35:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12755.9|12751.9|1037
1642488000000|2022-01-18 06:40:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|1796
1642488300000|2022-01-18 06:45:00|12762.2|12758.2|12759|12755|12762.2|12758.2|12759|12755|2042
1642488600000|2022-01-18 06:50:00|12760.6|12756.6|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|2219
1642488900000|2022-01-18 06:55:00|12762.2|12758.2|12766.8|12762.8|12766.8|12762.8|12762.2|12758.2|3386
1642489200000|2022-01-18 07:00:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12763.7|12759.7|4538
1642489500000|2022-01-18 07:05:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|1991
1642489800000|2022-01-18 07:10:00|12765.3|12761.3|12762.2|12758.2|12768.4|12764.4|12760.6|12756.6|2149
1642490100000|2022-01-18 07:15:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12762.2|12758.2|1784
1642490400000|2022-01-18 07:20:00|12768.4|12764.4|12763.7|12759.7|12768.4|12764.4|12763.7|12759.7|820
1642490700000|2022-01-18 07:25:00|12765.3|12761.3|12763.7|12759.7|12765.3|12761.3|12762.2|12758.2|2492
1642491000000|2022-01-18 07:30:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12759|12755|2740
1642491300000|2022-01-18 07:35:00|12763.7|12759.7|12768.4|12764.4|12768.4|12764.4|12763.7|12759.7|3229
1642491600000|2022-01-18 07:40:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|1920
1642491900000|2022-01-18 07:45:00|12766.8|12762.8|12770|12766|12770|12766|12766.8|12762.8|2305
1642492200000|2022-01-18 07:50:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|3157
1642492500000|2022-01-18 07:55:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|1655
1642492800000|2022-01-18 08:00:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12770|12766|3741
1642493100000|2022-01-18 08:05:00|12774.7|12770.7|12774.7|12770.7|12776.2|12772.2|12774.7|12770.7|2429
1642493400000|2022-01-18 08:10:00|12775.4|12771.4|12774.7|12770.7|12776.2|12772.2|12773.1|12769.1|2477
1642493700000|2022-01-18 08:15:00|12776.2|12772.2|12773.1|12769.1|12776.2|12772.2|12771.5|12767.5|1578
1642494000000|2022-01-18 08:20:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|2011
1642494300000|2022-01-18 08:25:00|12770|12766|12765.3|12761.3|12771.5|12767.5|12763.7|12759.7|4072
1642494600000|2022-01-18 08:30:00|12766.8|12762.8|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|3486
1642494900000|2022-01-18 08:35:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|905
1642495200000|2022-01-18 08:40:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|3792
1642495500000|2022-01-18 08:45:00|12766.8|12762.8|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|4423
1642495800000|2022-01-18 08:50:00|12765.3|12761.3|12760.6|12756.6|12766.8|12762.8|12760.6|12756.6|2030
1642496100000|2022-01-18 08:55:00|12762.2|12758.2|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|3171
1642496400000|2022-01-18 09:00:00|12766.8|12762.8|12763.7|12759.7|12766.8|12762.8|12762.2|12758.2|5560
1642496700000|2022-01-18 09:05:00|12765.3|12761.3|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|1671
1642497000000|2022-01-18 09:10:00|12762.2|12758.2|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|462
1642497300000|2022-01-18 09:15:00|12766.8|12762.8|12762.2|12758.2|12768.4|12764.4|12762.2|12758.2|3006
1642497600000|2022-01-18 09:20:00|12760.6|12756.6|12763.7|12759.7|12763.7|12759.7|12759|12755|4654
1642497900000|2022-01-18 09:25:00|12762.2|12758.2|12759|12755|12762.2|12758.2|12759|12755|1640
1642498200000|2022-01-18 09:30:00|12760.6|12756.6|12757.5|12753.5|12760.6|12756.6|12755.9|12751.9|4455
1642498500000|2022-01-18 09:35:00|12759|12755|12763.7|12759.7|12763.7|12759.7|12757.5|12753.5|2928
1642498800000|2022-01-18 09:40:00|12762.2|12758.2|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|1749
1642499100000|2022-01-18 09:45:00|12763.7|12759.7|12762.2|12758.2|12763.7|12759.7|12760.6|12756.6|362
1642499400000|2022-01-18 09:50:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12762.2|12758.2|4262
1642499700000|2022-01-18 09:55:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|939
1642500000000|2022-01-18 10:00:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|2611
1642500300000|2022-01-18 10:05:00|12768.4|12764.4|12765.3|12761.3|12768.4|12764.4|12765.3|12761.3|1481
1642500600000|2022-01-18 10:10:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|1957
1642500900000|2022-01-18 10:15:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|1337
1642501200000|2022-01-18 10:20:00|12770|12766|12770|12766|12770|12766|12768.4|12764.4|1090
1642501500000|2022-01-18 10:25:00|12768.4|12764.4|12770|12766|12770|12766|12768.4|12764.4|631
1642501800000|2022-01-18 10:30:00|12768.4|12764.4|12771.5|12767.5|12773.1|12769.1|12768.4|12764.4|1433
1642502100000|2022-01-18 10:35:00|12773.1|12769.1|12770|12766|12774.7|12770.7|12770|12766|3391
1642502400000|2022-01-18 10:40:00|12771.5|12767.5|12770|12766|12771.5|12767.5|12770|12766|1397
1642502700000|2022-01-18 10:45:00|12769.2|12765.2|12773.1|12769.1|12774.7|12770.7|12768.4|12764.4|1937
1642503000000|2022-01-18 10:50:00|||||||||1042
1642503300000|2022-01-18 10:55:00|12772.3|12768.3|12770|12766|12773.1|12769.1|12770|12766|2696
1642503600000|2022-01-18 11:00:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12770|12766|1278
1642503900000|2022-01-18 11:05:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|4685
1642504200000|2022-01-18 11:10:00|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|12773.1|12769.1|2236
1642504500000|2022-01-18 11:15:00|12773.1|12769.1|12776.2|12772.2|12776.2|12772.2|12773.1|12769.1|395
1642504800000|2022-01-18 11:20:00|12774.7|12770.7|12774.7|12770.7|12776.2|12772.2|12773.1|12769.1|4054
1642505100000|2022-01-18 11:25:00|12773.1|12769.1|12771.5|12767.5|12774.7|12770.7|12771.5|12767.5|1535
1642505400000|2022-01-18 11:30:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|2063
1642505700000|2022-01-18 11:35:00|12773.1|12769.1|12774.7|12770.7|12774.7|12770.7|12773.1|12769.1|1000
1642506000000|2022-01-18 11:40:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|1940
1642506300000|2022-01-18 11:45:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|1393
1642506600000|2022-01-18 11:50:00|12777.8|12773.8|12774.7|12770.7|12777.8|12773.8|12774.7|12770.7|2108
1642506900000|2022-01-18 11:55:00|12776.2|12772.2|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|930
1642507200000|2022-01-18 12:00:00|12779.3|12775.3|12776.2|12772.2|12779.3|12775.3|12776.2|12772.2|1966
1642507500000|2022-01-18 12:05:00|12777.8|12773.8|12774.7|12770.7|12777.8|12773.8|12774.7|12770.7|1317
1642507800000|2022-01-18 12:10:00|12773.1|12769.1|12774.7|12770.7|12776.2|12772.2|12773.1|12769.1|2758
1642508100000|2022-01-18 12:15:00|12773.1|12769.1|12776.2|12772.2|12777.8|12773.8|12773.1|12769.1|1192
1642508400000|2022-01-18 12:20:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12774.7|12770.7|3603
1642508700000|2022-01-18 12:25:00|12776.2|12772.2|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|3387
1642509000000|2022-01-18 12:30:00|12776.2|12772.2|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|1582
1642509300000|2022-01-18 12:35:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|1407
1642509600000|2022-01-18 12:40:00|12777.8|12773.8|12780.9|12776.9|12782.5|12778.5|12777.8|12773.8|3268
1642509900000|2022-01-18 12:45:00|12782.5|12778.5|12784|12780|12785.6|12781.6|12780.9|12776.9|5359
1642510200000|2022-01-18 12:50:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12780.9|12776.9|4333
1642510500000|2022-01-18 12:55:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12780.9|12776.9|5184
1642510800000|2022-01-18 13:00:00|12780.9|12776.9|12780.9|12776.9|12784|12780|12780.9|12776.9|2130
1642511100000|2022-01-18 13:05:00|12782.5|12778.5|12777.8|12773.8|12782.5|12778.5|12777.8|12773.8|1367
1642511400000|2022-01-18 13:10:00|12776.2|12772.2|12773.1|12769.1|12777.8|12773.8|12773.1|12769.1|7748
1642511700000|2022-01-18 13:15:00|12771.5|12767.5|12770|12766|12773.1|12769.1|12768.4|12764.4|19844
1642512000000|2022-01-18 13:20:00|12768.4|12764.4|12771.5|12767.5|12773.1|12769.1|12768.4|12764.4|10014
1642512300000|2022-01-18 13:25:00|12773.1|12769.1|12771.5|12767.5|12773.1|12769.1|12770|12766|4883
1642512600000|2022-01-18 13:30:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12770|12766|7375
1642512900000|2022-01-18 13:35:00|12774.7|12770.7|12777.8|12773.8|12777.8|12773.8|12774.7|12770.7|5054
1642513200000|2022-01-18 13:40:00|12776.2|12772.2|12776.2|12772.2|12777.8|12773.8|12774.7|12770.7|5417
1642513500000|2022-01-18 13:45:00|12777.8|12773.8|12779.3|12775.3|12780.9|12776.9|12776.2|12772.2|8192
1642513800000|2022-01-18 13:50:00|12780.9|12776.9|12779.3|12775.3|12782.5|12778.5|12777.8|12773.8|6305
1642514100000|2022-01-18 13:55:00|12777.8|12773.8|12774.7|12770.7|12777.8|12773.8|12773.1|12769.1|4938
1642514400000|2022-01-18 14:00:00|12773.1|12769.1|12771.5|12767.5|12774.7|12770.7|12770|12766|6502
1642514700000|2022-01-18 14:05:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|4746
1642515000000|2022-01-18 14:10:00|12770|12766|12768.4|12764.4|12771.5|12767.5|12768.4|12764.4|5318
1642515300000|2022-01-18 14:15:00|12766.8|12762.8|12760.6|12756.6|12766.8|12762.8|12760.6|12756.6|11573
1642515600000|2022-01-18 14:20:00|12759|12755|12762.2|12758.2|12763.7|12759.7|12757.5|12753.5|9312
1642515900000|2022-01-18 14:25:00|12760.6|12756.6|12766.8|12762.8|12766.8|12762.8|12760.6|12756.6|6545
1642516200000|2022-01-18 14:30:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|3684
1642516500000|2022-01-18 14:35:00|12768.4|12764.4|12766.8|12762.8|12773.1|12769.1|12766.8|12762.8|12371
1642516800000|2022-01-18 14:40:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|6037
1642517100000|2022-01-18 14:45:00|12768.4|12764.4|12768.4|12764.4|12773.1|12769.1|12766.8|12762.8|5815
1642517400000|2022-01-18 14:50:00|12766.8|12762.8|12770|12766|12774.7|12770.7|12766.8|12762.8|3871
1642517700000|2022-01-18 14:55:00|12771.5|12767.5|12768.4|12764.4|12773.1|12769.1|12766.8|12762.8|12759
1642518000000|2022-01-18 15:00:00|12770|12766|12765.3|12761.3|12770|12766|12763.7|12759.7|10611
1642518300000|2022-01-18 15:05:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12760.6|12756.6|9932
1642518600000|2022-01-18 15:10:00|12762.2|12758.2|12759|12755|12763.7|12759.7|12759|12755|7429
1642518900000|2022-01-18 15:15:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12752.8|12748.8|17324
1642519200000|2022-01-18 15:20:00|12755.9|12751.9|12752.8|12748.8|12757.5|12753.5|12752.8|12748.8|10919
1642519500000|2022-01-18 15:25:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|10602
1642519800000|2022-01-18 15:30:00|12752.8|12748.8|12752.8|12748.8|12755.9|12751.9|12751.2|12747.2|10115
1642520100000|2022-01-18 15:35:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12751.2|12747.2|6562
1642520400000|2022-01-18 15:40:00|12752.8|12748.8|12755.9|12751.9|12755.9|12751.9|12752.8|12748.8|8702
1642520700000|2022-01-18 15:45:00|12754.3|12750.3|12757.5|12753.5|12757.5|12753.5|12754.3|12750.3|3840
1642521000000|2022-01-18 15:50:00|12755.9|12751.9|12763.7|12759.7|12763.7|12759.7|12755.9|12751.9|3770
1642521300000|2022-01-18 15:55:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12757.5|12753.5|7622
1642521600000|2022-01-18 16:00:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12759|12755|6049
1642521900000|2022-01-18 16:05:00|12762.2|12758.2|12760.6|12756.6|12763.7|12759.7|12759|12755|5270
1642522200000|2022-01-18 16:10:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|4877
1642522500000|2022-01-18 16:15:00|12759|12755|12755.9|12751.9|12759|12755|12755.9|12751.9|3225
1642522800000|2022-01-18 16:20:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|4604
1642523100000|2022-01-18 16:25:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|4118
1642523400000|2022-01-18 16:30:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12754.3|12750.3|4699
1642523700000|2022-01-18 16:35:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|3021
1642524000000|2022-01-18 16:40:00|||||||||1093
1642524300000|2022-01-18 16:45:00|12754.3|12750.3|12754.3|12750.3|12757.5|12753.5|12752.8|12748.8|8742
1642524600000|2022-01-18 16:50:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12755.9|12751.9|4815
1642524900000|2022-01-18 16:55:00|12757.5|12753.5|12759|12755|12759|12755|12755.9|12751.9|5376
1642525200000|2022-01-18 17:00:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12757.5|12753.5|3741
1642525500000|2022-01-18 17:05:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|4863
1642525800000|2022-01-18 17:10:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|2788
1642526100000|2022-01-18 17:15:00|12755.9|12751.9|12752.8|12748.8|12755.9|12751.9|12752.8|12748.8|2526
1642526400000|2022-01-18 17:20:00|12754.3|12750.3|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|3383
1642526700000|2022-01-18 17:25:00|12749.7|12745.7|12746.5|12742.5|12751.2|12747.2|12746.5|12742.5|9865
1642527000000|2022-01-18 17:30:00|12745|12741|12743.4|12739.4|12746.5|12742.5|12741.8|12737.8|8286
1642527300000|2022-01-18 17:35:00|12741.8|12737.8|12740.3|12736.3|12743.4|12739.4|12738.7|12734.7|6902
1642527600000|2022-01-18 17:40:00|12738.7|12734.7|12737.2|12733.2|12740.3|12736.3|12737.2|12733.2|5509
1642527900000|2022-01-18 17:45:00|12738.7|12734.7|12740.3|12736.3|12741.8|12737.8|12737.2|12733.2|4980
1642528200000|2022-01-18 17:50:00|12738.7|12734.7|12743.4|12739.4|12745|12741|12737.2|12733.2|11187
1642528500000|2022-01-18 17:55:00|12745|12741|12741.8|12737.8|12745|12741|12741.8|12737.8|1463
1642528800000|2022-01-18 18:00:00|12743.4|12739.4|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|2852
1642529100000|2022-01-18 18:05:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|1562
1642529400000|2022-01-18 18:10:00|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|1569
1642529700000|2022-01-18 18:15:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12741.8|12737.8|5194
1642530000000|2022-01-18 18:20:00|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|5769
1642530300000|2022-01-18 18:25:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|5787
1642530600000|2022-01-18 18:30:00|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|3844
1642530900000|2022-01-18 18:35:00|12745|12741|12743.4|12739.4|12745|12741|12741.8|12737.8|1039
1642531200000|2022-01-18 18:40:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|1649
1642531500000|2022-01-18 18:45:00|12745|12741|12745|12741|12745|12741|12743.4|12739.4|3901
1642531800000|2022-01-18 18:50:00|12746.5|12742.5|12745|12741|12748.1|12744.1|12745|12741|7143
1642532100000|2022-01-18 18:55:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12745|12741|7375
1642532400000|2022-01-18 19:00:00|12749.7|12745.7|12752.8|12748.8|12752.8|12748.8|12748.1|12744.1|8290
1642532700000|2022-01-18 19:05:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|2416
1642533000000|2022-01-18 19:10:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|6452
1642533300000|2022-01-18 19:15:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|5851
1642533600000|2022-01-18 19:20:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|3134
1642533900000|2022-01-18 19:25:00|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|12751.2|12747.2|1292
1642534200000|2022-01-18 19:30:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|1538
1642534500000|2022-01-18 19:35:00|12749.7|12745.7|12748.1|12744.1|12749.7|12745.7|12748.1|12744.1|1220
1642534800000|2022-01-18 19:40:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|2919
1642535100000|2022-01-18 19:45:00|12746.5|12742.5|12743.4|12739.4|12748.1|12744.1|12743.4|12739.4|6018
1642535400000|2022-01-18 19:50:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12738.7|12734.7|5707
1642535700000|2022-01-18 19:55:00|12738.7|12734.7|12738.7|12734.7|12741.8|12737.8|12738.7|12734.7|13694
1642536000000|2022-01-18 20:00:00|12737.2|12733.2|12735.6|12731.6|12738.7|12734.7|12735.6|12731.6|5729
1642536300000|2022-01-18 20:05:00|12734|12730|12738.7|12734.7|12738.7|12734.7|12734|12730|5272
1642536600000|2022-01-18 20:10:00|12737.2|12733.2|12735.6|12731.6|12738.7|12734.7|12735.6|12731.6|4074
1642536900000|2022-01-18 20:15:00|12734|12730|12737.2|12733.2|12738.7|12734.7|12732.5|12728.5|4516
1642537200000|2022-01-18 20:20:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|3297
1642537500000|2022-01-18 20:25:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|3917
1642537800000|2022-01-18 20:30:00|12740.3|12736.3|12737.2|12733.2|12740.3|12736.3|12737.2|12733.2|2023
1642538100000|2022-01-18 20:35:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12734|12730|4458
1642538400000|2022-01-18 20:40:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12737.2|12733.2|4046
1642538700000|2022-01-18 20:45:00|12738.7|12734.7|12734|12730|12738.7|12734.7|12734|12730|3341
1642539000000|2022-01-18 20:50:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|5230
1642539300000|2022-01-18 20:55:00|12730.9|12726.9|12732.5|12728.5|12734|12730|12730.9|12726.9|4236
1642539600000|2022-01-18 21:00:00|12734|12730|12730.9|12726.9|12735.6|12731.6|12730.9|12726.9|7668
1642539900000|2022-01-18 21:05:00|12732.5|12728.5|12734|12730|12734|12730|12730.9|12726.9|5806
1642540200000|2022-01-18 21:10:00|12732.5|12728.5|12734|12730|12734|12730|12732.5|12728.5|3677
1642540500000|2022-01-18 21:15:00|12732.5|12728.5|12735.6|12731.6|12737.2|12733.2|12732.5|12728.5|4061
1642540800000|2022-01-18 21:20:00|12734|12730|12730.9|12726.9|12735.6|12731.6|12730.9|12726.9|2991
1642541100000|2022-01-18 21:25:00|12732.5|12728.5|12729.3|12725.3|12732.5|12728.5|12727.8|12723.8|7347
1642541400000|2022-01-18 21:30:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|1387
1642541700000|2022-01-18 21:35:00|12730.9|12726.9|12729.3|12725.3|12732.5|12728.5|12729.3|12725.3|1393
1642542000000|2022-01-18 21:40:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|1913
1642542300000|2022-01-18 21:45:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|2949
1642542600000|2022-01-18 21:50:00|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|12729.3|12725.3|3285
1642542900000|2022-01-18 21:55:00|12732.5|12728.5|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|3552
1642546800000|2022-01-18 23:00:00|12732.5|12728.5|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|2097
1642547100000|2022-01-18 23:05:00|||||||||663
1642547400000|2022-01-18 23:10:00|12734.8|12730.8|12734|12730|12735.6|12731.6|12732.5|12728.5|1106
1642547700000|2022-01-18 23:15:00|12732.5|12728.5|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|517
1642548000000|2022-01-18 23:20:00|12737.2|12733.2|12737.2|12733.2|12737.2|12733.2|12737.2|12733.2|774
1642548300000|2022-01-18 23:25:00|12735.6|12731.6|12734|12730|12735.6|12731.6|12734|12730|1118
1642548600000|2022-01-18 23:30:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|206
1642548900000|2022-01-18 23:35:00|12734|12730|12734|12730|12735.6|12731.6|12734|12730|470
1642549200000|2022-01-18 23:40:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12734|12730|417
1642549500000|2022-01-18 23:45:00|||||||||844
1642549800000|2022-01-18 23:50:00|||||||||126
1642550100000|2022-01-18 23:55:00|||||||||744
1642550400000|2022-01-19 00:00:00|12734|12730|12727.8|12723.8|12734|12730|12727.8|12723.8|4274
1642550700000|2022-01-19 00:05:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|4133
1642551000000|2022-01-19 00:10:00|12726.2|12722.2|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|2600
1642551300000|2022-01-19 00:15:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|2191
1642551600000|2022-01-19 00:20:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|2363
1642551900000|2022-01-19 00:25:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|619
1642552200000|2022-01-19 00:30:00|12724.7|12720.7|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|1594
1642552500000|2022-01-19 00:35:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|1466
1642552800000|2022-01-19 00:40:00|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|1031
1642553100000|2022-01-19 00:45:00|12729.3|12725.3|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|1089
1642553400000|2022-01-19 00:50:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|2364
1642553700000|2022-01-19 00:55:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|645
1642554000000|2022-01-19 01:00:00|12727.8|12723.8|12724.7|12720.7|12727.8|12723.8|12724.7|12720.7|1441
1642554300000|2022-01-19 01:05:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|694
1642554600000|2022-01-19 01:10:00|||||||||577
1642554900000|2022-01-19 01:15:00|12723.1|12719.1|12720|12716|12724.7|12720.7|12718.4|12714.4|4978
1642555200000|2022-01-19 01:20:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12720|12716|1213
1642555500000|2022-01-19 01:25:00|12721.5|12717.5|12720|12716|12721.5|12717.5|12718.4|12714.4|1698
1642555800000|2022-01-19 01:30:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12720|12716|1077
1642556100000|2022-01-19 01:35:00|||||||||284
1642556400000|2022-01-19 01:40:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|1228
1642556700000|2022-01-19 01:45:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|1411
1642557000000|2022-01-19 01:50:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|907
1642557300000|2022-01-19 01:55:00|12727.8|12723.8|12724.7|12720.7|12727.8|12723.8|12724.7|12720.7|2395
1642557600000|2022-01-19 02:00:00|12723.1|12719.1|12718.4|12714.4|12723.1|12719.1|12716.8|12712.8|3789
1642557900000|2022-01-19 02:05:00|12716.8|12712.8|12721.5|12717.5|12721.5|12717.5|12716.8|12712.8|1540
1642558200000|2022-01-19 02:10:00|12720|12716|12720|12716|12721.5|12717.5|12718.4|12714.4|1049
1642558500000|2022-01-19 02:15:00|12718.4|12714.4|12716.8|12712.8|12720|12716|12716.8|12712.8|735
1642558800000|2022-01-19 02:20:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12715.3|12711.3|1796
1642559100000|2022-01-19 02:25:00|12720|12716|12720|12716|12720|12716|12718.4|12714.4|690
1642559400000|2022-01-19 02:30:00|12718.4|12714.4|12720|12716|12720|12716|12718.4|12714.4|549
1642559700000|2022-01-19 02:35:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|165
1642560000000|2022-01-19 02:40:00|12716.8|12712.8|12713.7|12709.7|12716.8|12712.8|12713.7|12709.7|1220
1642560300000|2022-01-19 02:45:00|12715.3|12711.3|12715.3|12711.3|12715.3|12711.3|12713.7|12709.7|1181
1642560600000|2022-01-19 02:50:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12715.3|12711.3|1236
1642560900000|2022-01-19 02:55:00|12716.8|12712.8|12716.8|12712.8|12716.8|12712.8|12716.8|12712.8|475
1642561200000|2022-01-19 03:00:00|12717.6|12713.6|12716.8|12712.8|12718.4|12714.4|12716.8|12712.8|1423
1642561500000|2022-01-19 03:05:00|12718.4|12714.4|12716.8|12712.8|12718.4|12714.4|12716.8|12712.8|469
1642561800000|2022-01-19 03:10:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|1429
1642562100000|2022-01-19 03:15:00|12716.8|12712.8|12716.8|12712.8|12718.4|12714.4|12716.8|12712.8|2041
1642562400000|2022-01-19 03:20:00|12718.4|12714.4|12720|12716|12720|12716|12716.8|12712.8|1221
1642562700000|2022-01-19 03:25:00|||||||||768
1642563000000|2022-01-19 03:30:00|||||||||497
1642563300000|2022-01-19 03:35:00|12718.4|12714.4|12720|12716|12720|12716|12718.4|12714.4|302
1642563600000|2022-01-19 03:40:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|1088
1642563900000|2022-01-19 03:45:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|1055
1642564200000|2022-01-19 03:50:00|||||||||1299
1642564500000|2022-01-19 03:55:00|12721.5|12717.5|12720|12716|12721.5|12717.5|12720|12716|1335
1642564800000|2022-01-19 04:00:00|12721.5|12717.5|12720|12716|12721.5|12717.5|12720|12716|703
1642565100000|2022-01-19 04:05:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|394
1642565400000|2022-01-19 04:10:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|822
1642565700000|2022-01-19 04:15:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|300
1642566000000|2022-01-19 04:20:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12720|12716|2600
1642566300000|2022-01-19 04:25:00|||||||||306
1642566600000|2022-01-19 04:30:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|301
1642566900000|2022-01-19 04:35:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|1008
1642567200000|2022-01-19 04:40:00|12720|12716|12720|12716|12720|12716|12720|12716|136
1642567500000|2022-01-19 04:45:00|||||||||75
1642567800000|2022-01-19 04:50:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|842
1642568100000|2022-01-19 04:55:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|774
1642568400000|2022-01-19 05:00:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12723.1|12719.1|1089
1642568700000|2022-01-19 05:05:00|12723.1|12719.1|12724.7|12720.7|12724.7|12720.7|12723.1|12719.1|328
1642569000000|2022-01-19 05:10:00|12723.1|12719.1|12724.7|12720.7|12724.7|12720.7|12723.1|12719.1|1431
1642569300000|2022-01-19 05:15:00|||||||||256
1642569600000|2022-01-19 05:20:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|666
1642569900000|2022-01-19 05:25:00|||||||||123
1642570200000|2022-01-19 05:30:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|3222
1642570500000|2022-01-19 05:35:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|4837
1642570800000|2022-01-19 05:40:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|871
1642571100000|2022-01-19 05:45:00|12727.8|12723.8|12724.7|12720.7|12727.8|12723.8|12724.7|12720.7|2424
1642571400000|2022-01-19 05:50:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|3175
1642571700000|2022-01-19 05:55:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|618
1642572000000|2022-01-19 06:00:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|204
1642572300000|2022-01-19 06:05:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12723.1|12719.1|182
1642572600000|2022-01-19 06:10:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|1130
1642572900000|2022-01-19 06:15:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|775
1642573200000|2022-01-19 06:20:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|1001
1642573500000|2022-01-19 06:25:00|12730.9|12726.9|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|414
1642573800000|2022-01-19 06:30:00|12730.9|12726.9|12732.5|12728.5|12734|12730|12730.9|12726.9|2370
1642574100000|2022-01-19 06:35:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|3984
1642574400000|2022-01-19 06:40:00|12730.9|12726.9|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|421
1642574700000|2022-01-19 06:45:00|12730.9|12726.9|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|490
1642575000000|2022-01-19 06:50:00|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|1285
1642575300000|2022-01-19 06:55:00|12729.3|12725.3|12726.2|12722.2|12729.3|12725.3|12726.2|12722.2|1070
1642575600000|2022-01-19 07:00:00|12724.7|12720.7|12726.2|12722.2|12726.2|12722.2|12721.5|12717.5|4313
1642575900000|2022-01-19 07:05:00|12724.7|12720.7|12720|12716|12724.7|12720.7|12718.4|12714.4|2784
1642576200000|2022-01-19 07:10:00|12718.4|12714.4|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|4013
1642576500000|2022-01-19 07:15:00|12720|12716|12720|12716|12720|12716|12715.3|12711.3|3088
1642576800000|2022-01-19 07:20:00|12718.4|12714.4|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|3443
1642577100000|2022-01-19 07:25:00|12720|12716|12720|12716|12721.5|12717.5|12720|12716|1015
1642577400000|2022-01-19 07:30:00|12718.4|12714.4|12720|12716|12720|12716|12716.8|12712.8|2012
1642577700000|2022-01-19 07:35:00|12721.5|12717.5|12724.7|12720.7|12726.2|12722.2|12720|12716|2801
1642578000000|2022-01-19 07:40:00|12723.1|12719.1|12716.8|12712.8|12724.7|12720.7|12715.3|12711.3|1865
1642578300000|2022-01-19 07:45:00|12718.4|12714.4|12715.3|12711.3|12718.4|12714.4|12713.7|12709.7|2870
1642578600000|2022-01-19 07:50:00|12716.8|12712.8|12718.4|12714.4|12718.4|12714.4|12715.3|12711.3|1077
1642578900000|2022-01-19 07:55:00|12719.2|12715.2|12715.3|12711.3|12720|12716|12715.3|12711.3|2520
1642579200000|2022-01-19 08:00:00|12716.8|12712.8|12716.8|12712.8|12718.4|12714.4|12710.6|12706.6|6277
1642579500000|2022-01-19 08:05:00|12715.3|12711.3|12712.2|12708.2|12718.4|12714.4|12712.2|12708.2|6899
1642579800000|2022-01-19 08:10:00|12713.7|12709.7|12713.7|12709.7|12715.3|12711.3|12713.7|12709.7|2630
1642580100000|2022-01-19 08:15:00|12712.2|12708.2|12712.2|12708.2|12713.7|12709.7|12710.6|12706.6|7464
1642580400000|2022-01-19 08:20:00|12713.7|12709.7|12710.6|12706.6|12713.7|12709.7|12709|12705|3605
1642580700000|2022-01-19 08:25:00|12712.2|12708.2|12713.7|12709.7|12713.7|12709.7|12712.2|12708.2|3937
1642581000000|2022-01-19 08:30:00|12715.3|12711.3|12716.8|12712.8|12716.8|12712.8|12713.7|12709.7|5557
1642581300000|2022-01-19 08:35:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12715.3|12711.3|5715
1642581600000|2022-01-19 08:40:00|12716.8|12712.8|12718.4|12714.4|12720|12716|12716.8|12712.8|5203
1642581900000|2022-01-19 08:45:00|12716.8|12712.8|12718.4|12714.4|12718.4|12714.4|12716.8|12712.8|1704
1642582200000|2022-01-19 08:50:00|12716.8|12712.8|12718.4|12714.4|12718.4|12714.4|12716.8|12712.8|1578
1642582500000|2022-01-19 08:55:00|12720|12716|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|2014
1642582800000|2022-01-19 09:00:00|12716.8|12712.8|12715.3|12711.3|12720|12716|12715.3|12711.3|2245
1642583100000|2022-01-19 09:05:00|12716.8|12712.8|12715.3|12711.3|12718.4|12714.4|12713.7|12709.7|3288
1642583400000|2022-01-19 09:10:00|12716.8|12712.8|12716.8|12712.8|12716.8|12712.8|12715.3|12711.3|1238
1642583700000|2022-01-19 09:15:00|12718.4|12714.4|12716.8|12712.8|12718.4|12714.4|12715.3|12711.3|1628
1642584000000|2022-01-19 09:20:00|12717.6|12713.6|12716.8|12712.8|12718.4|12714.4|12716.8|12712.8|353
1642584300000|2022-01-19 09:25:00|12718.4|12714.4|12715.3|12711.3|12718.4|12714.4|12715.3|12711.3|1101
1642584600000|2022-01-19 09:30:00|12713.7|12709.7|12715.3|12711.3|12716.8|12712.8|12713.7|12709.7|2686
1642584900000|2022-01-19 09:35:00|12716.8|12712.8|12718.4|12714.4|12718.4|12714.4|12715.3|12711.3|1761
1642585200000|2022-01-19 09:40:00|12716.8|12712.8|12718.4|12714.4|12718.4|12714.4|12716.8|12712.8|2759
1642585500000|2022-01-19 09:45:00|12716.8|12712.8|12721.5|12717.5|12721.5|12717.5|12716.8|12712.8|3287
1642585800000|2022-01-19 09:50:00|12720|12716|12723.1|12719.1|12723.1|12719.1|12720|12716|2651
1642586100000|2022-01-19 09:55:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|4345
1642586400000|2022-01-19 10:00:00|12723.1|12719.1|12720|12716|12723.1|12719.1|12720|12716|1694
1642586700000|2022-01-19 10:05:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|1542
1642587000000|2022-01-19 10:10:00|||||||||329
1642587300000|2022-01-19 10:15:00|12723.1|12719.1|12720|12716|12723.1|12719.1|12720|12716|2205
1642587600000|2022-01-19 10:20:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12720|12716|2310
1642587900000|2022-01-19 10:25:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|1601
1642588200000|2022-01-19 10:30:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|1888
1642588500000|2022-01-19 10:35:00|12722.3|12718.3|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|1934
1642588800000|2022-01-19 10:40:00|12723.1|12719.1|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|772
1642589100000|2022-01-19 10:45:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|1549
1642589400000|2022-01-19 10:50:00|12726.2|12722.2|12723.1|12719.1|12726.2|12722.2|12723.1|12719.1|1344
1642589700000|2022-01-19 10:55:00|12724.7|12720.7|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|882
1642590000000|2022-01-19 11:00:00|12724.7|12720.7|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|514
1642590300000|2022-01-19 11:05:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|1913
1642590600000|2022-01-19 11:10:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|1086
1642590900000|2022-01-19 11:15:00|12724.7|12720.7|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|620
1642591200000|2022-01-19 11:20:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|3373
1642591500000|2022-01-19 11:25:00|12726.2|12722.2|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|416
1642591800000|2022-01-19 11:30:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|1462
1642592100000|2022-01-19 11:35:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12726.2|12722.2|3430
1642592400000|2022-01-19 11:40:00|12726.2|12722.2|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|605
1642592700000|2022-01-19 11:45:00|12726.2|12722.2|12723.1|12719.1|12726.2|12722.2|12723.1|12719.1|1674
1642593000000|2022-01-19 11:50:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|3817
1642593300000|2022-01-19 11:55:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12723.1|12719.1|1550
1642593600000|2022-01-19 12:00:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|1518
1642593900000|2022-01-19 12:05:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|707
1642594200000|2022-01-19 12:10:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|489
1642594500000|2022-01-19 12:15:00|12724.7|12720.7|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|1013
1642594800000|2022-01-19 12:20:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12726.2|12722.2|1219
1642595100000|2022-01-19 12:25:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|1330
1642595400000|2022-01-19 12:30:00|12727.8|12723.8|12730.9|12726.9|12732.5|12728.5|12727.8|12723.8|7085
1642595700000|2022-01-19 12:35:00|12729.3|12725.3|12729.3|12725.3|12730.9|12726.9|12727.8|12723.8|1959
1642596000000|2022-01-19 12:40:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12726.2|12722.2|2038
1642596300000|2022-01-19 12:45:00|||||||||506
1642596600000|2022-01-19 12:50:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12727.8|12723.8|3639
1642596900000|2022-01-19 12:55:00|||||||||982
1642597200000|2022-01-19 13:00:00|12730.9|12726.9|12735.6|12731.6|12737.2|12733.2|12730.9|12726.9|5436
1642597500000|2022-01-19 13:05:00|12737.2|12733.2|12738.7|12734.7|12741.8|12737.8|12735.6|12731.6|11389
1642597800000|2022-01-19 13:10:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12737.2|12733.2|6894
1642598100000|2022-01-19 13:15:00|12741.8|12737.8|12745|12741|12746.5|12742.5|12738.7|12734.7|10656
1642598400000|2022-01-19 13:20:00|12746.5|12742.5|12740.3|12736.3|12746.5|12742.5|12740.3|12736.3|11411
1642598700000|2022-01-19 13:25:00|12741.8|12737.8|12745|12741|12745|12741|12740.3|12736.3|5122
1642599000000|2022-01-19 13:30:00|12743.4|12739.4|12735.6|12731.6|12745|12741|12735.6|12731.6|9948
1642599300000|2022-01-19 13:35:00|12737.2|12733.2|12741.8|12737.8|12743.4|12739.4|12737.2|12733.2|12799
1642599600000|2022-01-19 13:40:00|12743.4|12739.4|12738.7|12734.7|12743.4|12739.4|12738.7|12734.7|13018
1642599900000|2022-01-19 13:45:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12738.7|12734.7|3236
1642600200000|2022-01-19 13:50:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12741.8|12737.8|3263
1642600500000|2022-01-19 13:55:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12740.3|12736.3|5302
1642600800000|2022-01-19 14:00:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|8754
1642601100000|2022-01-19 14:05:00|12745|12741|12740.3|12736.3|12745|12741|12740.3|12736.3|5600
1642601400000|2022-01-19 14:10:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12740.3|12736.3|3889
1642601700000|2022-01-19 14:15:00|12745|12741|12748.1|12744.1|12749.7|12745.7|12745|12741|3015
1642602000000|2022-01-19 14:20:00|12746.5|12742.5|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|6179
1642602300000|2022-01-19 14:25:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|1869
1642602600000|2022-01-19 14:30:00|12748.1|12744.1|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|7485
1642602900000|2022-01-19 14:35:00|12749.7|12745.7|12752.8|12748.8|12754.3|12750.3|12748.1|12744.1|10996
1642603200000|2022-01-19 14:40:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12751.2|12747.2|12592
1642603500000|2022-01-19 14:45:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|5529
1642603800000|2022-01-19 14:50:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12755.9|12751.9|7694
1642604100000|2022-01-19 14:55:00|12755.9|12751.9|12755.9|12751.9|12759|12755|12754.3|12750.3|7787
1642604400000|2022-01-19 15:00:00|12754.3|12750.3|12754.3|12750.3|12757.5|12753.5|12754.3|12750.3|5966
1642604700000|2022-01-19 15:05:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12754.3|12750.3|7540
1642605000000|2022-01-19 15:10:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|4225
1642605300000|2022-01-19 15:15:00|12759|12755|12759|12755|12762.2|12758.2|12759|12755|7127
1642605600000|2022-01-19 15:20:00|12760.6|12756.6|12757.5|12753.5|12760.6|12756.6|12757.5|12753.5|9418
1642605900000|2022-01-19 15:25:00|12759|12755|12762.2|12758.2|12763.7|12759.7|12759|12755|9082
1642606200000|2022-01-19 15:30:00|12760.6|12756.6|12752.8|12748.8|12760.6|12756.6|12751.2|12747.2|16176
1642606500000|2022-01-19 15:35:00|12751.2|12747.2|12746.5|12742.5|12752.8|12748.8|12746.5|12742.5|6280
1642606800000|2022-01-19 15:40:00|12745|12741|12751.2|12747.2|12751.2|12747.2|12745|12741|6636
1642607100000|2022-01-19 15:45:00|12749.7|12745.7|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|5310
1642607400000|2022-01-19 15:50:00|12749.7|12745.7|12754.3|12750.3|12755.9|12751.9|12749.7|12745.7|4742
1642607700000|2022-01-19 15:55:00|12752.8|12748.8|12755.9|12751.9|12755.9|12751.9|12752.8|12748.8|1815
1642608000000|2022-01-19 16:00:00|12757.5|12753.5|12755.9|12751.9|12757.5|12753.5|12754.3|12750.3|4454
1642608300000|2022-01-19 16:05:00|12754.3|12750.3|12759|12755|12760.6|12756.6|12754.3|12750.3|3151
1642608600000|2022-01-19 16:10:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12759|12755|1525
1642608900000|2022-01-19 16:15:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12757.5|12753.5|3584
1642609200000|2022-01-19 16:20:00|12757.5|12753.5|12762.2|12758.2|12762.2|12758.2|12757.5|12753.5|4055
1642609500000|2022-01-19 16:25:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12762.2|12758.2|7564
1642609800000|2022-01-19 16:30:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|3686
1642610100000|2022-01-19 16:35:00|12765.3|12761.3|12768.4|12764.4|12770|12766|12765.3|12761.3|4071
1642610400000|2022-01-19 16:40:00|12770|12766|12770|12766|12770|12766|12768.4|12764.4|6714
1642610700000|2022-01-19 16:45:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|6184
1642611000000|2022-01-19 16:50:00|12768.4|12764.4|12765.3|12761.3|12770|12766|12765.3|12761.3|4564
1642611300000|2022-01-19 16:55:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|3374
1642611600000|2022-01-19 17:00:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|4561
1642611900000|2022-01-19 17:05:00|12765.3|12761.3|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|2479
1642612200000|2022-01-19 17:10:00|12765.3|12761.3|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|1658
1642612500000|2022-01-19 17:15:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|1805
1642612800000|2022-01-19 17:20:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1793
1642613100000|2022-01-19 17:25:00|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|2471
1642613400000|2022-01-19 17:30:00|12766.8|12762.8|12766.8|12762.8|12770|12766|12765.3|12761.3|3814
1642613700000|2022-01-19 17:35:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|2636
1642614000000|2022-01-19 17:40:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|2088
1642614300000|2022-01-19 17:45:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|1693
1642614600000|2022-01-19 17:50:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|4350
1642614900000|2022-01-19 17:55:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|3513
1642615200000|2022-01-19 18:00:00|12766.8|12762.8|12768.4|12764.4|12771.5|12767.5|12762.2|12758.2|7781
1642615500000|2022-01-19 18:05:00|12766.8|12762.8|12770|12766|12771.5|12767.5|12766.8|12762.8|4753
1642615800000|2022-01-19 18:10:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12770|12766|6916
1642616100000|2022-01-19 18:15:00|12771.5|12767.5|12771.5|12767.5|12774.7|12770.7|12771.5|12767.5|2656
1642616400000|2022-01-19 18:20:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12770|12766|3526
1642616700000|2022-01-19 18:25:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|3173
1642617000000|2022-01-19 18:30:00|12774.7|12770.7|12770|12766|12774.7|12770.7|12770|12766|1595
1642617300000|2022-01-19 18:35:00|12768.4|12764.4|12768.4|12764.4|12771.5|12767.5|12768.4|12764.4|3180
1642617600000|2022-01-19 18:40:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|4593
1642617900000|2022-01-19 18:45:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|4529
1642618200000|2022-01-19 18:50:00|12768.4|12764.4|12770|12766|12770|12766|12766.8|12762.8|3585
1642618500000|2022-01-19 18:55:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12768.4|12764.4|4444
1642618800000|2022-01-19 19:00:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|3593
1642619100000|2022-01-19 19:05:00|12770|12766|12768.4|12764.4|12770|12766|12768.4|12764.4|2179
1642619400000|2022-01-19 19:10:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|6105
1642619700000|2022-01-19 19:15:00|12770|12766|12770|12766|12771.5|12767.5|12768.4|12764.4|1907
1642620000000|2022-01-19 19:20:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|1433
1642620300000|2022-01-19 19:25:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|1859
1642620600000|2022-01-19 19:30:00|12768.4|12764.4|12774.7|12770.7|12774.7|12770.7|12768.4|12764.4|4179
1642620900000|2022-01-19 19:35:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|2648
1642621200000|2022-01-19 19:40:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|1514
1642621500000|2022-01-19 19:45:00|12773.1|12769.1|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|2358
1642621800000|2022-01-19 19:50:00|||||||||550
1642622100000|2022-01-19 19:55:00|12770|12766|12770|12766|12771.5|12767.5|12768.4|12764.4|10234
1642622400000|2022-01-19 20:00:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12766.8|12762.8|6464
1642622700000|2022-01-19 20:05:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|8426
1642623000000|2022-01-19 20:10:00|12766.8|12762.8|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|2776
1642623300000|2022-01-19 20:15:00|12762.2|12758.2|12760.6|12756.6|12763.7|12759.7|12760.6|12756.6|3750
1642623600000|2022-01-19 20:20:00|12762.2|12758.2|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|2415
1642623900000|2022-01-19 20:25:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|1763
1642624200000|2022-01-19 20:30:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|3651
1642624500000|2022-01-19 20:35:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|2113
1642624800000|2022-01-19 20:40:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|1899
1642625100000|2022-01-19 20:45:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|3733
1642625400000|2022-01-19 20:50:00|12765.3|12761.3|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|7723
1642625700000|2022-01-19 20:55:00|12762.2|12758.2|12757.5|12753.5|12762.2|12758.2|12757.5|12753.5|9910
1642626000000|2022-01-19 21:00:00|12755.9|12751.9|12755.9|12751.9|12759|12755|12754.3|12750.3|7734
1642626300000|2022-01-19 21:05:00|12757.5|12753.5|12752.8|12748.8|12757.5|12753.5|12752.8|12748.8|5474
1642626600000|2022-01-19 21:10:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|5024
1642626900000|2022-01-19 21:15:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|2923
1642627200000|2022-01-19 21:20:00|12752.8|12748.8|12752.8|12748.8|12754.3|12750.3|12751.2|12747.2|3021
1642627500000|2022-01-19 21:25:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|1196
1642627800000|2022-01-19 21:30:00|12751.2|12747.2|12745|12741|12751.2|12747.2|12743.4|12739.4|5657
1642628100000|2022-01-19 21:35:00|12743.4|12739.4|12748.1|12744.1|12749.7|12745.7|12743.4|12739.4|6122
1642628400000|2022-01-19 21:40:00|12749.7|12745.7|12749.7|12745.7|12752.8|12748.8|12748.1|12744.1|3321
1642628700000|2022-01-19 21:45:00|12748.1|12744.1|12741.8|12737.8|12748.1|12744.1|12740.3|12736.3|5136
1642629000000|2022-01-19 21:50:00|12743.4|12739.4|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|1589
1642629300000|2022-01-19 21:55:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12738.7|12734.7|3758
1642633200000|2022-01-19 23:00:00|12727.8|12723.8|12740.3|12736.3|12741.1|12737.1|12727.8|12723.8|4267
1642633500000|2022-01-19 23:05:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12738.7|12734.7|480
1642633800000|2022-01-19 23:10:00|12738.7|12734.7|12743.4|12739.4|12743.4|12739.4|12738.7|12734.7|849
1642634100000|2022-01-19 23:15:00|12745|12741|12743.4|12739.4|12745|12741|12741.8|12737.8|1538
1642634400000|2022-01-19 23:20:00|12741.8|12737.8|12738.7|12734.7|12741.8|12737.8|12735.6|12731.6|2066
1642634700000|2022-01-19 23:25:00|12740.3|12736.3|12743.4|12739.4|12743.4|12739.4|12739.5|12735.5|1085
1642635000000|2022-01-19 23:30:00|12745|12741|12743.4|12739.4|12745|12741|12741.8|12737.8|1163
1642635300000|2022-01-19 23:35:00|12745|12741|12744.2|12740.2|12745|12741|12743.4|12739.4|718
1642635600000|2022-01-19 23:40:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|462
1642635900000|2022-01-19 23:45:00|12745|12741|12745|12741|12745|12741|12745|12741|150
1642636200000|2022-01-19 23:50:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|688
1642636500000|2022-01-19 23:55:00|12745|12741|12745|12741|12745|12741|12745|12741|670
1642636800000|2022-01-20 00:00:00|12741.8|12737.8|12737.2|12733.2|12743.4|12739.4|12737.2|12733.2|4741
1642637100000|2022-01-20 00:05:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|1006
1642637400000|2022-01-20 00:10:00|12740.3|12736.3|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|491
1642637700000|2022-01-20 00:15:00|12745|12741|12746.5|12742.5|12746.5|12742.5|12745|12741|842
1642638000000|2022-01-20 00:20:00|12748.1|12744.1|12745|12741|12748.1|12744.1|12745|12741|920
1642638300000|2022-01-20 00:25:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|331
1642638600000|2022-01-20 00:30:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|3014
1642638900000|2022-01-20 00:35:00|12745|12741|12745|12741|12745|12741|12745|12741|453
1642639200000|2022-01-20 00:40:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1145
1642639500000|2022-01-20 00:45:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|2337
1642639800000|2022-01-20 00:50:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12750.4|12746.4|1116
1642640100000|2022-01-20 00:55:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|604
1642640400000|2022-01-20 01:00:00|12752.8|12748.8|12757.5|12753.5|12757.5|12753.5|12752.8|12748.8|2808
1642640700000|2022-01-20 01:05:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|2270
1642641000000|2022-01-20 01:10:00|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|12759|12755|1586
1642641300000|2022-01-20 01:15:00|12759|12755|12763.7|12759.7|12763.7|12759.7|12759|12755|5760
1642641600000|2022-01-20 01:20:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12760.6|12756.6|2670
1642641900000|2022-01-20 01:25:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|1025
1642642200000|2022-01-20 01:30:00|12760.6|12756.6|12757.5|12753.5|12762.2|12758.2|12757.5|12753.5|835
1642642500000|2022-01-20 01:35:00|12759|12755|12757.5|12753.5|12759|12755|12755.9|12751.9|1146
1642642800000|2022-01-20 01:40:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|1128
1642643100000|2022-01-20 01:45:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|495
1642643400000|2022-01-20 01:50:00|||||||||634
1642643700000|2022-01-20 01:55:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|554
1642644000000|2022-01-20 02:00:00|12757.5|12753.5|12754.3|12750.3|12757.5|12753.5|12754.3|12750.3|642
1642644300000|2022-01-20 02:05:00|12755.9|12751.9|12751.2|12747.2|12755.9|12751.9|12751.2|12747.2|863
1642644600000|2022-01-20 02:10:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|2045
1642644900000|2022-01-20 02:15:00|12749.7|12745.7|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|751
1642645200000|2022-01-20 02:20:00|12752.8|12748.8|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|1390
1642645500000|2022-01-20 02:25:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|689
1642645800000|2022-01-20 02:30:00|12748.1|12744.1|12746.5|12742.5|12748.1|12744.1|12745|12741|720
1642646100000|2022-01-20 02:35:00|12748.1|12744.1|12745|12741|12748.1|12744.1|12745|12741|968
1642646400000|2022-01-20 02:40:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|802
1642646700000|2022-01-20 02:45:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|441
1642647000000|2022-01-20 02:50:00|12749.7|12745.7|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|387
1642647300000|2022-01-20 02:55:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|824
1642647600000|2022-01-20 03:00:00|||||||||228
1642647900000|2022-01-20 03:05:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|630
1642648200000|2022-01-20 03:10:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|826
1642648500000|2022-01-20 03:15:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|750
1642648800000|2022-01-20 03:20:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|760
1642649100000|2022-01-20 03:25:00|||||||||534
1642649400000|2022-01-20 03:30:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|263
1642649700000|2022-01-20 03:35:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|255
1642650000000|2022-01-20 03:40:00|||||||||314
1642650300000|2022-01-20 03:45:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|583
1642650600000|2022-01-20 03:50:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|582
1642650900000|2022-01-20 03:55:00|||||||||83
1642651200000|2022-01-20 04:00:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12748.1|12744.1|806
1642651500000|2022-01-20 04:05:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|210
1642651800000|2022-01-20 04:10:00|||||||||213
1642652100000|2022-01-20 04:15:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|1217
1642652400000|2022-01-20 04:20:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|228
1642652700000|2022-01-20 04:25:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|228
1642653000000|2022-01-20 04:30:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|562
1642653300000|2022-01-20 04:35:00|||||||||50
1642653600000|2022-01-20 04:40:00|||||||||135
1642653900000|2022-01-20 04:45:00|||||||||538
1642654200000|2022-01-20 04:50:00|||||||||42
1642654500000|2022-01-20 04:55:00|||||||||236
1642654800000|2022-01-20 05:00:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|48
1642655100000|2022-01-20 05:05:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|397
1642655400000|2022-01-20 05:10:00|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|1892
1642655700000|2022-01-20 05:15:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|66
1642656000000|2022-01-20 05:20:00|12745|12741|12745|12741|12745|12741|12745|12741|318
1642656300000|2022-01-20 05:25:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|932
1642656600000|2022-01-20 05:30:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|343
1642656900000|2022-01-20 05:35:00|12745|12741|12745|12741|12745|12741|12745|12741|309
1642657200000|2022-01-20 05:40:00|12744.2|12740.2|12745|12741|12745|12741|12743.4|12739.4|116
1642657500000|2022-01-20 05:45:00|||||||||70
1642657800000|2022-01-20 05:50:00|||||||||8
1642658100000|2022-01-20 05:55:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|472
1642658400000|2022-01-20 06:00:00|12745|12741|12745|12741|12745|12741|12745|12741|504
1642658700000|2022-01-20 06:05:00|||||||||120
1642659000000|2022-01-20 06:10:00|12745.8|12741.8|12746.5|12742.5|12748.1|12744.1|12745.8|12741.8|1008
1642659300000|2022-01-20 06:15:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|1933
1642659600000|2022-01-20 06:20:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|538
1642659900000|2022-01-20 06:25:00|12748.1|12744.1|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|155
1642660200000|2022-01-20 06:30:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|707
1642660500000|2022-01-20 06:35:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|362
1642660800000|2022-01-20 06:40:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|44
1642661100000|2022-01-20 06:45:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|108
1642661400000|2022-01-20 06:50:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|275
1642661700000|2022-01-20 06:55:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|210
1642662000000|2022-01-20 07:00:00|12749.7|12745.7|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|1531
1642662300000|2022-01-20 07:05:00|||||||||559
1642662600000|2022-01-20 07:10:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12743.4|12739.4|2002
1642662900000|2022-01-20 07:15:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12741.8|12737.8|1720
1642663200000|2022-01-20 07:20:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|1301
1642663500000|2022-01-20 07:25:00|12743.4|12739.4|12746.5|12742.5|12746.5|12742.5|12743.4|12739.4|1122
1642663800000|2022-01-20 07:30:00|12748.1|12744.1|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|2341
1642664100000|2022-01-20 07:35:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|429
1642664400000|2022-01-20 07:40:00|12751.2|12747.2|12754.3|12750.3|12754.3|12750.3|12751.2|12747.2|679
1642664700000|2022-01-20 07:45:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12754.3|12750.3|908
1642665000000|2022-01-20 07:50:00|12754.3|12750.3|12755.9|12751.9|12757.5|12753.5|12752.8|12748.8|2131
1642665300000|2022-01-20 07:55:00|12757.5|12753.5|12754.3|12750.3|12757.5|12753.5|12752.8|12748.8|1218
1642665600000|2022-01-20 08:00:00|12752.8|12748.8|12755.9|12751.9|12755.9|12751.9|12752.8|12748.8|1732
1642665900000|2022-01-20 08:05:00|12757.5|12753.5|12754.3|12750.3|12757.5|12753.5|12752.8|12748.8|1869
1642666200000|2022-01-20 08:10:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12755.9|12751.9|838
1642666500000|2022-01-20 08:15:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12757.5|12753.5|4504
1642666800000|2022-01-20 08:20:00|12759|12755|12755.9|12751.9|12759|12755|12755.9|12751.9|1591
1642667100000|2022-01-20 08:25:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1160
1642667400000|2022-01-20 08:30:00|12758.3|12754.3|12757.5|12753.5|12758.3|12754.3|12755.9|12751.9|838
1642667700000|2022-01-20 08:35:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12755.9|12751.9|2086
1642668000000|2022-01-20 08:40:00|12757.5|12753.5|12755.9|12751.9|12757.5|12753.5|12755.9|12751.9|1272
1642668300000|2022-01-20 08:45:00|12757.5|12753.5|12759|12755|12759|12755|12757.5|12753.5|1070
1642668600000|2022-01-20 08:50:00|12757.5|12753.5|12759|12755|12760.6|12756.6|12757.5|12753.5|1609
1642668900000|2022-01-20 08:55:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12759|12755|2000
1642669200000|2022-01-20 09:00:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|2777
1642669500000|2022-01-20 09:05:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|2315
1642669800000|2022-01-20 09:10:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12763.7|12759.7|4263
1642670100000|2022-01-20 09:15:00|12763.7|12759.7|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|1914
1642670400000|2022-01-20 09:20:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|4464
1642670700000|2022-01-20 09:25:00|12766.8|12762.8|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|1105
1642671000000|2022-01-20 09:30:00|12765.3|12761.3|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|961
1642671300000|2022-01-20 09:35:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1591
1642671600000|2022-01-20 09:40:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1854
1642671900000|2022-01-20 09:45:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|1199
1642672200000|2022-01-20 09:50:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|2099
1642672500000|2022-01-20 09:55:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|3349
1642672800000|2022-01-20 10:00:00|12766.8|12762.8|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|1963
1642673100000|2022-01-20 10:05:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|1131
1642673400000|2022-01-20 10:10:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|782
1642673700000|2022-01-20 10:15:00|12766.8|12762.8|12770|12766|12770|12766|12766.8|12762.8|967
1642674000000|2022-01-20 10:20:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12768.4|12764.4|2933
1642674300000|2022-01-20 10:25:00|12770|12766|12766.8|12762.8|12770|12766|12766.8|12762.8|1820
1642674600000|2022-01-20 10:30:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1517
1642674900000|2022-01-20 10:35:00|||||||||162
1642675200000|2022-01-20 10:40:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|561
1642675500000|2022-01-20 10:45:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|727
1642675800000|2022-01-20 10:50:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|1095
1642676100000|2022-01-20 10:55:00|||||||||333
1642676400000|2022-01-20 11:00:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|4094
1642676700000|2022-01-20 11:05:00|12765.3|12761.3|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|806
1642677000000|2022-01-20 11:10:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|812
1642677300000|2022-01-20 11:15:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1730
1642677600000|2022-01-20 11:20:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|892
1642677900000|2022-01-20 11:25:00|12765.3|12761.3|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|555
1642678200000|2022-01-20 11:30:00|12770|12766|12770|12766|12770|12766|12768.4|12764.4|1778
1642678500000|2022-01-20 11:35:00|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|594
1642678800000|2022-01-20 11:40:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|989
1642679100000|2022-01-20 11:45:00|12766.1|12762.1|12766.8|12762.8|12766.8|12762.8|12766.1|12762.1|2914
1642679400000|2022-01-20 11:50:00|12766.1|12762.1|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|2715
1642679700000|2022-01-20 11:55:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|660
1642680000000|2022-01-20 12:00:00|12767.6|12763.6|12765.3|12761.3|12767.6|12763.6|12765.3|12761.3|1545
1642680300000|2022-01-20 12:05:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|3536
1642680600000|2022-01-20 12:10:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|2279
1642680900000|2022-01-20 12:15:00|12762.2|12758.2|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|2718
1642681200000|2022-01-20 12:20:00|12762.2|12758.2|12759|12755|12762.2|12758.2|12759|12755|2310
1642681500000|2022-01-20 12:25:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|2554
1642681800000|2022-01-20 12:30:00|12760.6|12756.6|12765.3|12761.3|12765.3|12761.3|12760.6|12756.6|1396
1642682100000|2022-01-20 12:35:00|12763.7|12759.7|12766.8|12762.8|12768.4|12764.4|12763.7|12759.7|3482
1642682400000|2022-01-20 12:40:00|12768.4|12764.4|12770|12766|12770|12766|12766.8|12762.8|2054
1642682700000|2022-01-20 12:45:00|12768.4|12764.4|12770|12766|12770|12766|12766.8|12762.8|1756
1642683000000|2022-01-20 12:50:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|1486
1642683300000|2022-01-20 12:55:00|12770|12766|12770|12766|12770|12766|12770|12766|1653
1642683600000|2022-01-20 13:00:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12770|12766|4245
1642683900000|2022-01-20 13:05:00|12773.1|12769.1|12776.2|12772.2|12776.2|12772.2|12771.5|12767.5|9377
1642684200000|2022-01-20 13:10:00|12774.7|12770.7|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|4830
1642684500000|2022-01-20 13:15:00|12774.7|12770.7|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|4244
1642684800000|2022-01-20 13:20:00|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|12771.5|12767.5|10469
1642685100000|2022-01-20 13:25:00|12773.1|12769.1|12777|12773|12779.3|12775.3|12773.1|12769.1|7971
1642685400000|2022-01-20 13:30:00|12776.2|12772.2|12782.5|12778.5|12784|12780|12776.2|12772.2|9458
1642685700000|2022-01-20 13:35:00|12784|12780|12779.3|12775.3|12784|12780|12779.3|12775.3|13054
1642686000000|2022-01-20 13:40:00|12780.9|12776.9|12780.9|12776.9|12782.5|12778.5|12777.8|12773.8|5036
1642686300000|2022-01-20 13:45:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12774.7|12770.7|7457
1642686600000|2022-01-20 13:50:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|6092
1642686900000|2022-01-20 13:55:00|12776.2|12772.2|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|6647
1642687200000|2022-01-20 14:00:00|12779.3|12775.3|12776.2|12772.2|12779.3|12775.3|12776.2|12772.2|4472
1642687500000|2022-01-20 14:05:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12774.7|12770.7|4074
1642687800000|2022-01-20 14:10:00|12777.8|12773.8|12777.8|12773.8|12780.9|12776.9|12777.8|12773.8|4121
1642688100000|2022-01-20 14:15:00|12779.3|12775.3|12777.8|12773.8|12780.9|12776.9|12776.2|12772.2|3661
1642688400000|2022-01-20 14:20:00|12779.3|12775.3|12780.9|12776.9|12782.5|12778.5|12777.8|12773.8|3186
1642688700000|2022-01-20 14:25:00|12779.3|12775.3|12776.2|12772.2|12780.9|12776.9|12776.2|12772.2|3969
1642689000000|2022-01-20 14:30:00|12774.7|12770.7|12777.8|12773.8|12777.8|12773.8|12773.1|12769.1|6777
1642689300000|2022-01-20 14:35:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12777.8|12773.8|6583
1642689600000|2022-01-20 14:40:00|12777.8|12773.8|12773.1|12769.1|12777.8|12773.8|12773.1|12769.1|5754
1642689900000|2022-01-20 14:45:00|12774.7|12770.7|12773.1|12769.1|12776.2|12772.2|12773.1|12769.1|4086
1642690200000|2022-01-20 14:50:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|3628
1642690500000|2022-01-20 14:55:00|12774.7|12770.7|12777.8|12773.8|12777.8|12773.8|12774.7|12770.7|5436
1642690800000|2022-01-20 15:00:00|12779.3|12775.3|12776.2|12772.2|12779.3|12775.3|12774.7|12770.7|4115
1642691100000|2022-01-20 15:05:00|12774.7|12770.7|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|2205
1642691400000|2022-01-20 15:10:00|12774.7|12770.7|12773.1|12769.1|12776.2|12772.2|12773.1|12769.1|8385
1642691700000|2022-01-20 15:15:00|12771.5|12767.5|12774.7|12770.7|12774.7|12770.7|12771.5|12767.5|5394
1642692000000|2022-01-20 15:20:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|3973
1642692300000|2022-01-20 15:25:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12770|12766|6653
1642692600000|2022-01-20 15:30:00|12770|12766|12774.7|12770.7|12774.7|12770.7|12768.4|12764.4|5241
1642692900000|2022-01-20 15:35:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|4256
1642693200000|2022-01-20 15:40:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|3572
1642693500000|2022-01-20 15:45:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|6175
1642693800000|2022-01-20 15:50:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|2927
1642694100000|2022-01-20 15:55:00|12771.5|12767.5|12773.1|12769.1|12776.2|12772.2|12771.5|12767.5|3152
1642694400000|2022-01-20 16:00:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|2476
1642694700000|2022-01-20 16:05:00|12774.7|12770.7|12774.7|12770.7|12777.8|12773.8|12773.1|12769.1|3555
1642695000000|2022-01-20 16:10:00|12773.1|12769.1|12776.2|12772.2|12777.8|12773.8|12773.1|12769.1|2482
1642695300000|2022-01-20 16:15:00|12774.7|12770.7|12774.7|12770.7|12777.8|12773.8|12774.7|12770.7|1701
1642695600000|2022-01-20 16:20:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|2428
1642695900000|2022-01-20 16:25:00|12771.5|12767.5|12768.4|12764.4|12771.5|12767.5|12768.4|12764.4|3220
1642696200000|2022-01-20 16:30:00|12770|12766|12771.5|12767.5|12773.1|12769.1|12768.4|12764.4|2752
1642696500000|2022-01-20 16:35:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12768.4|12764.4|5108
1642696800000|2022-01-20 16:40:00|12768.4|12764.4|12771.5|12767.5|12773.1|12769.1|12768.4|12764.4|4549
1642697100000|2022-01-20 16:45:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12770|12766|4145
1642697400000|2022-01-20 16:50:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12770|12766|3215
1642697700000|2022-01-20 16:55:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|1517
1642698000000|2022-01-20 17:00:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|1612
1642698300000|2022-01-20 17:05:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|1116
1642698600000|2022-01-20 17:10:00|12774.7|12770.7|12771.5|12767.5|12774.7|12770.7|12771.5|12767.5|18434
1642698900000|2022-01-20 17:15:00|12773.1|12769.1|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|3233
1642699200000|2022-01-20 17:20:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|646
1642699500000|2022-01-20 17:25:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|1352
1642699800000|2022-01-20 17:30:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|1186
1642700100000|2022-01-20 17:35:00|12773.1|12769.1|12774.7|12770.7|12774.7|12770.7|12773.1|12769.1|2737
1642700400000|2022-01-20 17:40:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|2191
1642700700000|2022-01-20 17:45:00|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|977
1642701000000|2022-01-20 17:50:00|12773.1|12769.1|12771.5|12767.5|12774.7|12770.7|12771.5|12767.5|1116
1642701300000|2022-01-20 17:55:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12770|12766|849
1642701600000|2022-01-20 18:00:00|12771.5|12767.5|12766.8|12762.8|12773.1|12769.1|12765.3|12761.3|4080
1642701900000|2022-01-20 18:05:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|4732
1642702200000|2022-01-20 18:10:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|7186
1642702500000|2022-01-20 18:15:00|12770|12766|12768.4|12764.4|12770|12766|12768.4|12764.4|4249
1642702800000|2022-01-20 18:20:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|5676
1642703100000|2022-01-20 18:25:00|12768.4|12764.4|12770|12766|12770|12766|12768.4|12764.4|2132
1642703400000|2022-01-20 18:30:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|2236
1642703700000|2022-01-20 18:35:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|905
1642704000000|2022-01-20 18:40:00|12771.5|12767.5|12770|12766|12771.5|12767.5|12770|12766|2662
1642704300000|2022-01-20 18:45:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|1809
1642704600000|2022-01-20 18:50:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|1535
1642704900000|2022-01-20 18:55:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|1407
1642705200000|2022-01-20 19:00:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|2955
1642705500000|2022-01-20 19:05:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|722
1642705800000|2022-01-20 19:10:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12770|12766|2944
1642706100000|2022-01-20 19:15:00|12771.5|12767.5|12770|12766|12771.5|12767.5|12770|12766|1297
1642706400000|2022-01-20 19:20:00|12768.4|12764.4|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|3351
1642706700000|2022-01-20 19:25:00|12770|12766|12773.1|12769.1|12773.1|12769.1|12770|12766|1568
1642707000000|2022-01-20 19:30:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|1332
1642707300000|2022-01-20 19:35:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|1659
1642707600000|2022-01-20 19:40:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|971
1642707900000|2022-01-20 19:45:00|12770|12766|12770|12766|12770|12766|12770|12766|395
1642708200000|2022-01-20 19:50:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|1939
1642708500000|2022-01-20 19:55:00|12773.1|12769.1|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|4592
1642708800000|2022-01-20 20:00:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|6071
1642709100000|2022-01-20 20:05:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|2136
1642709400000|2022-01-20 20:10:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|1519
1642709700000|2022-01-20 20:15:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|4913
1642710000000|2022-01-20 20:20:00|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|3753
1642710300000|2022-01-20 20:25:00|12773.1|12769.1|12774.7|12770.7|12774.7|12770.7|12773.1|12769.1|2456
1642710600000|2022-01-20 20:30:00|12773.1|12769.1|12774.7|12770.7|12774.7|12770.7|12773.1|12769.1|1227
1642710900000|2022-01-20 20:35:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|2545
1642711200000|2022-01-20 20:40:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|2114
1642711500000|2022-01-20 20:45:00|12780.9|12776.9|12777.8|12773.8|12780.9|12776.9|12776.2|12772.2|3870
1642711800000|2022-01-20 20:50:00|12776.2|12772.2|12779.3|12775.3|12779.3|12775.3|12776.2|12772.2|5147
1642712100000|2022-01-20 20:55:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12777.8|12773.8|7169
1642712400000|2022-01-20 21:00:00|12779.3|12775.3|12782.5|12778.5|12782.5|12778.5|12779.3|12775.3|6412
1642712700000|2022-01-20 21:05:00|12784|12780|12782.5|12778.5|12784|12780|12782.5|12778.5|1877
1642713000000|2022-01-20 21:10:00|12784|12780|12788.7|12784.7|12788.7|12784.7|12782.5|12778.5|4705
1642713300000|2022-01-20 21:15:00|12787.2|12783.2|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|5694
1642713600000|2022-01-20 21:20:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|3291
1642713900000|2022-01-20 21:25:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12787.2|12783.2|2249
1642714200000|2022-01-20 21:30:00|12793.4|12789.4|12790.3|12786.3|12793.4|12789.4|12790.3|12786.3|12553
1642714500000|2022-01-20 21:35:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|4923
1642714800000|2022-01-20 21:40:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|4691
1642715100000|2022-01-20 21:45:00|12790.3|12786.3|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|1920
1642715400000|2022-01-20 21:50:00|12791.8|12787.8|12795|12791|12796.5|12792.5|12791.8|12787.8|12642
1642715700000|2022-01-20 21:55:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|2564
1642719600000|2022-01-20 23:00:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|1874
1642719900000|2022-01-20 23:05:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|893
1642720200000|2022-01-20 23:10:00|12795|12791|12798.1|12794.1|12799.7|12795.7|12795|12791|3393
1642720500000|2022-01-20 23:15:00|12799.7|12795.7|12804.3|12800.3|12807.5|12803.5|12799.7|12795.7|6060
1642720800000|2022-01-20 23:20:00|12805.9|12801.9|12810.6|12806.6|12812.2|12808.2|12805.9|12801.9|4202
1642721100000|2022-01-20 23:25:00|12809|12805|12813.7|12809.7|12815.3|12811.3|12809|12805|3114
1642721400000|2022-01-20 23:30:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|1930
1642721700000|2022-01-20 23:35:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|2627
1642722000000|2022-01-20 23:40:00|12805.9|12801.9|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1082
1642722300000|2022-01-20 23:45:00|12804.3|12800.3|12801.2|12797.2|12804.3|12800.3|12801.2|12797.2|1065
1642722600000|2022-01-20 23:50:00|12802.8|12798.8|12807.5|12803.5|12809|12805|12802.8|12798.8|1803
1642722900000|2022-01-20 23:55:00|12809|12805|12809|12805|12809|12805|12809|12805|253
1642723200000|2022-01-21 00:00:00|12810.6|12806.6|12813.7|12809.7|12816.8|12812.8|12810.6|12806.6|5650
1642723500000|2022-01-21 00:05:00|12812.9|12808.9|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|1961
1642723800000|2022-01-21 00:10:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1532
1642724100000|2022-01-21 00:15:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|2505
1642724400000|2022-01-21 00:20:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|1019
1642724700000|2022-01-21 00:25:00|12816.8|12812.8|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|3969
1642725000000|2022-01-21 00:30:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|4218
1642725300000|2022-01-21 00:35:00|12820|12816|12818.4|12814.4|12820.8|12816.8|12818.4|12814.4|2183
1642725600000|2022-01-21 00:40:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12820|12816|2027
1642725900000|2022-01-21 00:45:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|2083
1642726200000|2022-01-21 00:50:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|3112
1642726500000|2022-01-21 00:55:00|12824.7|12820.7|12823.1|12819.1|12826.2|12822.2|12821.5|12817.5|3206
1642726800000|2022-01-21 01:00:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12818.4|12814.4|3246
1642727100000|2022-01-21 01:05:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|2530
1642727400000|2022-01-21 01:10:00|12826.2|12822.2|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|5968
1642727700000|2022-01-21 01:15:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2779
1642728000000|2022-01-21 01:20:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1961
1642728300000|2022-01-21 01:25:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12823.1|12819.1|3070
1642728600000|2022-01-21 01:30:00|12826.2|12822.2|12826.2|12822.2|12829.3|12825.3|12824.7|12820.7|1538
1642728900000|2022-01-21 01:35:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|1252
1642729200000|2022-01-21 01:40:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|1623
1642729500000|2022-01-21 01:45:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|2538
1642729800000|2022-01-21 01:50:00|12832.5|12828.5|12827.8|12823.8|12832.5|12828.5|12827.8|12823.8|3786
1642730100000|2022-01-21 01:55:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1299
1642730400000|2022-01-21 02:00:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12820|12816|4661
1642730700000|2022-01-21 02:05:00|12820.8|12816.8|12818.4|12814.4|12820.8|12816.8|12816.8|12812.8|2522
1642731000000|2022-01-21 02:10:00|12820|12816|12820|12816|12821.5|12817.5|12818.4|12814.4|2347
1642731300000|2022-01-21 02:15:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12820|12816|1303
1642731600000|2022-01-21 02:20:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|2377
1642731900000|2022-01-21 02:25:00|12823.1|12819.1|12826.2|12822.2|12826.2|12822.2|12823.1|12819.1|1893
1642732200000|2022-01-21 02:30:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|774
1642732500000|2022-01-21 02:35:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|1103
1642732800000|2022-01-21 02:40:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|1032
1642733100000|2022-01-21 02:45:00|12827.8|12823.8|12829.3|12825.3|12830.9|12826.9|12826.2|12822.2|4111
1642733400000|2022-01-21 02:50:00|12830.9|12826.9|12826.2|12822.2|12830.9|12826.9|12824.7|12820.7|3679
1642733700000|2022-01-21 02:55:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12823.1|12819.1|1835
1642734000000|2022-01-21 03:00:00|12827|12823|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1157
1642734300000|2022-01-21 03:05:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|404
1642734600000|2022-01-21 03:10:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|748
1642734900000|2022-01-21 03:15:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|849
1642735200000|2022-01-21 03:20:00|12825.4|12821.4|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|1581
1642735500000|2022-01-21 03:25:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1183
1642735800000|2022-01-21 03:30:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|810
1642736100000|2022-01-21 03:35:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|1292
1642736400000|2022-01-21 03:40:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|1421
1642736700000|2022-01-21 03:45:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|899
1642737000000|2022-01-21 03:50:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|710
1642737300000|2022-01-21 03:55:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|686
1642737600000|2022-01-21 04:00:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|552
1642737900000|2022-01-21 04:05:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|681
1642738200000|2022-01-21 04:10:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1494
1642738500000|2022-01-21 04:15:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|1190
1642738800000|2022-01-21 04:20:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|885
1642739100000|2022-01-21 04:25:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|864
1642739400000|2022-01-21 04:30:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|1429
1642739700000|2022-01-21 04:35:00|12820|12816|12820|12816|12820|12816|12820|12816|1118
1642740000000|2022-01-21 04:40:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|454
1642740300000|2022-01-21 04:45:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|2098
1642740600000|2022-01-21 04:50:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|1357
1642740900000|2022-01-21 04:55:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|153
1642741200000|2022-01-21 05:00:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|972
1642741500000|2022-01-21 05:05:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|556
1642741800000|2022-01-21 05:10:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|722
1642742100000|2022-01-21 05:15:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|127
1642742400000|2022-01-21 05:20:00|||||||||140
1642742700000|2022-01-21 05:25:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|414
1642743000000|2022-01-21 05:30:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|1512
1642743300000|2022-01-21 05:35:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1316
1642743600000|2022-01-21 05:40:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|384
1642743900000|2022-01-21 05:45:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1028
1642744200000|2022-01-21 05:50:00|12821.5|12817.5|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|2262
1642744500000|2022-01-21 05:55:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|1970
1642744800000|2022-01-21 06:00:00|12820|12816|12820|12816|12820|12816|12820|12816|782
1642745100000|2022-01-21 06:05:00|||||||||1080
1642745400000|2022-01-21 06:10:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12820|12816|896
1642745700000|2022-01-21 06:15:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12820|12816|801
1642746000000|2022-01-21 06:20:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|613
1642746300000|2022-01-21 06:25:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|1800
1642746600000|2022-01-21 06:30:00|12820|12816|12816.8|12812.8|12820|12816|12816.8|12812.8|2144
1642746900000|2022-01-21 06:35:00|12817.6|12813.6|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|1430
1642747200000|2022-01-21 06:40:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|3414
1642747500000|2022-01-21 06:45:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|2483
1642747800000|2022-01-21 06:50:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|2252
1642748100000|2022-01-21 06:55:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1376
1642748400000|2022-01-21 07:00:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|2289
1642748700000|2022-01-21 07:05:00|12813.7|12809.7|12812.2|12808.2|12815.3|12811.3|12810.6|12806.6|3033
1642749000000|2022-01-21 07:10:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|3183
1642749300000|2022-01-21 07:15:00|12812.2|12808.2|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|4238
1642749600000|2022-01-21 07:20:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12813.7|12809.7|2576
1642749900000|2022-01-21 07:25:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|2172
1642750200000|2022-01-21 07:30:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|1431
1642750500000|2022-01-21 07:35:00|12815.3|12811.3|12820|12816|12820|12816|12815.3|12811.3|1563
1642750800000|2022-01-21 07:40:00|12818.4|12814.4|12815.3|12811.3|12820|12816|12815.3|12811.3|1359
1642751100000|2022-01-21 07:45:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|1233
1642751400000|2022-01-21 07:50:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|1352
1642751700000|2022-01-21 07:55:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|2174
1642752000000|2022-01-21 08:00:00|12815.3|12811.3|12815.3|12811.3|12818.4|12814.4|12815.3|12811.3|2833
1642752300000|2022-01-21 08:05:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1153
1642752600000|2022-01-21 08:10:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1834
1642752900000|2022-01-21 08:15:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|1315
1642753200000|2022-01-21 08:20:00|12812.2|12808.2|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|4591
1642753500000|2022-01-21 08:25:00|12815.3|12811.3|12810.6|12806.6|12815.3|12811.3|12810.6|12806.6|1107
1642753800000|2022-01-21 08:30:00|12812.2|12808.2|12805.9|12801.9|12812.2|12808.2|12805.9|12801.9|2585
1642754100000|2022-01-21 08:35:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12807.5|12803.5|2069
1642754400000|2022-01-21 08:40:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12805.9|12801.9|4393
1642754700000|2022-01-21 08:45:00|12809|12805|12805.9|12801.9|12809|12805|12805.9|12801.9|490
1642755000000|2022-01-21 08:50:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|1343
1642755300000|2022-01-21 08:55:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|1989
1642755600000|2022-01-21 09:00:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1800
1642755900000|2022-01-21 09:05:00|12809|12805|12813.7|12809.7|12815.3|12811.3|12809|12805|4278
1642756200000|2022-01-21 09:10:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|2066
1642756500000|2022-01-21 09:15:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|2262
1642756800000|2022-01-21 09:20:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|4822
1642757100000|2022-01-21 09:25:00|12810.6|12806.6|12805.9|12801.9|12810.6|12806.6|12805.9|12801.9|4202
1642757400000|2022-01-21 09:30:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|2834
1642757700000|2022-01-21 09:35:00|12809|12805|12809|12805|12809|12805|12809|12805|349
1642758000000|2022-01-21 09:40:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|1909
1642758300000|2022-01-21 09:45:00|12809|12805|12809|12805|12809|12805|12809|12805|1353
1642758600000|2022-01-21 09:50:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|1331
1642758900000|2022-01-21 09:55:00|12809|12805|12809|12805|12809|12805|12809|12805|2877
1642759200000|2022-01-21 10:00:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12807.5|12803.5|4988
1642759500000|2022-01-21 10:05:00|12810.6|12806.6|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|1723
1642759800000|2022-01-21 10:10:00|12812.2|12808.2|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|584
1642760100000|2022-01-21 10:15:00|12809|12805|12809|12805|12809|12805|12807.5|12803.5|964
1642760400000|2022-01-21 10:20:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12807.5|12803.5|782
1642760700000|2022-01-21 10:25:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|614
1642761000000|2022-01-21 10:30:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|95
1642761300000|2022-01-21 10:35:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|846
1642761600000|2022-01-21 10:40:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|508
1642761900000|2022-01-21 10:45:00|12805.9|12801.9|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1323
1642762200000|2022-01-21 10:50:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|324
1642762500000|2022-01-21 10:55:00|||||||||377
1642762800000|2022-01-21 11:00:00|12807.5|12803.5|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|1179
1642763100000|2022-01-21 11:05:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|453
1642763400000|2022-01-21 11:10:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|1665
1642763700000|2022-01-21 11:15:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1166
1642764000000|2022-01-21 11:20:00|12808.3|12804.3|12809|12805|12809|12805|12808.3|12804.3|1290
1642764300000|2022-01-21 11:25:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|1154
1642764600000|2022-01-21 11:30:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|919
1642764900000|2022-01-21 11:35:00|12805.9|12801.9|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|2887
1642765200000|2022-01-21 11:40:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|784
1642765500000|2022-01-21 11:45:00|12809|12805|12807.5|12803.5|12809|12805|12805.9|12801.9|912
1642765800000|2022-01-21 11:50:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1383
1642766100000|2022-01-21 11:55:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|2084
1642766400000|2022-01-21 12:00:00|12805.9|12801.9|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|4551
1642766700000|2022-01-21 12:05:00|12802.8|12798.8|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|1582
1642767000000|2022-01-21 12:10:00|12802.8|12798.8|12809|12805|12809|12805|12802.8|12798.8|3113
1642767300000|2022-01-21 12:15:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|703
1642767600000|2022-01-21 12:20:00|12809|12805|12809|12805|12809|12805|12809|12805|1065
1642767900000|2022-01-21 12:25:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|865
1642768200000|2022-01-21 12:30:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|5924
1642768500000|2022-01-21 12:35:00|12813.7|12809.7|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|4241
1642768800000|2022-01-21 12:40:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|2443
1642769100000|2022-01-21 12:45:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|2137
1642769400000|2022-01-21 12:50:00|12813.7|12809.7|12818.4|12814.4|12820|12816|12813.7|12809.7|3792
1642769700000|2022-01-21 12:55:00|12820|12816|12820|12816|12821.5|12817.5|12820|12816|2975
1642770000000|2022-01-21 13:00:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|4458
1642770300000|2022-01-21 13:05:00|12816.8|12812.8|12820|12816|12821.5|12817.5|12816.8|12812.8|4221
1642770600000|2022-01-21 13:10:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12820|12816|9839
1642770900000|2022-01-21 13:15:00|12823.1|12819.1|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|5384
1642771200000|2022-01-21 13:20:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12816.8|12812.8|8303
1642771500000|2022-01-21 13:25:00|12818.4|12814.4|12823.1|12819.1|12823.1|12819.1|12818.4|12814.4|6385
1642771800000|2022-01-21 13:30:00|12821.5|12817.5|12815.3|12811.3|12821.5|12817.5|12815.3|12811.3|3957
1642772100000|2022-01-21 13:35:00|12813.7|12809.7|12815.3|12811.3|12818.4|12814.4|12813.7|12809.7|5169
1642772400000|2022-01-21 13:40:00|12816.1|12812.1|12818.4|12814.4|12820|12816|12815.3|12811.3|5165
1642772700000|2022-01-21 13:45:00|12816.8|12812.8|12823.1|12819.1|12823.1|12819.1|12816.8|12812.8|5579
1642773000000|2022-01-21 13:50:00|12821.5|12817.5|12826.2|12822.2|12827.8|12823.8|12821.5|12817.5|4651
1642773300000|2022-01-21 13:55:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|5720
1642773600000|2022-01-21 14:00:00|12826.2|12822.2|12829.3|12825.3|12830.9|12826.9|12826.2|12822.2|5860
1642773900000|2022-01-21 14:05:00|12830.9|12826.9|12837.2|12833.2|12837.2|12833.2|12830.9|12826.9|13626
1642774200000|2022-01-21 14:10:00|12838.7|12834.7|12835.6|12831.6|12838.7|12834.7|12834|12830|10584
1642774500000|2022-01-21 14:15:00|12834|12830|12835.6|12831.6|12837.2|12833.2|12834|12830|4593
1642774800000|2022-01-21 14:20:00|12834|12830|12837.2|12833.2|12837.2|12833.2|12834|12830|7539
1642775100000|2022-01-21 14:25:00|12835.6|12831.6|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|9464
1642775400000|2022-01-21 14:30:00|12838.7|12834.7|12830.9|12826.9|12838.7|12834.7|12830.9|12826.9|7590
1642775700000|2022-01-21 14:35:00|12829.3|12825.3|12834|12830|12834|12830|12829.3|12825.3|11767
1642776000000|2022-01-21 14:40:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12830.9|12826.9|7862
1642776300000|2022-01-21 14:45:00|12834|12830|12832.5|12828.5|12835.6|12831.6|12830.9|12826.9|10244
1642776600000|2022-01-21 14:50:00|12830.9|12826.9|12835.6|12831.6|12835.6|12831.6|12830.9|12826.9|5159
1642776900000|2022-01-21 14:55:00|12834|12830|12838.7|12834.7|12838.7|12834.7|12834|12830|7470
1642777200000|2022-01-21 15:00:00|12840.3|12836.3|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|11163
1642777500000|2022-01-21 15:05:00|12840.3|12836.3|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|6248
1642777800000|2022-01-21 15:10:00|12843.4|12839.4|12845|12841|12845|12841|12841.8|12837.8|9377
1642778100000|2022-01-21 15:15:00|12846.5|12842.5|12845|12841|12848.1|12844.1|12845|12841|6346
1642778400000|2022-01-21 15:20:00|12846.5|12842.5|12846.5|12842.5|12851.2|12847.2|12846.5|12842.5|10751
1642778700000|2022-01-21 15:25:00|12848.1|12844.1|12845|12841|12848.1|12844.1|12845|12841|8677
1642779000000|2022-01-21 15:30:00|12846.5|12842.5|12841.8|12837.8|12848.1|12844.1|12841.8|12837.8|9292
1642779300000|2022-01-21 15:35:00|12840.3|12836.3|12838.7|12834.7|12841.8|12837.8|12835.6|12831.6|13015
1642779600000|2022-01-21 15:40:00|12840.3|12836.3|12830.9|12826.9|12840.3|12836.3|12829.3|12825.3|12498
1642779900000|2022-01-21 15:45:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|9803
1642780200000|2022-01-21 15:50:00|12827.8|12823.8|12832.5|12828.5|12834|12830|12827.8|12823.8|7413
1642780500000|2022-01-21 15:55:00|12834|12830|12830.9|12826.9|12834|12830|12830.9|12826.9|4804
1642780800000|2022-01-21 16:00:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12830.9|12826.9|3491
1642781100000|2022-01-21 16:05:00|12830.9|12826.9|12829.3|12825.3|12832.5|12828.5|12827.8|12823.8|3519
1642781400000|2022-01-21 16:10:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|4747
1642781700000|2022-01-21 16:15:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|3743
1642782000000|2022-01-21 16:20:00|12827.8|12823.8|12815.3|12811.3|12829.3|12825.3|12815.3|12811.3|12927
1642782300000|2022-01-21 16:25:00|12816.8|12812.8|12821.5|12817.5|12823.1|12819.1|12815.3|12811.3|9293
1642782600000|2022-01-21 16:30:00|12823.1|12819.1|12826.2|12822.2|12826.2|12822.2|12821.5|12817.5|3114
1642782900000|2022-01-21 16:35:00|12824.7|12820.7|12829.3|12825.3|12829.3|12825.3|12824.7|12820.7|3163
1642783200000|2022-01-21 16:40:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|3346
1642783500000|2022-01-21 16:45:00|12826.2|12822.2|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|3364
1642783800000|2022-01-21 16:50:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|6194
1642784100000|2022-01-21 16:55:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|1989
1642784400000|2022-01-21 17:00:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|1829
1642784700000|2022-01-21 17:05:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|2374
1642785000000|2022-01-21 17:10:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1979
1642785300000|2022-01-21 17:15:00|12829.3|12825.3|12832.5|12828.5|12832.5|12828.5|12827.8|12823.8|4252
1642785600000|2022-01-21 17:20:00|12830.9|12826.9|12829.3|12825.3|12832.5|12828.5|12829.3|12825.3|2683
1642785900000|2022-01-21 17:25:00|12827.8|12823.8|12826.2|12822.2|12829.3|12825.3|12824.7|12820.7|4949
1642786200000|2022-01-21 17:30:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|3578
1642786500000|2022-01-21 17:35:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2052
1642786800000|2022-01-21 17:40:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|1766
1642787100000|2022-01-21 17:45:00|12826.2|12822.2|12830.9|12826.9|12830.9|12826.9|12826.2|12822.2|1467
1642787400000|2022-01-21 17:50:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|2212
1642787700000|2022-01-21 17:55:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1180
1642788000000|2022-01-21 18:00:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|3248
1642788300000|2022-01-21 18:05:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|682
1642788600000|2022-01-21 18:10:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1754
1642788900000|2022-01-21 18:15:00|12827.8|12823.8|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|1114
1642789200000|2022-01-21 18:20:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|6442
1642789500000|2022-01-21 18:25:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|2747
1642789800000|2022-01-21 18:30:00|12826.2|12822.2|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|727
1642790100000|2022-01-21 18:35:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|2964
1642790400000|2022-01-21 18:40:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2542
1642790700000|2022-01-21 18:45:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|950
1642791000000|2022-01-21 18:50:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1917
1642791300000|2022-01-21 18:55:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|2903
1642791600000|2022-01-21 19:00:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|2745
1642791900000|2022-01-21 19:05:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|1144
1642792200000|2022-01-21 19:10:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|2212
1642792500000|2022-01-21 19:15:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|6956
1642792800000|2022-01-21 19:20:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1356
1642793100000|2022-01-21 19:25:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|3077
1642793400000|2022-01-21 19:30:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2602
1642793700000|2022-01-21 19:35:00|12826.2|12822.2|12830.9|12826.9|12830.9|12826.9|12826.2|12822.2|790
1642794000000|2022-01-21 19:40:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|2162
1642794300000|2022-01-21 19:45:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|1375
1642794600000|2022-01-21 19:50:00|12829.3|12825.3|12832.5|12828.5|12832.5|12828.5|12829.3|12825.3|1838
1642794900000|2022-01-21 19:55:00|12830.9|12826.9|12834|12830|12834|12830|12830.9|12826.9|4938
1642795200000|2022-01-21 20:00:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|5541
1642795500000|2022-01-21 20:05:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|1210
1642795800000|2022-01-21 20:10:00|12838.7|12834.7|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|5790
1642796100000|2022-01-21 20:15:00|12841.8|12837.8|12840.3|12836.3|12843.4|12839.4|12838.7|12834.7|5015
1642796400000|2022-01-21 20:20:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|4687
1642796700000|2022-01-21 20:25:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|2855
1642797000000|2022-01-21 20:30:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12834|12830|2911
1642797300000|2022-01-21 20:35:00|12834|12830|12830.9|12826.9|12835.6|12831.6|12830.9|12826.9|2610
1642797600000|2022-01-21 20:40:00|12831.7|12827.7|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|7360
1642797900000|2022-01-21 20:45:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|2602
1642798200000|2022-01-21 20:50:00|12830.1|12826.1|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|4142
1642798500000|2022-01-21 20:55:00|12830.9|12826.9|12830.9|12826.9|12832.5|12828.5|12827.8|12823.8|4533
1642798800000|2022-01-21 21:00:00|12829.3|12825.3|12824.7|12820.7|12829.3|12825.3|12824.7|12820.7|6173
1642799100000|2022-01-21 21:05:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12823.1|12819.1|1612
1642799400000|2022-01-21 21:10:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|2325
1642799700000|2022-01-21 21:15:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1977
1642800000000|2022-01-21 21:20:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1935
1642800300000|2022-01-21 21:25:00|12820|12816|12812.2|12808.2|12820|12816|12812.2|12808.2|8730
1642800600000|2022-01-21 21:30:00|12813.7|12809.7|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|3488
1642800900000|2022-01-21 21:35:00|12816.1|12812.1|12812.2|12808.2|12816.8|12812.8|12812.2|12808.2|2263
1642801200000|2022-01-21 21:40:00|12810.6|12806.6|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|2146
1642801500000|2022-01-21 21:45:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1884
1642801800000|2022-01-21 21:50:00|12815.3|12811.3|12818.4|12814.4|12820|12816|12815.3|12811.3|2230
1642802100000|2022-01-21 21:55:00|12820|12816|12824.7|12820.7|12824.7|12820.7|12818.4|12814.4|3289
1642978800000|2022-01-23 23:00:00|12812.2|12808.2|12812.2|12808.2|12820|12816|12810.6|12806.6|6384
1642979100000|2022-01-23 23:05:00|12813.7|12809.7|12812.2|12808.2|12816.8|12812.8|12812.2|12808.2|3182
1642979400000|2022-01-23 23:10:00|12809|12805|12802.8|12798.8|12809|12805|12801.2|12797.2|3743
1642979700000|2022-01-23 23:15:00|12804.3|12800.3|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|2190
1642980000000|2022-01-23 23:20:00|12805.9|12801.9|12810.6|12806.6|12810.6|12806.6|12804.3|12800.3|2442
1642980300000|2022-01-23 23:25:00|12812.2|12808.2|12816.8|12812.8|12820|12816|12812.2|12808.2|2822
1642980600000|2022-01-23 23:30:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|1692
1642980900000|2022-01-23 23:35:00|12813.7|12809.7|12818.4|12814.4|12820|12816|12813.7|12809.7|1815
1642981200000|2022-01-23 23:40:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|697
1642981500000|2022-01-23 23:45:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|632
1642981800000|2022-01-23 23:50:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|684
1642982100000|2022-01-23 23:55:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|455
1642982400000|2022-01-24 00:00:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|2221
1642982700000|2022-01-24 00:05:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|1407
1642983000000|2022-01-24 00:10:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|423
1642983300000|2022-01-24 00:15:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|681
1642983600000|2022-01-24 00:20:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|432
1642983900000|2022-01-24 00:25:00|||||||||319
1642984200000|2022-01-24 00:30:00|||||||||400
1642984500000|2022-01-24 00:35:00|||||||||512
1642984800000|2022-01-24 00:40:00|12813.7|12809.7|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|501
1642985100000|2022-01-24 00:45:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|1173
1642985400000|2022-01-24 00:50:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1396
1642985700000|2022-01-24 00:55:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|515
1642986000000|2022-01-24 01:00:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|568
1642986300000|2022-01-24 01:05:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|480
1642986600000|2022-01-24 01:10:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|896
1642986900000|2022-01-24 01:15:00|12810.6|12806.6|12809.8|12805.8|12810.6|12806.6|12809|12805|575
1642987200000|2022-01-24 01:20:00|12810.6|12806.6|12804.3|12800.3|12810.6|12806.6|12804.3|12800.3|1903
1642987500000|2022-01-24 01:25:00|12802.8|12798.8|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|1473
1642987800000|2022-01-24 01:30:00|12805.9|12801.9|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|2035
1642988100000|2022-01-24 01:35:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|935
1642988400000|2022-01-24 01:40:00|12804.3|12800.3|12807.5|12803.5|12807.5|12803.5|12804.3|12800.3|503
1642988700000|2022-01-24 01:45:00|12809|12805|12809|12805|12809|12805|12809|12805|1013
1642989000000|2022-01-24 01:50:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|332
1642989300000|2022-01-24 01:55:00|12805.9|12801.9|12807.5|12803.5|12809|12805|12805.9|12801.9|626
1642989600000|2022-01-24 02:00:00|12805.9|12801.9|12809|12805|12809|12805|12805.9|12801.9|545
1642989900000|2022-01-24 02:05:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|1496
1642990200000|2022-01-24 02:10:00|||||||||45
1642990500000|2022-01-24 02:15:00|||||||||218
1642990800000|2022-01-24 02:20:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|623
1642991100000|2022-01-24 02:25:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|1084
1642991400000|2022-01-24 02:30:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|256
1642991700000|2022-01-24 02:35:00|||||||||171
1642992000000|2022-01-24 02:40:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|136
1642992300000|2022-01-24 02:45:00|||||||||94
1642992600000|2022-01-24 02:50:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|691
1642992900000|2022-01-24 02:55:00|||||||||29
1642993200000|2022-01-24 03:00:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1541
1642993500000|2022-01-24 03:05:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|483
1642993800000|2022-01-24 03:10:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|406
1642994100000|2022-01-24 03:15:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|889
1642994400000|2022-01-24 03:20:00|||||||||249
1642994700000|2022-01-24 03:25:00|12809|12805|12809|12805|12809|12805|12809|12805|236
1642995000000|2022-01-24 03:30:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|296
1642995300000|2022-01-24 03:35:00|||||||||217
1642995600000|2022-01-24 03:40:00|||||||||58
1642995900000|2022-01-24 03:45:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|792
1642996200000|2022-01-24 03:50:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|1295
1642996500000|2022-01-24 03:55:00|||||||||1075
1642996800000|2022-01-24 04:00:00|12809|12805|12809|12805|12809|12805|12809|12805|312
1642997100000|2022-01-24 04:05:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|1009
1642997400000|2022-01-24 04:10:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1512
1642997700000|2022-01-24 04:15:00|12809.8|12805.8|12809|12805|12810.6|12806.6|12809|12805|88
1642998000000|2022-01-24 04:20:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|547
1642998300000|2022-01-24 04:25:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|219
1642998600000|2022-01-24 04:30:00|||||||||41
1642998900000|2022-01-24 04:35:00|12809|12805|12809|12805|12809|12805|12809|12805|559
1642999200000|2022-01-24 04:40:00|||||||||33
1642999500000|2022-01-24 04:45:00|||||||||284
1642999800000|2022-01-24 04:50:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|571
1643000100000|2022-01-24 04:55:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|639
1643000400000|2022-01-24 05:00:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|329
1643000700000|2022-01-24 05:05:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1063
1643001000000|2022-01-24 05:10:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|381
1643001300000|2022-01-24 05:15:00|||||||||24
1643001600000|2022-01-24 05:20:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|420
1643001900000|2022-01-24 05:25:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|491
1643002200000|2022-01-24 05:30:00|||||||||132
1643002500000|2022-01-24 05:35:00|12809|12805|12809|12805|12809|12805|12809|12805|880
1643002800000|2022-01-24 05:40:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|467
1643003100000|2022-01-24 05:45:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|382
1643003400000|2022-01-24 05:50:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|726
1643003700000|2022-01-24 05:55:00|12811.4|12807.4|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|678
1643004000000|2022-01-24 06:00:00|12812.2|12808.2|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|1874
1643004300000|2022-01-24 06:05:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|433
1643004600000|2022-01-24 06:10:00|||||||||571
1643004900000|2022-01-24 06:15:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|955
1643005200000|2022-01-24 06:20:00|||||||||117
1643005500000|2022-01-24 06:25:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|829
1643005800000|2022-01-24 06:30:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|642
1643006100000|2022-01-24 06:35:00|12816.8|12812.8|12818.4|12814.4|12820|12816|12816.8|12812.8|2516
1643006400000|2022-01-24 06:40:00|||||||||342
1643006700000|2022-01-24 06:45:00|12816.8|12812.8|12818.4|12814.4|12820|12816|12816.8|12812.8|1075
1643007000000|2022-01-24 06:50:00|12819.2|12815.2|12820|12816|12820|12816|12818.4|12814.4|785
1643007300000|2022-01-24 06:55:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|565
1643007600000|2022-01-24 07:00:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|2046
1643007900000|2022-01-24 07:05:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12820|12816|1625
1643008200000|2022-01-24 07:10:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|1187
1643008500000|2022-01-24 07:15:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12818.4|12814.4|1385
1643008800000|2022-01-24 07:20:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1262
1643009100000|2022-01-24 07:25:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1091
1643009400000|2022-01-24 07:30:00|12821.5|12817.5|12818.4|12814.4|12823.1|12819.1|12818.4|12814.4|767
1643009700000|2022-01-24 07:35:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|884
1643010000000|2022-01-24 07:40:00|12823.1|12819.1|12820|12816|12823.1|12819.1|12820|12816|1020
1643010300000|2022-01-24 07:45:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|888
1643010600000|2022-01-24 07:50:00|12818.4|12814.4|12821.5|12817.5|12823.1|12819.1|12818.4|12814.4|841
1643010900000|2022-01-24 07:55:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|2455
1643011200000|2022-01-24 08:00:00|12821.5|12817.5|12821.5|12817.5|12824.7|12820.7|12820|12816|3424
1643011500000|2022-01-24 08:05:00|12823.1|12819.1|12824.7|12820.7|12826.2|12822.2|12823.1|12819.1|1505
1643011800000|2022-01-24 08:10:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12823.1|12819.1|2225
1643012100000|2022-01-24 08:15:00|12826.2|12822.2|12829.3|12825.3|12829.3|12825.3|12824.7|12820.7|5132
1643012400000|2022-01-24 08:20:00|12827.8|12823.8|12830.9|12826.9|12832.5|12828.5|12827.8|12823.8|3123
1643012700000|2022-01-24 08:25:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|2784
1643013000000|2022-01-24 08:30:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|4846
1643013300000|2022-01-24 08:35:00|12832.5|12828.5|12829.3|12825.3|12832.5|12828.5|12829.3|12825.3|2823
1643013600000|2022-01-24 08:40:00|12827.8|12823.8|12834|12830|12835.6|12831.6|12827.8|12823.8|3514
1643013900000|2022-01-24 08:45:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12832.5|12828.5|1272
1643014200000|2022-01-24 08:50:00|12835.6|12831.6|12838.7|12834.7|12838.7|12834.7|12835.6|12831.6|2461
1643014500000|2022-01-24 08:55:00|12840.3|12836.3|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|5491
1643014800000|2022-01-24 09:00:00|12840.3|12836.3|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|4899
1643015100000|2022-01-24 09:05:00|12843.4|12839.4|12848.1|12844.1|12848.1|12844.1|12843.4|12839.4|7189
1643015400000|2022-01-24 09:10:00|12849.7|12845.7|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|4596
1643015700000|2022-01-24 09:15:00|12849.7|12845.7|12852.8|12848.8|12852.8|12848.8|12849.7|12845.7|6854
1643016000000|2022-01-24 09:20:00|12854.3|12850.3|12854.3|12850.3|12857.5|12853.5|12854.3|12850.3|10029
1643016300000|2022-01-24 09:25:00|12852.8|12848.8|12852.8|12848.8|12854.3|12850.3|12851.2|12847.2|5374
1643016600000|2022-01-24 09:30:00|12851.2|12847.2|12852.8|12848.8|12852.8|12848.8|12849.7|12845.7|5007
1643016900000|2022-01-24 09:35:00|12851.2|12847.2|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|2219
1643017200000|2022-01-24 09:40:00|12852.8|12848.8|12851.2|12847.2|12855.9|12851.9|12851.2|12847.2|2467
1643017500000|2022-01-24 09:45:00|12852.8|12848.8|12848.1|12844.1|12852.8|12848.8|12848.1|12844.1|2163
1643017800000|2022-01-24 09:50:00|12846.5|12842.5|12848.1|12844.1|12849.7|12845.7|12846.5|12842.5|3340
1643018100000|2022-01-24 09:55:00|12849.7|12845.7|12846.5|12842.5|12849.7|12845.7|12846.5|12842.5|2838
1643018400000|2022-01-24 10:00:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|2141
1643018700000|2022-01-24 10:05:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|1457
1643019000000|2022-01-24 10:10:00|12849.7|12845.7|12852.8|12848.8|12854.3|12850.3|12848.1|12844.1|3109
1643019300000|2022-01-24 10:15:00|12854.3|12850.3|12851.2|12847.2|12854.3|12850.3|12849.7|12845.7|1513
1643019600000|2022-01-24 10:20:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12848.1|12844.1|2785
1643019900000|2022-01-24 10:25:00|12849.7|12845.7|12848.1|12844.1|12851.2|12847.2|12848.1|12844.1|778
1643020200000|2022-01-24 10:30:00|12846.5|12842.5|12846.5|12842.5|12849.7|12845.7|12846.5|12842.5|1554
1643020500000|2022-01-24 10:35:00|12848.1|12844.1|12849.7|12845.7|12849.7|12845.7|12846.5|12842.5|3376
1643020800000|2022-01-24 10:40:00|12851.2|12847.2|12851.2|12847.2|12854.3|12850.3|12849.7|12845.7|2421
1643021100000|2022-01-24 10:45:00|12849.7|12845.7|12851.2|12847.2|12852.8|12848.8|12849.7|12845.7|2975
1643021400000|2022-01-24 10:50:00|12852.8|12848.8|12849.7|12845.7|12852.8|12848.8|12849.7|12845.7|684
1643021700000|2022-01-24 10:55:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|1478
1643022000000|2022-01-24 11:00:00|12849.7|12845.7|12852.8|12848.8|12852.8|12848.8|12849.7|12845.7|1185
1643022300000|2022-01-24 11:05:00|12851.2|12847.2|12848.1|12844.1|12852.8|12848.8|12848.1|12844.1|1308
1643022600000|2022-01-24 11:10:00|12849.7|12845.7|12848.1|12844.1|12849.7|12845.7|12846.5|12842.5|3629
1643022900000|2022-01-24 11:15:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12846.5|12842.5|2692
1643023200000|2022-01-24 11:20:00|12848.1|12844.1|12846.5|12842.5|12848.1|12844.1|12846.5|12842.5|3080
1643023500000|2022-01-24 11:25:00|12845|12841|12848.1|12844.1|12848.1|12844.1|12845|12841|2116
1643023800000|2022-01-24 11:30:00|12846.5|12842.5|12845|12841|12848.1|12844.1|12843.4|12839.4|2254
1643024100000|2022-01-24 11:35:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12845|12841|4034
1643024400000|2022-01-24 11:40:00|12848.1|12844.1|12843.4|12839.4|12848.1|12844.1|12843.4|12839.4|1774
1643024700000|2022-01-24 11:45:00|12845|12841|12840.3|12836.3|12845|12841|12838.7|12834.7|4184
1643025000000|2022-01-24 11:50:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|5385
1643025300000|2022-01-24 11:55:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|2043
1643025600000|2022-01-24 12:00:00|12840.3|12836.3|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1370
1643025900000|2022-01-24 12:05:00|12840.3|12836.3|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|2360
1643026200000|2022-01-24 12:10:00|||||||||637
1643026500000|2022-01-24 12:15:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|2509
1643026800000|2022-01-24 12:20:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|3201
1643027100000|2022-01-24 12:25:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|1027
1643027400000|2022-01-24 12:30:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|852
1643027700000|2022-01-24 12:35:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|779
1643028000000|2022-01-24 12:40:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12841.8|12837.8|3135
1643028300000|2022-01-24 12:45:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|481
1643028600000|2022-01-24 12:50:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1787
1643028900000|2022-01-24 12:55:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|643
1643029200000|2022-01-24 13:00:00|12845|12841|12843.4|12839.4|12845|12841|12841.8|12837.8|3572
1643029500000|2022-01-24 13:05:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|2487
1643029800000|2022-01-24 13:10:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|2101
1643030100000|2022-01-24 13:15:00|12845|12841|12848.1|12844.1|12848.1|12844.1|12845|12841|3404
1643030400000|2022-01-24 13:20:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12845|12841|7312
1643030700000|2022-01-24 13:25:00|12851.2|12847.2|12854.3|12850.3|12854.3|12850.3|12849.7|12845.7|3922
1643031000000|2022-01-24 13:30:00|12855.9|12851.9|12860.6|12856.6|12860.6|12856.6|12855.9|12851.9|5900
1643031300000|2022-01-24 13:35:00|12859|12855|12859|12855|12860.6|12856.6|12857.5|12853.5|3776
1643031600000|2022-01-24 13:40:00|12860.6|12856.6|12854.3|12850.3|12860.6|12856.6|12852.8|12848.8|5709
1643031900000|2022-01-24 13:45:00|12852.8|12848.8|12852.8|12848.8|12854.3|12850.3|12849.7|12845.7|3098
1643032200000|2022-01-24 13:50:00|12851.2|12847.2|12852.8|12848.8|12854.3|12850.3|12851.2|12847.2|3624
1643032500000|2022-01-24 13:55:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12854.3|12850.3|4835
1643032800000|2022-01-24 14:00:00|12857.5|12853.5|12860.6|12856.6|12862.2|12858.2|12855.9|12851.9|5340
1643033100000|2022-01-24 14:05:00|12859|12855|12859|12855|12860.6|12856.6|12857.5|12853.5|3931
1643033400000|2022-01-24 14:10:00|12860.6|12856.6|12857.5|12853.5|12862.2|12858.2|12857.5|12853.5|5990
1643033700000|2022-01-24 14:15:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12854.3|12850.3|4541
1643034000000|2022-01-24 14:20:00|12855.9|12851.9|12863.7|12859.7|12865.3|12861.3|12855.9|12851.9|3887
1643034300000|2022-01-24 14:25:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12860.6|12856.6|4752
1643034600000|2022-01-24 14:30:00|12865.3|12861.3|12857.5|12853.5|12865.3|12861.3|12857.5|12853.5|8953
1643034900000|2022-01-24 14:35:00|12859|12855|12852.8|12848.8|12859|12855|12851.2|12847.2|7360
1643035200000|2022-01-24 14:40:00|12851.2|12847.2|12855.9|12851.9|12855.9|12851.9|12851.2|12847.2|10504
1643035500000|2022-01-24 14:45:00|12857.5|12853.5|12862.2|12858.2|12863.7|12859.7|12857.5|12853.5|9254
1643035800000|2022-01-24 14:50:00|12860.6|12856.6|12862.2|12858.2|12863.7|12859.7|12859|12855|8362
1643036100000|2022-01-24 14:55:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|4261
1643036400000|2022-01-24 15:00:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12860.6|12856.6|6232
1643036700000|2022-01-24 15:05:00|12862.2|12858.2|12866.8|12862.8|12866.8|12862.8|12860.6|12856.6|12931
1643037000000|2022-01-24 15:10:00|12865.3|12861.3|12866.8|12862.8|12868.4|12864.4|12863.7|12859.7|18166
1643037300000|2022-01-24 15:15:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|26422
1643037600000|2022-01-24 15:20:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|17103
1643037900000|2022-01-24 15:25:00|12860.6|12856.6|12857.5|12853.5|12860.6|12856.6|12855.9|12851.9|25983
1643038200000|2022-01-24 15:30:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|56699
1643038500000|2022-01-24 15:35:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12854.3|12850.3|14821
1643038800000|2022-01-24 15:40:00|12855.9|12851.9|12852.8|12848.8|12857.5|12853.5|12852.8|12848.8|5162
1643039100000|2022-01-24 15:45:00|12859|12855|12862.2|12858.2|12862.2|12858.2|12859|12855|18100
1643039400000|2022-01-24 15:50:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|5892
1643039700000|2022-01-24 15:55:00|12857.5|12853.5|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|13661
1643040000000|2022-01-24 16:00:00|12855.9|12851.9|12852.8|12848.8|12857.5|12853.5|12851.2|12847.2|4769
1643040300000|2022-01-24 16:05:00|12854.3|12850.3|12857.5|12853.5|12859|12855|12854.3|12850.3|7555
1643040600000|2022-01-24 16:10:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|5316
1643040900000|2022-01-24 16:15:00|12860.6|12856.6|12857.5|12853.5|12862.2|12858.2|12855.9|12851.9|5641
1643041200000|2022-01-24 16:20:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12854.3|12850.3|3314
1643041500000|2022-01-24 16:25:00|12859|12855|12854.3|12850.3|12859|12855|12854.3|12850.3|4485
1643041800000|2022-01-24 16:30:00|12852.8|12848.8|12852.8|12848.8|12855.9|12851.9|12852.8|12848.8|4244
1643042100000|2022-01-24 16:35:00|12854.3|12850.3|12854.3|12850.3|12855.9|12851.9|12852.8|12848.8|2996
1643042400000|2022-01-24 16:40:00|12855.9|12851.9|12855.9|12851.9|12859|12855|12854.3|12850.3|7102
1643042700000|2022-01-24 16:45:00|12857.5|12853.5|12860.6|12856.6|12862.2|12858.2|12855.9|12851.9|6192
1643043000000|2022-01-24 16:50:00|12859|12855|12857.5|12853.5|12860.6|12856.6|12855.9|12851.9|6400
1643043300000|2022-01-24 16:55:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12855.9|12851.9|2512
1643043600000|2022-01-24 17:00:00|12854.3|12850.3|12859|12855|12859|12855|12854.3|12850.3|3788
1643043900000|2022-01-24 17:05:00|12857.5|12853.5|12855.9|12851.9|12859|12855|12854.3|12850.3|5478
1643044200000|2022-01-24 17:10:00|12854.3|12850.3|12857.5|12853.5|12860.6|12856.6|12854.3|12850.3|4238
1643044500000|2022-01-24 17:15:00|12859|12855|12859|12855|12862.2|12858.2|12857.5|12853.5|6780
1643044800000|2022-01-24 17:20:00|12857.5|12853.5|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|4448
1643045100000|2022-01-24 17:25:00|12857.5|12853.5|12854.3|12850.3|12857.5|12853.5|12851.2|12847.2|8630
1643045400000|2022-01-24 17:30:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|2545
1643045700000|2022-01-24 17:35:00|12857.5|12853.5|12859|12855|12860.6|12856.6|12854.3|12850.3|6860
1643046000000|2022-01-24 17:40:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|4571
1643046300000|2022-01-24 17:45:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12859|12855|5570
1643046600000|2022-01-24 17:50:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|2392
1643046900000|2022-01-24 17:55:00|12855.9|12851.9|12860.6|12856.6|12860.6|12856.6|12855.9|12851.9|2498
1643047200000|2022-01-24 18:00:00|12862.2|12858.2|12865.3|12861.3|12865.3|12861.3|12860.6|12856.6|6952
1643047500000|2022-01-24 18:05:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12862.2|12858.2|3225
1643047800000|2022-01-24 18:10:00|12862.2|12858.2|12866.8|12862.8|12868.4|12864.4|12862.2|12858.2|5035
1643048100000|2022-01-24 18:15:00|12868.4|12864.4|12868.4|12864.4|12871.5|12867.5|12865.3|12861.3|6821
1643048400000|2022-01-24 18:20:00|12866.8|12862.8|12870|12866|12870|12866|12866.8|12862.8|7142
1643048700000|2022-01-24 18:25:00|12868.4|12864.4|12868.4|12864.4|12870|12866|12866.8|12862.8|6562
1643049000000|2022-01-24 18:30:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|6346
1643049300000|2022-01-24 18:35:00|12868.4|12864.4|12868.4|12864.4|12871.5|12867.5|12868.4|12864.4|2586
1643049600000|2022-01-24 18:40:00|12870|12866|12866.8|12862.8|12870|12866|12865.3|12861.3|5240
1643049900000|2022-01-24 18:45:00|12865.3|12861.3|12859|12855|12865.3|12861.3|12859|12855|5848
1643050200000|2022-01-24 18:50:00|12857.5|12853.5|12865.3|12861.3|12865.3|12861.3|12857.5|12853.5|3906
1643050500000|2022-01-24 18:55:00|12863.7|12859.7|12859|12855|12863.7|12859.7|12859|12855|4658
1643050800000|2022-01-24 19:00:00|12857.5|12853.5|12860.6|12856.6|12860.6|12856.6|12855.9|12851.9|7699
1643051100000|2022-01-24 19:05:00|12859|12855|12855.9|12851.9|12859|12855|12855.9|12851.9|2630
1643051400000|2022-01-24 19:10:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12854.3|12850.3|7803
1643051700000|2022-01-24 19:15:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|4323
1643052000000|2022-01-24 19:20:00|12855.9|12851.9|12860.6|12856.6|12860.6|12856.6|12854.3|12850.3|3873
1643052300000|2022-01-24 19:25:00|12859|12855|12860.6|12856.6|12862.2|12858.2|12857.5|12853.5|6957
1643052600000|2022-01-24 19:30:00|12859|12855|12860.6|12856.6|12862.2|12858.2|12857.5|12853.5|5083
1643052900000|2022-01-24 19:35:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|6123
1643053200000|2022-01-24 19:40:00|12863.7|12859.7|12860.6|12856.6|12865.3|12861.3|12860.6|12856.6|8115
1643053500000|2022-01-24 19:45:00|12862.2|12858.2|12855.9|12851.9|12862.2|12858.2|12854.3|12850.3|4405
1643053800000|2022-01-24 19:50:00|12854.3|12850.3|12859|12855|12860.6|12856.6|12852.8|12848.8|7419
1643054100000|2022-01-24 19:55:00|12857.5|12853.5|12852.8|12848.8|12857.5|12853.5|12852.8|12848.8|7474
1643054400000|2022-01-24 20:00:00|12854.3|12850.3|12848.1|12844.1|12854.3|12850.3|12845|12841|10429
1643054700000|2022-01-24 20:05:00|12849.7|12845.7|12846.5|12842.5|12851.2|12847.2|12846.5|12842.5|7221
1643055000000|2022-01-24 20:10:00|12845|12841|12841.8|12837.8|12845|12841|12841.8|12837.8|4527
1643055300000|2022-01-24 20:15:00|12840.3|12836.3|12845|12841|12845|12841|12838.7|12834.7|9866
1643055600000|2022-01-24 20:20:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|2744
1643055900000|2022-01-24 20:25:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12838.7|12834.7|4931
1643056200000|2022-01-24 20:30:00|12843.4|12839.4|12837.2|12833.2|12843.4|12839.4|12835.6|12831.6|7463
1643056500000|2022-01-24 20:35:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12832.5|12828.5|15550
1643056800000|2022-01-24 20:40:00|12834|12830|12838.7|12834.7|12838.7|12834.7|12834|12830|7837
1643057100000|2022-01-24 20:45:00|12837.2|12833.2|12832.5|12828.5|12838.7|12834.7|12832.5|12828.5|12244
1643057400000|2022-01-24 20:50:00|12834|12830|12829.3|12825.3|12834|12830|12829.3|12825.3|10265
1643057700000|2022-01-24 20:55:00|12827.8|12823.8|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|10679
1643058000000|2022-01-24 21:00:00|12827.8|12823.8|12826.2|12822.2|12829.3|12825.3|12826.2|12822.2|8696
1643058300000|2022-01-24 21:05:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12821.5|12817.5|4988
1643058600000|2022-01-24 21:10:00|12827.8|12823.8|12824.7|12820.7|12827.8|12823.8|12824.7|12820.7|3759
1643058900000|2022-01-24 21:15:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12820|12816|5162
1643059200000|2022-01-24 21:20:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|2230
1643059500000|2022-01-24 21:25:00|12826.2|12822.2|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|3890
1643059800000|2022-01-24 21:30:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|1088
1643060100000|2022-01-24 21:35:00|12821.5|12817.5|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|3516
1643060400000|2022-01-24 21:40:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|4113
1643060700000|2022-01-24 21:45:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12820|12816|2743
1643061000000|2022-01-24 21:50:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|1376
1643061300000|2022-01-24 21:55:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|4273
1643065200000|2022-01-24 23:00:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12820|12816|1110
1643065500000|2022-01-24 23:05:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|435
1643065800000|2022-01-24 23:10:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|553
1643066100000|2022-01-24 23:15:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|971
1643066400000|2022-01-24 23:20:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|1382
1643066700000|2022-01-24 23:25:00|||||||||26
1643067000000|2022-01-24 23:30:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|1855
1643067300000|2022-01-24 23:35:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|749
1643067600000|2022-01-24 23:40:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|955
1643067900000|2022-01-24 23:45:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|388
1643068200000|2022-01-24 23:50:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|667
1643068500000|2022-01-24 23:55:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|1384
1643068800000|2022-01-25 00:00:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|2850
1643069100000|2022-01-25 00:05:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|470
1643069400000|2022-01-25 00:10:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|721
1643069700000|2022-01-25 00:15:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|356
1643070000000|2022-01-25 00:20:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|448
1643070300000|2022-01-25 00:25:00|||||||||15
1643070600000|2022-01-25 00:30:00|12821.5|12817.5|12816.8|12812.8|12821.5|12817.5|12815.3|12811.3|4846
1643070900000|2022-01-25 00:35:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1541
1643071200000|2022-01-25 00:40:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|2056
1643071500000|2022-01-25 00:45:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|1016
1643071800000|2022-01-25 00:50:00|12823.1|12819.1|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|685
1643072100000|2022-01-25 00:55:00|12823.1|12819.1|12820|12816|12823.1|12819.1|12820|12816|1202
1643072400000|2022-01-25 01:00:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|559
1643072700000|2022-01-25 01:05:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|2270
1643073000000|2022-01-25 01:10:00|12827.8|12823.8|12834|12830|12834|12830|12827.8|12823.8|1751
1643073300000|2022-01-25 01:15:00|12833.3|12829.3|12830.9|12826.9|12834|12830|12827.8|12823.8|1896
1643073600000|2022-01-25 01:20:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|598
1643073900000|2022-01-25 01:25:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1721
1643074200000|2022-01-25 01:30:00|12827.8|12823.8|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|1250
1643074500000|2022-01-25 01:35:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|618
1643074800000|2022-01-25 01:40:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|464
1643075100000|2022-01-25 01:45:00|12827.8|12823.8|12826.2|12822.2|12829.3|12825.3|12826.2|12822.2|602
1643075400000|2022-01-25 01:50:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|810
1643075700000|2022-01-25 01:55:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|592
1643076000000|2022-01-25 02:00:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|1287
1643076300000|2022-01-25 02:05:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|258
1643076600000|2022-01-25 02:10:00|12824.7|12820.7|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|253
1643076900000|2022-01-25 02:15:00|12828.6|12824.6|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|113
1643077200000|2022-01-25 02:20:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|285
1643077500000|2022-01-25 02:25:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|411
1643077800000|2022-01-25 02:30:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|402
1643078100000|2022-01-25 02:35:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|135
1643078400000|2022-01-25 02:40:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|378
1643078700000|2022-01-25 02:45:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|228
1643079000000|2022-01-25 02:50:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|650
1643079300000|2022-01-25 02:55:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12820|12816|623
1643079600000|2022-01-25 03:00:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|583
1643079900000|2022-01-25 03:05:00|||||||||274
1643080200000|2022-01-25 03:10:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|95
1643080500000|2022-01-25 03:15:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|584
1643080800000|2022-01-25 03:20:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|185
1643081100000|2022-01-25 03:25:00|||||||||66
1643081400000|2022-01-25 03:30:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|121
1643081700000|2022-01-25 03:35:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|913
1643082000000|2022-01-25 03:40:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|181
1643082300000|2022-01-25 03:45:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|293
1643082600000|2022-01-25 03:50:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|87
1643082900000|2022-01-25 03:55:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|391
1643083200000|2022-01-25 04:00:00|12827.8|12823.8|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|3332
1643083500000|2022-01-25 04:05:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|189
1643083800000|2022-01-25 04:10:00|||||||||11
1643084100000|2022-01-25 04:15:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|400
1643084400000|2022-01-25 04:20:00|||||||||10
1643084700000|2022-01-25 04:25:00|12829.3|12825.3|12832.5|12828.5|12832.5|12828.5|12829.3|12825.3|1783
1643085000000|2022-01-25 04:30:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|997
1643085300000|2022-01-25 04:35:00|||||||||717
1643085600000|2022-01-25 04:40:00|12834|12830|12832.5|12828.5|12834|12830|12832.5|12828.5|2868
1643085900000|2022-01-25 04:45:00|12830.9|12826.9|12834|12830|12834|12830|12830.9|12826.9|1317
1643086200000|2022-01-25 04:50:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|51
1643086500000|2022-01-25 04:55:00|12834|12830|12832.5|12828.5|12834|12830|12832.5|12828.5|230
1643086800000|2022-01-25 05:00:00|12834|12830|12834|12830|12834|12830|12832.5|12828.5|653
1643087100000|2022-01-25 05:05:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|468
1643087400000|2022-01-25 05:10:00|||||||||12
1643087700000|2022-01-25 05:15:00|12834|12830|12834|12830|12834|12830|12834|12830|250
1643088000000|2022-01-25 05:20:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|316
1643088300000|2022-01-25 05:25:00|12834|12830|12834|12830|12834|12830|12834|12830|151
1643088600000|2022-01-25 05:30:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|492
1643088900000|2022-01-25 05:35:00|12830.9|12826.9|12834|12830|12834|12830|12830.9|12826.9|987
1643089200000|2022-01-25 05:40:00|12832.5|12828.5|12829.3|12825.3|12832.5|12828.5|12827.8|12823.8|1410
1643089500000|2022-01-25 05:45:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|534
1643089800000|2022-01-25 05:50:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|277
1643090100000|2022-01-25 05:55:00|12829.3|12825.3|12826.2|12822.2|12829.3|12825.3|12826.2|12822.2|1296
1643090400000|2022-01-25 06:00:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1210
1643090700000|2022-01-25 06:05:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|183
1643091000000|2022-01-25 06:10:00|12826.2|12822.2|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|449
1643091300000|2022-01-25 06:15:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|238
1643091600000|2022-01-25 06:20:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|1795
1643091900000|2022-01-25 06:25:00|12831.7|12827.7|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|828
1643092200000|2022-01-25 06:30:00|12831.7|12827.7|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1143
1643092500000|2022-01-25 06:35:00|12830.9|12826.9|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|682
1643092800000|2022-01-25 06:40:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|258
1643093100000|2022-01-25 06:45:00|||||||||64
1643093400000|2022-01-25 06:50:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|968
1643093700000|2022-01-25 06:55:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1006
1643094000000|2022-01-25 07:00:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12823.1|12819.1|1955
1643094300000|2022-01-25 07:05:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|2134
1643094600000|2022-01-25 07:10:00|12826.2|12822.2|12832.5|12828.5|12832.5|12828.5|12826.2|12822.2|2479
1643094900000|2022-01-25 07:15:00|12830.9|12826.9|12834|12830|12834|12830|12830.9|12826.9|1971
1643095200000|2022-01-25 07:20:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|2224
1643095500000|2022-01-25 07:25:00|12834|12830|12834|12830|12834|12830|12830.9|12826.9|3673
1643095800000|2022-01-25 07:30:00|12832.5|12828.5|12837.2|12833.2|12837.2|12833.2|12832.5|12828.5|2239
1643096100000|2022-01-25 07:35:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|2027
1643096400000|2022-01-25 07:40:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|1946
1643096700000|2022-01-25 07:45:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|1769
1643097000000|2022-01-25 07:50:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12834|12830|1089
1643097300000|2022-01-25 07:55:00|12834|12830|12835.6|12831.6|12835.6|12831.6|12834|12830|2273
1643097600000|2022-01-25 08:00:00|12837.2|12833.2|12835.6|12831.6|12838.7|12834.7|12830.9|12826.9|3332
1643097900000|2022-01-25 08:05:00|12834|12830|12835.6|12831.6|12838.7|12834.7|12834|12830|1896
1643098200000|2022-01-25 08:10:00|12834|12830|12830.9|12826.9|12835.6|12831.6|12829.3|12825.3|1629
1643098500000|2022-01-25 08:15:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1448
1643098800000|2022-01-25 08:20:00|12834|12830|12835.6|12831.6|12835.6|12831.6|12834|12830|1573
1643099100000|2022-01-25 08:25:00|12834|12830|12835.6|12831.6|12838.7|12834.7|12834|12830|2678
1643099400000|2022-01-25 08:30:00|12834|12830|12834|12830|12834|12830|12832.5|12828.5|574
1643099700000|2022-01-25 08:35:00|12832.5|12828.5|12829.3|12825.3|12832.5|12828.5|12826.2|12822.2|5232
1643100000000|2022-01-25 08:40:00|12827.8|12823.8|12826.2|12822.2|12829.3|12825.3|12824.7|12820.7|4136
1643100300000|2022-01-25 08:45:00|12827.8|12823.8|12827.8|12823.8|12830.9|12826.9|12826.2|12822.2|4378
1643100600000|2022-01-25 08:50:00|12829.3|12825.3|12821.5|12817.5|12829.3|12825.3|12821.5|12817.5|5429
1643100900000|2022-01-25 08:55:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|4599
1643101200000|2022-01-25 09:00:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12820|12816|2118
1643101500000|2022-01-25 09:05:00|12820|12816|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|5410
1643101800000|2022-01-25 09:10:00|12815.3|12811.3|12815.3|12811.3|12818.4|12814.4|12813.7|12809.7|8044
1643102100000|2022-01-25 09:15:00|12813.7|12809.7|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|4241
1643102400000|2022-01-25 09:20:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|2780
1643102700000|2022-01-25 09:25:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|2768
1643103000000|2022-01-25 09:30:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|2054
1643103300000|2022-01-25 09:35:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|4121
1643103600000|2022-01-25 09:40:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12805.9|12801.9|3302
1643103900000|2022-01-25 09:45:00|12809|12805|12809|12805|12809|12805|12807.5|12803.5|1552
1643104200000|2022-01-25 09:50:00|12807.5|12803.5|12805.9|12801.9|12809|12805|12805.9|12801.9|3104
1643104500000|2022-01-25 09:55:00|12804.3|12800.3|12807.5|12803.5|12809|12805|12804.3|12800.3|4326
1643104800000|2022-01-25 10:00:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12807.5|12803.5|2189
1643105100000|2022-01-25 10:05:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12807.5|12803.5|2819
1643105400000|2022-01-25 10:10:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|2790
1643105700000|2022-01-25 10:15:00|12815.3|12811.3|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|3137
1643106000000|2022-01-25 10:20:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|982
1643106300000|2022-01-25 10:25:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|3023
1643106600000|2022-01-25 10:30:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12808.3|12804.3|3151
1643106900000|2022-01-25 10:35:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|3994
1643107200000|2022-01-25 10:40:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|2007
1643107500000|2022-01-25 10:45:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|346
1643107800000|2022-01-25 10:50:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1534
1643108100000|2022-01-25 10:55:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12809|12805|1933
1643108400000|2022-01-25 11:00:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|2613
1643108700000|2022-01-25 11:05:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|427
1643109000000|2022-01-25 11:10:00|12809|12805|12805.9|12801.9|12809|12805|12805.9|12801.9|2432
1643109300000|2022-01-25 11:15:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|1353
1643109600000|2022-01-25 11:20:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|2479
1643109900000|2022-01-25 11:25:00|||||||||732
1643110200000|2022-01-25 11:30:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12809|12805|3552
1643110500000|2022-01-25 11:35:00|12812.2|12808.2|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|2778
1643110800000|2022-01-25 11:40:00|12815.3|12811.3|12821.5|12817.5|12823.1|12819.1|12815.3|12811.3|6932
1643111100000|2022-01-25 11:45:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|2681
1643111400000|2022-01-25 11:50:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|853
1643111700000|2022-01-25 11:55:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|1794
1643112000000|2022-01-25 12:00:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12818.4|12814.4|1089
1643112300000|2022-01-25 12:05:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1951
1643112600000|2022-01-25 12:10:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|2534
1643112900000|2022-01-25 12:15:00|12820|12816|12820|12816|12821.5|12817.5|12820|12816|1036
1643113200000|2022-01-25 12:20:00|12818.4|12814.4|12820|12816|12820|12816|12816.8|12812.8|2978
1643113500000|2022-01-25 12:25:00|12821.5|12817.5|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|4038
1643113800000|2022-01-25 12:30:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12818.4|12814.4|1589
1643114100000|2022-01-25 12:35:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|2122
1643114400000|2022-01-25 12:40:00|12824.7|12820.7|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|2320
1643114700000|2022-01-25 12:45:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1069
1643115000000|2022-01-25 12:50:00|12824.7|12820.7|12823.1|12819.1|12826.2|12822.2|12821.5|12817.5|2038
1643115300000|2022-01-25 12:55:00|12821.5|12817.5|12826.2|12822.2|12826.2|12822.2|12821.5|12817.5|3198
1643115600000|2022-01-25 13:00:00|12827.8|12823.8|12830.9|12826.9|12830.9|12826.9|12824.7|12820.7|5310
1643115900000|2022-01-25 13:05:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|1614
1643116200000|2022-01-25 13:10:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|4944
1643116500000|2022-01-25 13:15:00|12826.2|12822.2|12823.1|12819.1|12826.2|12822.2|12820|12816|4591
1643116800000|2022-01-25 13:20:00|12824.7|12820.7|12829.3|12825.3|12832.5|12828.5|12823.1|12819.1|3573
1643117100000|2022-01-25 13:25:00|12830.9|12826.9|12832.5|12828.5|12834|12830|12829.3|12825.3|5259
1643117400000|2022-01-25 13:30:00|12830.9|12826.9|12832.5|12828.5|12835.6|12831.6|12830.9|12826.9|4465
1643117700000|2022-01-25 13:35:00|12830.9|12826.9|12829.3|12825.3|12832.5|12828.5|12829.3|12825.3|5276
1643118000000|2022-01-25 13:40:00|12830.9|12826.9|12834|12830|12834|12830|12829.3|12825.3|2472
1643118300000|2022-01-25 13:45:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12834|12830|4430
1643118600000|2022-01-25 13:50:00|12835.6|12831.6|12830.9|12826.9|12838.7|12834.7|12830.9|12826.9|5309
1643118900000|2022-01-25 13:55:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|6355
1643119200000|2022-01-25 14:00:00|12834|12830|12835.6|12831.6|12837.2|12833.2|12834|12830|1350
1643119500000|2022-01-25 14:05:00|12837.2|12833.2|12834|12830|12838.7|12834.7|12834|12830|2706
1643119800000|2022-01-25 14:10:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|4072
1643120100000|2022-01-25 14:15:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|3230
1643120400000|2022-01-25 14:20:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12834|12830|4492
1643120700000|2022-01-25 14:25:00|12834|12830|12837.2|12833.2|12838.7|12834.7|12834|12830|4134
1643121000000|2022-01-25 14:30:00|12838.7|12834.7|12835.6|12831.6|12840.3|12836.3|12832.5|12828.5|12349
1643121300000|2022-01-25 14:35:00|12837.2|12833.2|12837.2|12833.2|12840.3|12836.3|12835.6|12831.6|6191
1643121600000|2022-01-25 14:40:00|12838.7|12834.7|12840.3|12836.3|12841.8|12837.8|12835.6|12831.6|5004
1643121900000|2022-01-25 14:45:00|12841.8|12837.8|12846.5|12842.5|12848.1|12844.1|12841.8|12837.8|8924
1643122200000|2022-01-25 14:50:00|12848.1|12844.1|12851.2|12847.2|12854.3|12850.3|12845|12841|10704
1643122500000|2022-01-25 14:55:00|12849.7|12845.7|12849.7|12845.7|12851.2|12847.2|12848.1|12844.1|8603
1643122800000|2022-01-25 15:00:00|12851.2|12847.2|12852.8|12848.8|12852.8|12848.8|12846.5|12842.5|7326
1643123100000|2022-01-25 15:05:00|12851.2|12847.2|12848.1|12844.1|12854.3|12850.3|12846.5|12842.5|11717
1643123400000|2022-01-25 15:10:00|12849.7|12845.7|12843.4|12839.4|12852.8|12848.8|12843.4|12839.4|7047
1643123700000|2022-01-25 15:15:00|12845|12841|12841.8|12837.8|12845|12841|12840.3|12836.3|8233
1643124000000|2022-01-25 15:20:00|12843.4|12839.4|12840.3|12836.3|12843.4|12839.4|12837.2|12833.2|9680
1643124300000|2022-01-25 15:25:00|12838.7|12834.7|12837.2|12833.2|12841.8|12837.8|12835.6|12831.6|7380
1643124600000|2022-01-25 15:30:00|12835.6|12831.6|12838.7|12834.7|12840.3|12836.3|12835.6|12831.6|5187
1643124900000|2022-01-25 15:35:00|12840.3|12836.3|12843.4|12839.4|12845|12841|12839.5|12835.5|4670
1643125200000|2022-01-25 15:40:00|12841.8|12837.8|12835.6|12831.6|12841.8|12837.8|12835.6|12831.6|4965
1643125500000|2022-01-25 15:45:00|12837.2|12833.2|12832.5|12828.5|12837.2|12833.2|12832.5|12828.5|5240
1643125800000|2022-01-25 15:50:00|12830.9|12826.9|12837.2|12833.2|12838.7|12834.7|12830.9|12826.9|5493
1643126100000|2022-01-25 15:55:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12837.2|12833.2|3019
1643126400000|2022-01-25 16:00:00|12838.7|12834.7|12837.2|12833.2|12843.4|12839.4|12835.6|12831.6|5051
1643126700000|2022-01-25 16:05:00|12838.7|12834.7|12840.3|12836.3|12843.4|12839.4|12837.2|12833.2|6077
1643127000000|2022-01-25 16:10:00|12838.7|12834.7|12841.8|12837.8|12843.4|12839.4|12838.7|12834.7|8486
1643127300000|2022-01-25 16:15:00|12840.3|12836.3|12837.2|12833.2|12841.8|12837.8|12835.6|12831.6|5834
1643127600000|2022-01-25 16:20:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12834|12830|3743
1643127900000|2022-01-25 16:25:00|12834|12830|12832.5|12828.5|12834|12830|12830.9|12826.9|3139
1643128200000|2022-01-25 16:30:00|12830.9|12826.9|12834|12830|12834|12830|12830.9|12826.9|7167
1643128500000|2022-01-25 16:35:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12834|12830|3079
1643128800000|2022-01-25 16:40:00|12837.2|12833.2|12832.5|12828.5|12838.7|12834.7|12830.9|12826.9|4082
1643129100000|2022-01-25 16:45:00|12830.9|12826.9|12834|12830|12834|12830|12829.3|12825.3|6284
1643129400000|2022-01-25 16:50:00|12835.6|12831.6|12832.5|12828.5|12837.2|12833.2|12832.5|12828.5|6828
1643129700000|2022-01-25 16:55:00|12834|12830|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|4468
1643130000000|2022-01-25 17:00:00|12834|12830|12834|12830|12835.6|12831.6|12832.5|12828.5|2662
1643130300000|2022-01-25 17:05:00|12832.5|12828.5|12834|12830|12834|12830|12829.3|12825.3|3947
1643130600000|2022-01-25 17:10:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12829.3|12825.3|2140
1643130900000|2022-01-25 17:15:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|1241
1643131200000|2022-01-25 17:20:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|3220
1643131500000|2022-01-25 17:25:00|12834|12830|12837.2|12833.2|12838.7|12834.7|12834|12830|2243
1643131800000|2022-01-25 17:30:00|12835.6|12831.6|12838.7|12834.7|12838.7|12834.7|12835.6|12831.6|5363
1643132100000|2022-01-25 17:35:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|3031
1643132400000|2022-01-25 17:40:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|3101
1643132700000|2022-01-25 17:45:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|3214
1643133000000|2022-01-25 17:50:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|2105
1643133300000|2022-01-25 17:55:00|12837.2|12833.2|12835.6|12831.6|12838.7|12834.7|12835.6|12831.6|2554
1643133600000|2022-01-25 18:00:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|3893
1643133900000|2022-01-25 18:05:00|12837.9|12833.9|12843.4|12839.4|12845|12841|12835.6|12831.6|8489
1643134200000|2022-01-25 18:10:00|12841.8|12837.8|12835.6|12831.6|12841.8|12837.8|12835.6|12831.6|3939
1643134500000|2022-01-25 18:15:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|3270
1643134800000|2022-01-25 18:20:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12832.5|12828.5|1339
1643135100000|2022-01-25 18:25:00|12835.6|12831.6|12826.2|12822.2|12835.6|12831.6|12826.2|12822.2|7844
1643135400000|2022-01-25 18:30:00|12827.8|12823.8|12820|12816|12827.8|12823.8|12820|12816|6242
1643135700000|2022-01-25 18:35:00|12821.5|12817.5|12820|12816|12823.1|12819.1|12820|12816|4232
1643136000000|2022-01-25 18:40:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|3164
1643136300000|2022-01-25 18:45:00|12815.3|12811.3|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|2287
1643136600000|2022-01-25 18:50:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|2951
1643136900000|2022-01-25 18:55:00|12815.3|12811.3|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|4520
1643137200000|2022-01-25 19:00:00|12818.4|12814.4|12821.5|12817.5|12823.1|12819.1|12816.8|12812.8|5658
1643137500000|2022-01-25 19:05:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12820|12816|5099
1643137800000|2022-01-25 19:10:00|12821.5|12817.5|12820|12816|12823.1|12819.1|12820|12816|2652
1643138100000|2022-01-25 19:15:00|12821.5|12817.5|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|1608
1643138400000|2022-01-25 19:20:00|12820|12816|12816.8|12812.8|12820|12816|12816.8|12812.8|5081
1643138700000|2022-01-25 19:25:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|3465
1643139000000|2022-01-25 19:30:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|7206
1643139300000|2022-01-25 19:35:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|3933
1643139600000|2022-01-25 19:40:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1005
1643139900000|2022-01-25 19:45:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|3368
1643140200000|2022-01-25 19:50:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|4936
1643140500000|2022-01-25 19:55:00|12815.3|12811.3|12813.7|12809.7|12816.8|12812.8|12812.2|12808.2|18299
1643140800000|2022-01-25 20:00:00|12815.3|12811.3|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|4560
1643141100000|2022-01-25 20:05:00|12815.3|12811.3|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|685
1643141400000|2022-01-25 20:10:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|3765
1643141700000|2022-01-25 20:15:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|1708
1643142000000|2022-01-25 20:20:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|2535
1643142300000|2022-01-25 20:25:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|1369
1643142600000|2022-01-25 20:30:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|4262
1643142900000|2022-01-25 20:35:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|1039
1643143200000|2022-01-25 20:40:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|3275
1643143500000|2022-01-25 20:45:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|1772
1643143800000|2022-01-25 20:50:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|3349
1643144100000|2022-01-25 20:55:00|12813.7|12809.7|12818.4|12814.4|12820|12816|12813.7|12809.7|6079
1643144400000|2022-01-25 21:00:00|12816.8|12812.8|12812.2|12808.2|12816.8|12812.8|12812.2|12808.2|5871
1643144700000|2022-01-25 21:05:00|12813.7|12809.7|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|3083
1643145000000|2022-01-25 21:10:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|2655
1643145300000|2022-01-25 21:15:00|12816.8|12812.8|12815.3|12811.3|12818.4|12814.4|12815.3|12811.3|2600
1643145600000|2022-01-25 21:20:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|2607
1643145900000|2022-01-25 21:25:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|2608
1643146200000|2022-01-25 21:30:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|1867
1643146500000|2022-01-25 21:35:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|701
1643146800000|2022-01-25 21:40:00|12816.8|12812.8|12820|12816|12820|12816|12816.8|12812.8|4610
1643147100000|2022-01-25 21:45:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|2044
1643147400000|2022-01-25 21:50:00|12818.4|12814.4|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|4076
1643147700000|2022-01-25 21:55:00|12822.3|12818.3|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1615
1643151600000|2022-01-25 23:00:00|12827.8|12823.8|12818.4|12814.4|12827.8|12823.8|12818.4|12814.4|559
1643151900000|2022-01-25 23:05:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|652
1643152200000|2022-01-25 23:10:00|||||||||67
1643152500000|2022-01-25 23:15:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|958
1643152800000|2022-01-25 23:20:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|598
1643153100000|2022-01-25 23:25:00|12818.4|12814.4|12815.3|12811.3|12818.4|12814.4|12815.3|12811.3|340
1643153400000|2022-01-25 23:30:00|12813.7|12809.7|12818.4|12814.4|12818.4|12814.4|12813.7|12809.7|503
1643153700000|2022-01-25 23:35:00|||||||||29
1643154000000|2022-01-25 23:40:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|114
1643154300000|2022-01-25 23:45:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|367
1643154600000|2022-01-25 23:50:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|725
1643154900000|2022-01-25 23:55:00|12819.2|12815.2|12820|12816|12820|12816|12818.4|12814.4|99
1643155200000|2022-01-26 00:00:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|545
1643155500000|2022-01-26 00:05:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|206
1643155800000|2022-01-26 00:10:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|791
1643156100000|2022-01-26 00:15:00|12820|12816|12820|12816|12820|12816|12820|12816|549
1643156400000|2022-01-26 00:20:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|35
1643156700000|2022-01-26 00:25:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|455
1643157000000|2022-01-26 00:30:00|12820|12816|12816.8|12812.8|12820|12816|12816.8|12812.8|402
1643157300000|2022-01-26 00:35:00|||||||||273
1643157600000|2022-01-26 00:40:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|477
1643157900000|2022-01-26 00:45:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|230
1643158200000|2022-01-26 00:50:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|144
1643158500000|2022-01-26 00:55:00|||||||||112
1643158800000|2022-01-26 01:00:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|318
1643159100000|2022-01-26 01:05:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|216
1643159400000|2022-01-26 01:10:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|578
1643159700000|2022-01-26 01:15:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|213
1643160000000|2022-01-26 01:20:00|||||||||83
1643160300000|2022-01-26 01:25:00|12816.8|12812.8|12816.8|12812.8|12817.6|12813.6|12816.8|12812.8|125
1643160600000|2022-01-26 01:30:00|||||||||122
1643160900000|2022-01-26 01:35:00|||||||||61
1643161200000|2022-01-26 01:40:00|12817.6|12813.6|12817.6|12813.6|12818.4|12814.4|12816.8|12812.8|249
1643161500000|2022-01-26 01:45:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|462
1643161800000|2022-01-26 01:50:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|375
1643162100000|2022-01-26 01:55:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|119
1643162400000|2022-01-26 02:00:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|211
1643162700000|2022-01-26 02:05:00|||||||||120
1643163000000|2022-01-26 02:10:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|499
1643163300000|2022-01-26 02:15:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|112
1643163600000|2022-01-26 02:20:00|||||||||4
1643163900000|2022-01-26 02:25:00|||||||||5
1643164200000|2022-01-26 02:30:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|328
1643164500000|2022-01-26 02:35:00|||||||||690
1643164800000|2022-01-26 02:40:00|||||||||21
1643165100000|2022-01-26 02:45:00|||||||||470
1643165400000|2022-01-26 02:50:00|||||||||78
1643165700000|2022-01-26 02:55:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|195
1643166000000|2022-01-26 03:00:00|12820|12816|12820|12816|12820|12816|12820|12816|327
1643166300000|2022-01-26 03:05:00|||||||||64
1643166600000|2022-01-26 03:10:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|292
1643166900000|2022-01-26 03:15:00|||||||||119
1643167200000|2022-01-26 03:20:00|12820|12816|12820|12816|12820|12816|12820|12816|153
1643167500000|2022-01-26 03:25:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|404
1643167800000|2022-01-26 03:30:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|124
1643168100000|2022-01-26 03:35:00|||||||||7
1643168400000|2022-01-26 03:40:00|||||||||7
1643168700000|2022-01-26 03:45:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|327
1643169000000|2022-01-26 03:50:00|||||||||105
1643169300000|2022-01-26 03:55:00|||||||||9
1643169600000|2022-01-26 04:00:00|||||||||21
1643169900000|2022-01-26 04:05:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|632
1643170200000|2022-01-26 04:10:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|95
1643170500000|2022-01-26 04:15:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|417
1643170800000|2022-01-26 04:20:00|||||||||14
1643171100000|2022-01-26 04:25:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|685
1643171400000|2022-01-26 04:30:00|||||||||3
1643171700000|2022-01-26 04:35:00|12819.2|12815.2|12820|12816|12820|12816|12819.2|12815.2|20
1643172000000|2022-01-26 04:40:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|192
1643172300000|2022-01-26 04:45:00|||||||||144
1643172600000|2022-01-26 04:50:00|||||||||98
1643173200000|2022-01-26 05:00:00|||||||||152
1643173500000|2022-01-26 05:05:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|361
1643173800000|2022-01-26 05:10:00|||||||||266
1643174100000|2022-01-26 05:15:00|||||||||6
1643174400000|2022-01-26 05:20:00|||||||||3
1643174700000|2022-01-26 05:25:00|||||||||11
1643175000000|2022-01-26 05:30:00|||||||||63
1643175300000|2022-01-26 05:35:00|||||||||20
1643175600000|2022-01-26 05:40:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|35
1643175900000|2022-01-26 05:45:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|217
1643176200000|2022-01-26 05:50:00|||||||||50
1643176500000|2022-01-26 05:55:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|478
1643176800000|2022-01-26 06:00:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|1846
1643177100000|2022-01-26 06:05:00|||||||||102
1643177400000|2022-01-26 06:10:00|12823.9|12819.9|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|179
1643177700000|2022-01-26 06:15:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|195
1643178000000|2022-01-26 06:20:00|12823.9|12819.9|12823.1|12819.1|12823.9|12819.9|12821.5|12817.5|1395
1643178300000|2022-01-26 06:25:00|||||||||137
1643178600000|2022-01-26 06:30:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|763
1643178900000|2022-01-26 06:35:00|12821.5|12817.5|12820|12816|12823.1|12819.1|12820|12816|1313
1643179200000|2022-01-26 06:40:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|621
1643179500000|2022-01-26 06:45:00|||||||||305
1643179800000|2022-01-26 06:50:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|508
1643180100000|2022-01-26 06:55:00|12819.2|12815.2|12818.4|12814.4|12819.2|12815.2|12818.4|12814.4|133
1643180400000|2022-01-26 07:00:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|1443
1643180700000|2022-01-26 07:05:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|1013
1643181000000|2022-01-26 07:10:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|310
1643181300000|2022-01-26 07:15:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|151
1643181600000|2022-01-26 07:20:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|748
1643181900000|2022-01-26 07:25:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|1351
1643182200000|2022-01-26 07:30:00|12824.7|12820.7|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|1691
1643182500000|2022-01-26 07:35:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|1116
1643182800000|2022-01-26 07:40:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|435
1643183100000|2022-01-26 07:45:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|706
1643183400000|2022-01-26 07:50:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|2026
1643183700000|2022-01-26 07:55:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|500
1643184000000|2022-01-26 08:00:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|2305
1643184300000|2022-01-26 08:05:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|1329
1643184600000|2022-01-26 08:10:00|12816.8|12812.8|12816.8|12812.8|12820|12816|12816.8|12812.8|367
1643184900000|2022-01-26 08:15:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|1231
1643185200000|2022-01-26 08:20:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|927
1643185500000|2022-01-26 08:25:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|1561
1643185800000|2022-01-26 08:30:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|2436
1643186100000|2022-01-26 08:35:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|2544
1643186400000|2022-01-26 08:40:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|1211
1643186700000|2022-01-26 08:45:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|1027
1643187000000|2022-01-26 08:50:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|924
1643187300000|2022-01-26 08:55:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|887
1643187600000|2022-01-26 09:00:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|1742
1643187900000|2022-01-26 09:05:00|12812.9|12808.9|12810.6|12806.6|12812.9|12808.9|12810.6|12806.6|1045
1643188200000|2022-01-26 09:10:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|2771
1643188500000|2022-01-26 09:15:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|1278
1643188800000|2022-01-26 09:20:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|1519
1643189100000|2022-01-26 09:25:00|||||||||852
1643189400000|2022-01-26 09:30:00|12816.8|12812.8|12820|12816|12820|12816|12816.8|12812.8|1206
1643189700000|2022-01-26 09:35:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|874
1643190000000|2022-01-26 09:40:00|12817.6|12813.6|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|506
1643190300000|2022-01-26 09:45:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|838
1643190600000|2022-01-26 09:50:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|1562
1643190900000|2022-01-26 09:55:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|743
1643191200000|2022-01-26 10:00:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|4446
1643191500000|2022-01-26 10:05:00|12813.7|12809.7|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|1525
1643191800000|2022-01-26 10:10:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|374
1643192100000|2022-01-26 10:15:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|592
1643192400000|2022-01-26 10:20:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|525
1643192700000|2022-01-26 10:25:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|2601
1643193000000|2022-01-26 10:30:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1744
1643193300000|2022-01-26 10:35:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|315
1643193600000|2022-01-26 10:40:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|775
1643193900000|2022-01-26 10:45:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|1167
1643194200000|2022-01-26 10:50:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|1565
1643194500000|2022-01-26 10:55:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|335
1643194800000|2022-01-26 11:00:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|1984
1643195100000|2022-01-26 11:05:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|1054
1643195400000|2022-01-26 11:10:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|1750
1643195700000|2022-01-26 11:15:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|1520
1643196000000|2022-01-26 11:20:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|442
1643196300000|2022-01-26 11:25:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|373
1643196600000|2022-01-26 11:30:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|421
1643196900000|2022-01-26 11:35:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|966
1643197200000|2022-01-26 11:40:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|1026
1643197500000|2022-01-26 11:45:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|351
1643197800000|2022-01-26 11:50:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12807.5|12803.5|956
1643198100000|2022-01-26 11:55:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|2338
1643198400000|2022-01-26 12:00:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1349
1643198700000|2022-01-26 12:05:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|859
1643199000000|2022-01-26 12:10:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|1215
1643199300000|2022-01-26 12:15:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|698
1643199600000|2022-01-26 12:20:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|243
1643199900000|2022-01-26 12:25:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|754
1643200200000|2022-01-26 12:30:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12807.5|12803.5|2640
1643200500000|2022-01-26 12:35:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1726
1643200800000|2022-01-26 12:40:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|1458
1643201100000|2022-01-26 12:45:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1127
1643201400000|2022-01-26 12:50:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|1275
1643201700000|2022-01-26 12:55:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|1849
1643202000000|2022-01-26 13:00:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|2918
1643202300000|2022-01-26 13:05:00|12812.2|12808.2|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|2189
1643202600000|2022-01-26 13:10:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|1384
1643202900000|2022-01-26 13:15:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|1949
1643203200000|2022-01-26 13:20:00|12815.3|12811.3|12821.5|12817.5|12823.1|12819.1|12815.3|12811.3|6653
1643203500000|2022-01-26 13:25:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|1379
1643203800000|2022-01-26 13:30:00|12820|12816|12815.3|12811.3|12820|12816|12813.7|12809.7|7934
1643204100000|2022-01-26 13:35:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|2104
1643204400000|2022-01-26 13:40:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12813.7|12809.7|2252
1643204700000|2022-01-26 13:45:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|5373
1643205000000|2022-01-26 13:50:00|12820|12816|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|3289
1643205300000|2022-01-26 13:55:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1841
1643205600000|2022-01-26 14:00:00|12815.3|12811.3|12820|12816|12820|12816|12815.3|12811.3|4433
1643205900000|2022-01-26 14:05:00|12818.4|12814.4|12820|12816|12820|12816|12816.8|12812.8|4752
1643206200000|2022-01-26 14:10:00|12821.5|12817.5|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|981
1643206500000|2022-01-26 14:15:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|1818
1643206800000|2022-01-26 14:20:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12820|12816|3820
1643207100000|2022-01-26 14:25:00|12820|12816|12820|12816|12823.1|12819.1|12820|12816|1964
1643207400000|2022-01-26 14:30:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|6307
1643207700000|2022-01-26 14:35:00|12824.7|12820.7|12820|12816|12824.7|12820.7|12818.4|12814.4|5499
1643208000000|2022-01-26 14:40:00|12818.4|12814.4|12813.7|12809.7|12820|12816|12813.7|12809.7|3833
1643208300000|2022-01-26 14:45:00|12815.3|12811.3|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|2953
1643208600000|2022-01-26 14:50:00|12813.7|12809.7|12805.9|12801.9|12813.7|12809.7|12805.9|12801.9|8094
1643208900000|2022-01-26 14:55:00|12807.5|12803.5|12807.5|12803.5|12810.6|12806.6|12805.9|12801.9|3545
1643209200000|2022-01-26 15:00:00|12810.6|12806.6|12810.6|12806.6|12818.4|12814.4|12809|12805|7946
1643209500000|2022-01-26 15:05:00|12812.2|12808.2|12816.8|12812.8|12818.4|12814.4|12809|12805|5652
1643209800000|2022-01-26 15:10:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12815.3|12811.3|4136
1643210100000|2022-01-26 15:15:00|12818.4|12814.4|12821.5|12817.5|12824.7|12820.7|12818.4|12814.4|7709
1643210400000|2022-01-26 15:20:00|12820|12816|12824.7|12820.7|12824.7|12820.7|12818.4|12814.4|6615
1643210700000|2022-01-26 15:25:00|12823.1|12819.1|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|2328
1643211000000|2022-01-26 15:30:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|3113
1643211300000|2022-01-26 15:35:00|12823.1|12819.1|12821.5|12817.5|12826.2|12822.2|12820|12816|4161
1643211600000|2022-01-26 15:40:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12818.4|12814.4|4459
1643211900000|2022-01-26 15:45:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12820|12816|2868
1643212200000|2022-01-26 15:50:00|12820|12816|12816.8|12812.8|12820|12816|12816.8|12812.8|4654
1643212500000|2022-01-26 15:55:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|3294
1643212800000|2022-01-26 16:00:00|12818.4|12814.4|12813.7|12809.7|12818.4|12814.4|12813.7|12809.7|2826
1643213100000|2022-01-26 16:05:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12807.5|12803.5|2798
1643213400000|2022-01-26 16:10:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12809|12805|4343
1643213700000|2022-01-26 16:15:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12809|12805|3596
1643214000000|2022-01-26 16:20:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|2335
1643214300000|2022-01-26 16:25:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|4451
1643214600000|2022-01-26 16:30:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12810.6|12806.6|2235
1643214900000|2022-01-26 16:35:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|2417
1643215200000|2022-01-26 16:40:00|12812.9|12808.9|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|2039
1643215500000|2022-01-26 16:45:00|12813.7|12809.7|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|4093
1643215800000|2022-01-26 16:50:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|4242
1643216100000|2022-01-26 16:55:00|12815.3|12811.3|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|2744
1643216400000|2022-01-26 17:00:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|2452
1643216700000|2022-01-26 17:05:00|12816.8|12812.8|12813.7|12809.7|12818.4|12814.4|12813.7|12809.7|2455
1643217000000|2022-01-26 17:10:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|1507
1643217300000|2022-01-26 17:15:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|2216
1643217600000|2022-01-26 17:20:00|12812.2|12808.2|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|1300
1643217900000|2022-01-26 17:25:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|2970
1643218200000|2022-01-26 17:30:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|2210
1643218500000|2022-01-26 17:35:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1958
1643218800000|2022-01-26 17:40:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1424
1643219100000|2022-01-26 17:45:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|2554
1643219400000|2022-01-26 17:50:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|676
1643219700000|2022-01-26 17:55:00|||||||||852
1643220000000|2022-01-26 18:00:00|12816.8|12812.8|12823.1|12819.1|12824.7|12820.7|12816.8|12812.8|5250
1643220300000|2022-01-26 18:05:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12820|12816|3351
1643220600000|2022-01-26 18:10:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|2982
1643220900000|2022-01-26 18:15:00|12816.8|12812.8|12820|12816|12820|12816|12816.8|12812.8|3437
1643221200000|2022-01-26 18:20:00|12821.5|12817.5|12816.8|12812.8|12823.1|12819.1|12816.8|12812.8|3998
1643221500000|2022-01-26 18:25:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|2932
1643221800000|2022-01-26 18:30:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|1530
1643222100000|2022-01-26 18:35:00|12817.6|12813.6|12815.3|12811.3|12818.4|12814.4|12815.3|12811.3|1566
1643222400000|2022-01-26 18:40:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|798
1643222700000|2022-01-26 18:45:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|1642
1643223000000|2022-01-26 18:50:00|12813.7|12809.7|12812.2|12808.2|12815.3|12811.3|12810.6|12806.6|3057
1643223300000|2022-01-26 18:55:00|12813.7|12809.7|12812.9|12808.9|12815.3|12811.3|12810.6|12806.6|2914
1643223600000|2022-01-26 19:00:00|12813.7|12809.7|12799.7|12795.7|12822.3|12818.3|12790.3|12786.3|17534
1643223900000|2022-01-26 19:05:00|12798.1|12794.1|12802.8|12798.8|12802.8|12798.8|12793.4|12789.4|10865
1643224200000|2022-01-26 19:10:00|12804.3|12800.3|12807.5|12803.5|12809|12805|12802.8|12798.8|8081
1643224500000|2022-01-26 19:15:00|12809|12805|12801.2|12797.2|12810.6|12806.6|12799.7|12795.7|7937
1643224800000|2022-01-26 19:20:00|12799.7|12795.7|12795|12791|12801.2|12797.2|12793.4|12789.4|9801
1643225100000|2022-01-26 19:25:00|12796.5|12792.5|12791.8|12787.8|12796.5|12792.5|12791.8|12787.8|6842
1643225400000|2022-01-26 19:30:00|12793.4|12789.4|12787.2|12783.2|12793.4|12789.4|12787.2|12783.2|13763
1643225700000|2022-01-26 19:35:00|12785.6|12781.6|12777.8|12773.8|12790.3|12786.3|12773.1|12769.1|26740
1643226000000|2022-01-26 19:40:00|12779.3|12775.3|12766.8|12762.8|12779.3|12775.3|12752.8|12748.8|27714
1643226300000|2022-01-26 19:45:00|12765.3|12761.3|12751.2|12747.2|12765.3|12761.3|12749.7|12745.7|17807
1643226600000|2022-01-26 19:50:00|12752.8|12748.8|12746.5|12742.5|12754.3|12750.3|12745|12741|13791
1643226900000|2022-01-26 19:55:00|12748.1|12744.1|12757.5|12753.5|12757.5|12753.5|12746.5|12742.5|14706
1643227200000|2022-01-26 20:00:00|12755.9|12751.9|12762.2|12758.2|12763.7|12759.7|12752.8|12748.8|14244
1643227500000|2022-01-26 20:05:00|12763.7|12759.7|12760.6|12756.6|12766.8|12762.8|12755.9|12751.9|13621
1643227800000|2022-01-26 20:10:00|12759|12755|12752.8|12748.8|12762.2|12758.2|12751.2|12747.2|10436
1643228100000|2022-01-26 20:15:00|12751.2|12747.2|12760.6|12756.6|12760.6|12756.6|12749.7|12745.7|11730
1643228400000|2022-01-26 20:20:00|12762.2|12758.2|12757.5|12753.5|12765.3|12761.3|12754.3|12750.3|10716
1643228700000|2022-01-26 20:25:00|12755.9|12751.9|12749.7|12745.7|12760.6|12756.6|12748.1|12744.1|9372
1643229000000|2022-01-26 20:30:00|12748.1|12744.1|12748.1|12744.1|12751.2|12747.2|12745|12741|15595
1643229300000|2022-01-26 20:35:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12746.5|12742.5|8772
1643229600000|2022-01-26 20:40:00|12748.1|12744.1|12741.8|12737.8|12749.7|12745.7|12740.3|12736.3|9406
1643229900000|2022-01-26 20:45:00|12743.4|12739.4|12748.1|12744.1|12748.1|12744.1|12740.3|12736.3|10457
1643230200000|2022-01-26 20:50:00|12749.7|12745.7|12746.5|12742.5|12751.2|12747.2|12745|12741|8377
1643230500000|2022-01-26 20:55:00|12748.1|12744.1|12740.3|12736.3|12749.7|12745.7|12740.3|12736.3|13574
1643230800000|2022-01-26 21:00:00|12741.8|12737.8|12732.5|12728.5|12741.8|12737.8|12732.5|12728.5|13763
1643231100000|2022-01-26 21:05:00|12730.9|12726.9|12726.2|12722.2|12732.5|12728.5|12726.2|12722.2|12337
1643231400000|2022-01-26 21:10:00|12727.8|12723.8|12729.3|12725.3|12730.9|12726.9|12726.2|12722.2|9618
1643231700000|2022-01-26 21:15:00|12727.8|12723.8|12730.9|12726.9|12732.5|12728.5|12727.8|12723.8|6322
1643232000000|2022-01-26 21:20:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12723.1|12719.1|10378
1643232300000|2022-01-26 21:25:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|7700
1643232600000|2022-01-26 21:30:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12723.1|12719.1|5446
1643232900000|2022-01-26 21:35:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|2665
1643233200000|2022-01-26 21:40:00|12727.8|12723.8|12729.3|12725.3|12730.9|12726.9|12726.2|12722.2|6813
1643233500000|2022-01-26 21:45:00|12730.9|12726.9|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|7739
1643233800000|2022-01-26 21:50:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|3545
1643234100000|2022-01-26 21:55:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|3814
1643238000000|2022-01-26 23:00:00|12735.6|12731.6|12735.6|12731.6|12738.7|12734.7|12730.9|12726.9|3085
1643238300000|2022-01-26 23:05:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|1116
1643238600000|2022-01-26 23:10:00|12734|12730|12732.5|12728.5|12735.6|12731.6|12732.5|12728.5|2171
1643238900000|2022-01-26 23:15:00|12734|12730|12734|12730|12735.6|12731.6|12730.9|12726.9|1695
1643239200000|2022-01-26 23:20:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12734|12730|1293
1643239500000|2022-01-26 23:25:00|12737.2|12733.2|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|1446
1643239800000|2022-01-26 23:30:00|12737.2|12733.2|12741.8|12737.8|12741.8|12737.8|12737.2|12733.2|2031
1643240100000|2022-01-26 23:35:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|2406
1643240400000|2022-01-26 23:40:00|12745|12741|12740.3|12736.3|12745|12741|12740.3|12736.3|1732
1643240700000|2022-01-26 23:45:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12738.7|12734.7|1542
1643241000000|2022-01-26 23:50:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12738.7|12734.7|588
1643241300000|2022-01-26 23:55:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|750
1643241600000|2022-01-27 00:00:00|12743.4|12739.4|12738.7|12734.7|12743.4|12739.4|12738.7|12734.7|1302
1643241900000|2022-01-27 00:05:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|1174
1643242200000|2022-01-27 00:10:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|268
1643242500000|2022-01-27 00:15:00|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|571
1643242800000|2022-01-27 00:20:00|12743.4|12739.4|12746.5|12742.5|12746.5|12742.5|12741.8|12737.8|1803
1643243100000|2022-01-27 00:25:00|12745|12741|12748.1|12744.1|12748.1|12744.1|12745|12741|2093
1643243400000|2022-01-27 00:30:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12745|12741|2200
1643243700000|2022-01-27 00:35:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1340
1643244000000|2022-01-27 00:40:00|12745|12741|12748.1|12744.1|12748.1|12744.1|12745|12741|2017
1643244300000|2022-01-27 00:45:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|1447
1643244600000|2022-01-27 00:50:00|12745|12741|12746.5|12742.5|12746.5|12742.5|12745|12741|483
1643244900000|2022-01-27 00:55:00|12745|12741|12745|12741|12746.5|12742.5|12743.4|12739.4|1982
1643245200000|2022-01-27 01:00:00|12746.5|12742.5|12748.1|12744.1|12749.7|12745.7|12745|12741|2089
1643245500000|2022-01-27 01:05:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12746.5|12742.5|874
1643245800000|2022-01-27 01:10:00|12745.8|12741.8|12741.8|12737.8|12746.5|12742.5|12741.8|12737.8|1122
1643246100000|2022-01-27 01:15:00|12740.3|12736.3|12741.8|12737.8|12745|12741|12740.3|12736.3|2347
1643246400000|2022-01-27 01:20:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12740.3|12736.3|1443
1643246700000|2022-01-27 01:25:00|12740.3|12736.3|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1760
1643247000000|2022-01-27 01:30:00|12737.2|12733.2|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1649
1643247300000|2022-01-27 01:35:00|12737.2|12733.2|12738.7|12734.7|12738.7|12734.7|12737.2|12733.2|1071
1643247600000|2022-01-27 01:40:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|1490
1643247900000|2022-01-27 01:45:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|1758
1643248200000|2022-01-27 01:50:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12738.7|12734.7|306
1643248500000|2022-01-27 01:55:00|12739.5|12735.5|12737.2|12733.2|12739.5|12735.5|12735.6|12731.6|1310
1643248800000|2022-01-27 02:00:00|12736.4|12732.4|12730.9|12726.9|12737.2|12733.2|12730.9|12726.9|1745
1643249100000|2022-01-27 02:05:00|12732.5|12728.5|12737.2|12733.2|12737.2|12733.2|12732.5|12728.5|2304
1643249400000|2022-01-27 02:10:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|463
1643249700000|2022-01-27 02:15:00|12737.2|12733.2|12738.7|12734.7|12738.7|12734.7|12737.2|12733.2|415
1643250000000|2022-01-27 02:20:00|12737.2|12733.2|12738.7|12734.7|12738.7|12734.7|12737.2|12733.2|855
1643250300000|2022-01-27 02:25:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|379
1643250600000|2022-01-27 02:30:00|12741.8|12737.8|12738.7|12734.7|12741.8|12737.8|12738.7|12734.7|1359
1643250900000|2022-01-27 02:35:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|1396
1643251200000|2022-01-27 02:40:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12738.7|12734.7|792
1643251500000|2022-01-27 02:45:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|935
1643251800000|2022-01-27 02:50:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|1674
1643252100000|2022-01-27 02:55:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|621
1643252400000|2022-01-27 03:00:00|12738.7|12734.7|12737.2|12733.2|12738.7|12734.7|12737.2|12733.2|1193
1643252700000|2022-01-27 03:05:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|1101
1643253000000|2022-01-27 03:10:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12738.7|12734.7|437
1643253300000|2022-01-27 03:15:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|950
1643253600000|2022-01-27 03:20:00|12737.2|12733.2|12735.6|12731.6|12738.7|12734.7|12735.6|12731.6|746
1643253900000|2022-01-27 03:25:00|12736.4|12732.4|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|458
1643254200000|2022-01-27 03:30:00|12738.7|12734.7|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|2836
1643254500000|2022-01-27 03:35:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|721
1643254800000|2022-01-27 03:40:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1709
1643255100000|2022-01-27 03:45:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|1698
1643255400000|2022-01-27 03:50:00|12738.7|12734.7|12743.4|12739.4|12743.4|12739.4|12738.7|12734.7|2089
1643255700000|2022-01-27 03:55:00|12745|12741|12745|12741|12745|12741|12743.4|12739.4|2188
1643256000000|2022-01-27 04:00:00|12744.2|12740.2|12746.5|12742.5|12746.5|12742.5|12744.2|12740.2|307
1643256300000|2022-01-27 04:05:00|||||||||1172
1643256600000|2022-01-27 04:10:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|716
1643256900000|2022-01-27 04:15:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|208
1643257200000|2022-01-27 04:20:00|12745.8|12741.8|12743.4|12739.4|12745.8|12741.8|12743.4|12739.4|1517
1643257500000|2022-01-27 04:25:00|12741.8|12737.8|12745|12741|12745|12741|12741.8|12737.8|1133
1643257800000|2022-01-27 04:30:00|12745.8|12741.8|12745|12741|12746.5|12742.5|12745|12741|1203
1643258100000|2022-01-27 04:35:00|12743.4|12739.4|12745|12741|12745|12741|12743.4|12739.4|481
1643258400000|2022-01-27 04:40:00|12743.4|12739.4|12745|12741|12745|12741|12743.4|12739.4|711
1643258700000|2022-01-27 04:45:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|943
1643259000000|2022-01-27 04:50:00|12745|12741|12743.4|12739.4|12745|12741|12741.8|12737.8|1036
1643259300000|2022-01-27 04:55:00|12745|12741|12745|12741|12745|12741|12741.8|12737.8|1372
1643259600000|2022-01-27 05:00:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12743.4|12739.4|859
1643259900000|2022-01-27 05:05:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|376
1643260200000|2022-01-27 05:10:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|398
1643260500000|2022-01-27 05:15:00|12745|12741|12745|12741|12745|12741|12745|12741|476
1643260800000|2022-01-27 05:20:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|854
1643261100000|2022-01-27 05:25:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|567
1643261400000|2022-01-27 05:30:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|1587
1643261700000|2022-01-27 05:35:00|12743.4|12739.4|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|1664
1643262000000|2022-01-27 05:40:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|283
1643262300000|2022-01-27 05:45:00|||||||||34
1643262600000|2022-01-27 05:50:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|1059
1643262900000|2022-01-27 05:55:00|12745|12741|12745|12741|12745|12741|12745|12741|848
1643263200000|2022-01-27 06:00:00|12743.4|12739.4|12745.8|12741.8|12746.5|12742.5|12743.4|12739.4|1046
1643263500000|2022-01-27 06:05:00|12745|12741|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|777
1643263800000|2022-01-27 06:10:00|12741.8|12737.8|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|2790
1643264100000|2022-01-27 06:15:00|12741.8|12737.8|12745|12741|12745|12741|12741.8|12737.8|1535
1643264400000|2022-01-27 06:20:00|12743.4|12739.4|12745|12741|12745|12741|12743.4|12739.4|564
1643264700000|2022-01-27 06:25:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|1103
1643265000000|2022-01-27 06:30:00|12745|12741|12745|12741|12745|12741|12743.4|12739.4|474
1643265300000|2022-01-27 06:35:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|1292
1643265600000|2022-01-27 06:40:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|1093
1643265900000|2022-01-27 06:45:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|334
1643266200000|2022-01-27 06:50:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|1267
1643266500000|2022-01-27 06:55:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|1212
1643266800000|2022-01-27 07:00:00|12749.7|12745.7|12754.3|12750.3|12754.3|12750.3|12748.1|12744.1|3257
1643267100000|2022-01-27 07:05:00|12752.8|12748.8|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|2032
1643267400000|2022-01-27 07:10:00|12749.7|12745.7|12752.8|12748.8|12755.9|12751.9|12749.7|12745.7|2731
1643267700000|2022-01-27 07:15:00|12751.2|12747.2|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|2042
1643268000000|2022-01-27 07:20:00|12750.4|12746.4|12749.7|12745.7|12750.4|12746.4|12748.1|12744.1|3313
1643268300000|2022-01-27 07:25:00|12748.1|12744.1|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|2830
1643268600000|2022-01-27 07:30:00|12752.8|12748.8|12752.8|12748.8|12754.3|12750.3|12751.2|12747.2|1420
1643268900000|2022-01-27 07:35:00|12751.2|12747.2|12748.1|12744.1|12752.8|12748.8|12746.5|12742.5|1572
1643269200000|2022-01-27 07:40:00|12749.7|12745.7|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|1858
1643269500000|2022-01-27 07:45:00|12748.1|12744.1|12752.8|12748.8|12752.8|12748.8|12748.1|12744.1|2147
1643269800000|2022-01-27 07:50:00|12751.2|12747.2|12751.2|12747.2|12753.6|12749.6|12749.7|12745.7|2751
1643270100000|2022-01-27 07:55:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|1837
1643270400000|2022-01-27 08:00:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|4671
1643270700000|2022-01-27 08:05:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12741.8|12737.8|5077
1643271000000|2022-01-27 08:10:00|12748.1|12744.1|12741.8|12737.8|12748.1|12744.1|12740.3|12736.3|5011
1643271300000|2022-01-27 08:15:00|12743.4|12739.4|12746.5|12742.5|12748.1|12744.1|12740.3|12736.3|3550
1643271600000|2022-01-27 08:20:00|12747.3|12743.3|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1560
1643271900000|2022-01-27 08:25:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|2833
1643272200000|2022-01-27 08:30:00|12748.1|12744.1|12741.8|12737.8|12749.7|12745.7|12740.3|12736.3|5506
1643272500000|2022-01-27 08:35:00|12740.3|12736.3|12738.7|12734.7|12741.8|12737.8|12737.2|12733.2|3141
1643272800000|2022-01-27 08:40:00|12740.3|12736.3|12737.2|12733.2|12740.3|12736.3|12737.2|12733.2|3458
1643273100000|2022-01-27 08:45:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12737.2|12733.2|2316
1643273400000|2022-01-27 08:50:00|12740.3|12736.3|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|3049
1643273700000|2022-01-27 08:55:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|591
1643274000000|2022-01-27 09:00:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|1525
1643274300000|2022-01-27 09:05:00|12741.8|12737.8|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|2720
1643274600000|2022-01-27 09:10:00|12738.7|12734.7|12735.6|12731.6|12740.3|12736.3|12735.6|12731.6|1843
1643274900000|2022-01-27 09:15:00|12737.2|12733.2|12735.6|12731.6|12738.7|12734.7|12735.6|12731.6|2549
1643275200000|2022-01-27 09:20:00|12734|12730|12737.2|12733.2|12738.7|12734.7|12734|12730|2940
1643275500000|2022-01-27 09:25:00|12738.7|12734.7|12735.6|12731.6|12738.7|12734.7|12735.6|12731.6|3885
1643275800000|2022-01-27 09:30:00|12734|12730|12740.3|12736.3|12740.3|12736.3|12734|12730|1488
1643276100000|2022-01-27 09:35:00|12738.7|12734.7|12740.3|12736.3|12741.8|12737.8|12738.7|12734.7|4748
1643276400000|2022-01-27 09:40:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|1392
1643276700000|2022-01-27 09:45:00|12740.3|12736.3|12738.7|12734.7|12741.8|12737.8|12738.7|12734.7|2140
1643277000000|2022-01-27 09:50:00|12740.3|12736.3|12745|12741|12745|12741|12740.3|12736.3|1400
1643277300000|2022-01-27 09:55:00|12743.4|12739.4|12743.4|12739.4|12746.5|12742.5|12741.8|12737.8|7108
1643277600000|2022-01-27 10:00:00|12741.8|12737.8|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|2178
1643277900000|2022-01-27 10:05:00|12741.8|12737.8|12741.8|12737.8|12745|12741|12740.3|12736.3|1882
1643278200000|2022-01-27 10:10:00|12743.4|12739.4|12745|12741|12746.5|12742.5|12741.8|12737.8|1714
1643278500000|2022-01-27 10:15:00|12743.4|12739.4|12748.1|12744.1|12748.1|12744.1|12743.4|12739.4|2030
1643278800000|2022-01-27 10:20:00|12749.7|12745.7|12745|12741|12749.7|12745.7|12745|12741|2732
1643279100000|2022-01-27 10:25:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|3356
1643279400000|2022-01-27 10:30:00|12748.1|12744.1|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|992
1643279700000|2022-01-27 10:35:00|12748.1|12744.1|12745|12741|12748.1|12744.1|12745|12741|1284
1643280000000|2022-01-27 10:40:00|12746.5|12742.5|12745|12741|12748.1|12744.1|12745|12741|1951
1643280300000|2022-01-27 10:45:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12745|12741|1601
1643280600000|2022-01-27 10:50:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|899
1643280900000|2022-01-27 10:55:00|12748.1|12744.1|12745|12741|12748.1|12744.1|12745|12741|1411
1643281200000|2022-01-27 11:00:00|12744.2|12740.2|12745|12741|12745|12741|12743.4|12739.4|3477
1643281500000|2022-01-27 11:05:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|691
1643281800000|2022-01-27 11:10:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|1487
1643282100000|2022-01-27 11:15:00|12743.4|12739.4|12745|12741|12745|12741|12743.4|12739.4|764
1643282400000|2022-01-27 11:20:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1791
1643282700000|2022-01-27 11:25:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|1178
1643283000000|2022-01-27 11:30:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|1551
1643283300000|2022-01-27 11:35:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|3502
1643283600000|2022-01-27 11:40:00|12750.4|12746.4|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|1215
1643283900000|2022-01-27 11:45:00|12746.5|12742.5|12751.2|12747.2|12751.2|12747.2|12746.5|12742.5|2074
1643284200000|2022-01-27 11:50:00|12752.8|12748.8|12759|12755|12759|12755|12751.2|12747.2|4864
1643284500000|2022-01-27 11:55:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12755.9|12751.9|5524
1643284800000|2022-01-27 12:00:00|12755.9|12751.9|12757.5|12753.5|12759|12755|12755.9|12751.9|1444
1643285100000|2022-01-27 12:05:00|12759|12755|12760.6|12756.6|12762.2|12758.2|12757.5|12753.5|2523
1643285400000|2022-01-27 12:10:00|12759|12755|12755.9|12751.9|12759|12755|12755.9|12751.9|2450
1643285700000|2022-01-27 12:15:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|2986
1643286000000|2022-01-27 12:20:00|12755.9|12751.9|12759|12755|12759|12755|12754.3|12750.3|2231
1643286300000|2022-01-27 12:25:00|12757.5|12753.5|12749.7|12745.7|12759|12755|12749.7|12745.7|4321
1643286600000|2022-01-27 12:30:00|12751.2|12747.2|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|12486
1643286900000|2022-01-27 12:35:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12745|12741|4837
1643287200000|2022-01-27 12:40:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|2553
1643287500000|2022-01-27 12:45:00|12746.5|12742.5|12741.8|12737.8|12748.1|12744.1|12741.8|12737.8|4303
1643287800000|2022-01-27 12:50:00|12740.3|12736.3|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|2843
1643288100000|2022-01-27 12:55:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|4083
1643288400000|2022-01-27 13:00:00|12740.3|12736.3|12741.8|12737.8|12743.4|12739.4|12738.7|12734.7|3717
1643288700000|2022-01-27 13:05:00|12740.3|12736.3|12741.8|12737.8|12745|12741|12740.3|12736.3|5934
1643289000000|2022-01-27 13:10:00|12740.3|12736.3|12746.5|12742.5|12748.1|12744.1|12740.3|12736.3|5169
1643289300000|2022-01-27 13:15:00|12748.1|12744.1|12751.2|12747.2|12752.8|12748.8|12748.1|12744.1|4675
1643289600000|2022-01-27 13:20:00|12752.8|12748.8|12755.9|12751.9|12759|12755|12751.2|12747.2|7682
1643289900000|2022-01-27 13:25:00|12757.5|12753.5|12752.8|12748.8|12757.5|12753.5|12751.2|12747.2|4261
1643290200000|2022-01-27 13:30:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12748.1|12744.1|6364
1643290500000|2022-01-27 13:35:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12745|12741|9468
1643290800000|2022-01-27 13:40:00|12748.1|12744.1|12752.8|12748.8|12755.9|12751.9|12748.1|12744.1|6280
1643291100000|2022-01-27 13:45:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|3378
1643291400000|2022-01-27 13:50:00|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|12749.7|12745.7|7882
1643291700000|2022-01-27 13:55:00|12751.2|12747.2|12754.3|12750.3|12754.3|12750.3|12748.1|12744.1|7794
1643292000000|2022-01-27 14:00:00|12752.8|12748.8|12754.3|12750.3|12755.9|12751.9|12751.2|12747.2|7108
1643292300000|2022-01-27 14:05:00|12755.9|12751.9|12749.7|12745.7|12755.9|12751.9|12748.1|12744.1|4408
1643292600000|2022-01-27 14:10:00|12751.2|12747.2|12746.5|12742.5|12751.2|12747.2|12746.5|12742.5|2265
1643292900000|2022-01-27 14:15:00|12745|12741|12746.5|12742.5|12746.5|12742.5|12743.4|12739.4|5179
1643293200000|2022-01-27 14:20:00|12748.1|12744.1|12754.3|12750.3|12754.3|12750.3|12748.1|12744.1|6850
1643293500000|2022-01-27 14:25:00|12752.8|12748.8|12754.3|12750.3|12755.9|12751.9|12751.2|12747.2|2681
1643293800000|2022-01-27 14:30:00|12752.8|12748.8|12760.6|12756.6|12762.2|12758.2|12751.2|12747.2|10045
1643294100000|2022-01-27 14:35:00|12759|12755|12765.3|12761.3|12766.8|12762.8|12759|12755|12105
1643294400000|2022-01-27 14:40:00|12763.7|12759.7|12768.4|12764.4|12770|12766|12763.7|12759.7|12147
1643294700000|2022-01-27 14:45:00|12770|12766|12770|12766|12770|12766|12768.4|12764.4|7099
1643295000000|2022-01-27 14:50:00|12771.5|12767.5|12773.1|12769.1|12774.7|12770.7|12770|12766|11483
1643295300000|2022-01-27 14:55:00|12774.7|12770.7|12773.1|12769.1|12776.2|12772.2|12773.1|12769.1|7205
1643295600000|2022-01-27 15:00:00|12774.7|12770.7|12779.3|12775.3|12780.9|12776.9|12774.7|12770.7|9536
1643295900000|2022-01-27 15:05:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|13689
1643296200000|2022-01-27 15:10:00|12776.2|12772.2|12776.2|12772.2|12777.8|12773.8|12774.7|12770.7|4607
1643296500000|2022-01-27 15:15:00|12774.7|12770.7|12774.7|12770.7|12779.3|12775.3|12773.1|12769.1|9038
1643296800000|2022-01-27 15:20:00|12773.1|12769.1|12770|12766|12774.7|12770.7|12770|12766|14544
1643297100000|2022-01-27 15:25:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12770|12766|6334
1643297400000|2022-01-27 15:30:00|12771.5|12767.5|12766.8|12762.8|12771.5|12767.5|12765.3|12761.3|9504
1643297700000|2022-01-27 15:35:00|12768.4|12764.4|12773.1|12769.1|12773.1|12769.1|12766.8|12762.8|6751
1643298000000|2022-01-27 15:40:00|12771.5|12767.5|12774.7|12770.7|12776.2|12772.2|12770|12766|6580
1643298300000|2022-01-27 15:45:00|12776.2|12772.2|12774.7|12770.7|12776.2|12772.2|12771.5|12767.5|8355
1643298600000|2022-01-27 15:50:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|4538
1643298900000|2022-01-27 15:55:00|12771.5|12767.5|12770|12766|12774.7|12770.7|12770|12766|5053
1643299200000|2022-01-27 16:00:00|12768.4|12764.4|12770|12766|12771.5|12767.5|12768.4|12764.4|2268
1643299500000|2022-01-27 16:05:00|12768.4|12764.4|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|4194
1643299800000|2022-01-27 16:10:00|12770|12766|12766.8|12762.8|12771.5|12767.5|12765.3|12761.3|5359
1643300100000|2022-01-27 16:15:00|12768.4|12764.4|12770|12766|12771.5|12767.5|12768.4|12764.4|3373
1643300400000|2022-01-27 16:20:00|12768.4|12764.4|12770|12766|12771.5|12767.5|12768.4|12764.4|3012
1643300700000|2022-01-27 16:25:00|12771.5|12767.5|12770|12766|12771.5|12767.5|12770|12766|7504
1643301000000|2022-01-27 16:30:00|12771.5|12767.5|12768.4|12764.4|12771.5|12767.5|12768.4|12764.4|3190
1643301300000|2022-01-27 16:35:00|12770|12766|12768.4|12764.4|12770|12766|12768.4|12764.4|3000
1643301600000|2022-01-27 16:40:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|8158
1643301900000|2022-01-27 16:45:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|7841
1643302200000|2022-01-27 16:50:00|12770|12766|12768.4|12764.4|12770|12766|12766.8|12762.8|7007
1643302500000|2022-01-27 16:55:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|4704
1643302800000|2022-01-27 17:00:00|12770|12766|12774.7|12770.7|12774.7|12770.7|12770|12766|1459
1643303100000|2022-01-27 17:05:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|3774
1643303400000|2022-01-27 17:10:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|4208
1643303700000|2022-01-27 17:15:00|12774.7|12770.7|12777.8|12773.8|12777.8|12773.8|12774.7|12770.7|7491
1643304000000|2022-01-27 17:20:00|12779.3|12775.3|12782.5|12778.5|12782.5|12778.5|12779.3|12775.3|6791
1643304300000|2022-01-27 17:25:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12779.3|12775.3|3350
1643304600000|2022-01-27 17:30:00|12784|12780|12787.2|12783.2|12788.7|12784.7|12784|12780|18072
1643304900000|2022-01-27 17:35:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|5846
1643305200000|2022-01-27 17:40:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|1988
1643305500000|2022-01-27 17:45:00|12787.2|12783.2|12780.9|12776.9|12787.2|12783.2|12780.9|12776.9|4036
1643305800000|2022-01-27 17:50:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|2323
1643306100000|2022-01-27 17:55:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|6689
1643306400000|2022-01-27 18:00:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12776.2|12772.2|8175
1643306700000|2022-01-27 18:05:00|12782.5|12778.5|12777.8|12773.8|12787.2|12783.2|12777.8|12773.8|12790
1643307000000|2022-01-27 18:10:00|12779.3|12775.3|12782.5|12778.5|12782.5|12778.5|12779.3|12775.3|4143
1643307300000|2022-01-27 18:15:00|12780.9|12776.9|12784|12780|12784|12780|12780.9|12776.9|2918
1643307600000|2022-01-27 18:20:00|12782.5|12778.5|12787.2|12783.2|12787.2|12783.2|12782.5|12778.5|6681
1643307900000|2022-01-27 18:25:00|12785.6|12781.6|12787.2|12783.2|12788.7|12784.7|12785.6|12781.6|5651
1643308200000|2022-01-27 18:30:00|12785.6|12781.6|12782.5|12778.5|12787.2|12783.2|12782.5|12778.5|2838
1643308500000|2022-01-27 18:35:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|2963
1643308800000|2022-01-27 18:40:00|12784|12780|12780.9|12776.9|12784|12780|12779.3|12775.3|4682
1643309100000|2022-01-27 18:45:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|1467
1643309400000|2022-01-27 18:50:00|12782.5|12778.5|12785.6|12781.6|12787.2|12783.2|12782.5|12778.5|3752
1643309700000|2022-01-27 18:55:00|12784|12780|12784|12780|12785.6|12781.6|12782.5|12778.5|4991
1643310000000|2022-01-27 19:00:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12780.9|12776.9|3515
1643310300000|2022-01-27 19:05:00|12784|12780|12782.5|12778.5|12784|12780|12781.7|12777.7|4606
1643310600000|2022-01-27 19:10:00|12784|12780|12782.5|12778.5|12784|12780|12782.5|12778.5|1010
1643310900000|2022-01-27 19:15:00|||||||||477
1643311200000|2022-01-27 19:20:00|12784|12780|12782.5|12778.5|12784|12780|12782.5|12778.5|954
1643311500000|2022-01-27 19:25:00|12780.9|12776.9|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|5038
1643311800000|2022-01-27 19:30:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|2445
1643312100000|2022-01-27 19:35:00|12779.3|12775.3|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|2168
1643312400000|2022-01-27 19:40:00|12776.2|12772.2|12773.1|12769.1|12776.2|12772.2|12771.5|12767.5|6701
1643312700000|2022-01-27 19:45:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|2790
1643313000000|2022-01-27 19:50:00|12774.7|12770.7|12771.5|12767.5|12774.7|12770.7|12770|12766|7764
1643313300000|2022-01-27 19:55:00|12770|12766|12766.8|12762.8|12770|12766|12766.8|12762.8|7415
1643313600000|2022-01-27 20:00:00|12768.4|12764.4|12763.7|12759.7|12768.4|12764.4|12763.7|12759.7|6346
1643313900000|2022-01-27 20:05:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|4754
1643314200000|2022-01-27 20:10:00|12768.4|12764.4|12770|12766|12770|12766|12766.8|12762.8|3601
1643314500000|2022-01-27 20:15:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12766.8|12762.8|3490
1643314800000|2022-01-27 20:20:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|2595
1643315100000|2022-01-27 20:25:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12763.7|12759.7|2776
1643315400000|2022-01-27 20:30:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|3890
1643315700000|2022-01-27 20:35:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|3734
1643316000000|2022-01-27 20:40:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12763.7|12759.7|2955
1643316300000|2022-01-27 20:45:00|12763.7|12759.7|12765.3|12761.3|12766.8|12762.8|12763.7|12759.7|3056
1643316600000|2022-01-27 20:50:00|12766.8|12762.8|12770|12766|12770|12766|12766.8|12762.8|4981
1643316900000|2022-01-27 20:55:00|12768.4|12764.4|12770|12766|12770|12766|12768.4|12764.4|3024
1643317200000|2022-01-27 21:00:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12766.8|12762.8|4944
1643317500000|2022-01-27 21:05:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|4170
1643317800000|2022-01-27 21:10:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|2591
1643318100000|2022-01-27 21:15:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|2908
1643318400000|2022-01-27 21:20:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|3671
1643318700000|2022-01-27 21:25:00|12770|12766|12770|12766|12770|12766|12768.4|12764.4|5460
1643319000000|2022-01-27 21:30:00|12768.4|12764.4|12770|12766|12770|12766|12768.4|12764.4|2283
1643319300000|2022-01-27 21:35:00|12768.4|12764.4|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|1058
1643319600000|2022-01-27 21:40:00|12770|12766|12770|12766|12770|12766|12770|12766|2397
1643319900000|2022-01-27 21:45:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12770|12766|2990
1643320200000|2022-01-27 21:50:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|2722
1643320500000|2022-01-27 21:55:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|4956
1643324400000|2022-01-27 23:00:00|12768.4|12764.4|12765.3|12761.3|12770|12766|12765.3|12761.3|2366
1643324700000|2022-01-27 23:05:00|12766.8|12762.8|12762.2|12758.2|12766.8|12762.8|12762.2|12758.2|2488
1643325000000|2022-01-27 23:10:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12759|12755|1434
1643325300000|2022-01-27 23:15:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|471
1643325600000|2022-01-27 23:20:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|622
1643325900000|2022-01-27 23:25:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|701
1643326200000|2022-01-27 23:30:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|1299
1643326500000|2022-01-27 23:35:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12768.4|12764.4|1472
1643326800000|2022-01-27 23:40:00|12770|12766|12770|12766|12770|12766|12770|12766|92
1643327100000|2022-01-27 23:45:00|12768.4|12764.4|12770|12766|12770|12766|12768.4|12764.4|1176
1643327400000|2022-01-27 23:50:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|379
1643327700000|2022-01-27 23:55:00|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|311
1643328000000|2022-01-28 00:00:00|12766.8|12762.8|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|1087
1643328300000|2022-01-28 00:05:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1814
1643328600000|2022-01-28 00:10:00|12765.3|12761.3|12762.2|12758.2|12765.3|12761.3|12762.2|12758.2|716
1643328900000|2022-01-28 00:15:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|439
1643329200000|2022-01-28 00:20:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|735
1643329500000|2022-01-28 00:25:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|1661
1643329800000|2022-01-28 00:30:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|545
1643330100000|2022-01-28 00:35:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|670
1643330400000|2022-01-28 00:40:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|201
1643330700000|2022-01-28 00:45:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|499
1643331000000|2022-01-28 00:50:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|576
1643331300000|2022-01-28 00:55:00|12760.6|12756.6|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|1371
1643331600000|2022-01-28 01:00:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1071
1643331900000|2022-01-28 01:05:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|388
1643332200000|2022-01-28 01:10:00|||||||||295
1643332500000|2022-01-28 01:15:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|800
1643332800000|2022-01-28 01:20:00|12767.6|12763.6|12767.6|12763.6|12767.6|12763.6|12767.6|12763.6|94
1643333100000|2022-01-28 01:25:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|328
1643333400000|2022-01-28 01:30:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|438
1643333700000|2022-01-28 01:35:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|207
1643334000000|2022-01-28 01:40:00|12764.5|12760.5|12763.7|12759.7|12765.3|12761.3|12762.2|12758.2|975
1643334300000|2022-01-28 01:45:00|12765.3|12761.3|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|278
1643334600000|2022-01-28 01:50:00|12762.2|12758.2|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|695
1643334900000|2022-01-28 01:55:00|12762.2|12758.2|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|992
1643335200000|2022-01-28 02:00:00|||||||||268
1643335500000|2022-01-28 02:05:00|||||||||34
1643335800000|2022-01-28 02:10:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12759|12755|1383
1643336100000|2022-01-28 02:15:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|484
1643336400000|2022-01-28 02:20:00|12759|12755|12759|12755|12760.6|12756.6|12759|12755|539
1643336700000|2022-01-28 02:25:00|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|12759|12755|447
1643337000000|2022-01-28 02:30:00|||||||||72
1643337300000|2022-01-28 02:35:00|||||||||106
1643337600000|2022-01-28 02:40:00|||||||||9
1643337900000|2022-01-28 02:45:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|39
1643338200000|2022-01-28 02:50:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|354
1643338500000|2022-01-28 02:55:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|298
1643338800000|2022-01-28 03:00:00|||||||||103
1643339100000|2022-01-28 03:05:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|349
1643339400000|2022-01-28 03:10:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|309
1643339700000|2022-01-28 03:15:00|||||||||31
1643340000000|2022-01-28 03:20:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|276
1643340300000|2022-01-28 03:25:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|730
1643340600000|2022-01-28 03:30:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12759|12755|1703
1643340900000|2022-01-28 03:35:00|12759|12755|12759|12755|12760.6|12756.6|12759|12755|439
1643341200000|2022-01-28 03:40:00|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|297
1643341500000|2022-01-28 03:45:00|12759|12755|12759|12755|12759|12755|12759|12755|78
1643341800000|2022-01-28 03:50:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12759|12755|305
1643342100000|2022-01-28 03:55:00|||||||||125
1643342400000|2022-01-28 04:00:00|12757.5|12753.5|12759|12755|12759|12755|12757.5|12753.5|73
1643342700000|2022-01-28 04:05:00|||||||||26
1643343000000|2022-01-28 04:10:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|351
1643343300000|2022-01-28 04:15:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|331
1643343600000|2022-01-28 04:20:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|509
1643343900000|2022-01-28 04:25:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|607
1643344200000|2022-01-28 04:30:00|12757.5|12753.5|12759|12755|12759|12755|12757.5|12753.5|422
1643344500000|2022-01-28 04:35:00|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|497
1643344800000|2022-01-28 04:40:00|12759|12755|12762.2|12758.2|12762.2|12758.2|12759|12755|1060
1643345100000|2022-01-28 04:45:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|471
1643345400000|2022-01-28 04:50:00|||||||||98
1643345700000|2022-01-28 04:55:00|||||||||326
1643346000000|2022-01-28 05:00:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|198
1643346300000|2022-01-28 05:05:00|||||||||104
1643346600000|2022-01-28 05:10:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|303
1643346900000|2022-01-28 05:15:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12759|12755|1539
1643347200000|2022-01-28 05:20:00|||||||||22
1643347500000|2022-01-28 05:25:00|||||||||286
1643347800000|2022-01-28 05:30:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|371
1643348100000|2022-01-28 05:35:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|1174
1643348400000|2022-01-28 05:40:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|1024
1643348700000|2022-01-28 05:45:00|||||||||1
1643349000000|2022-01-28 05:50:00|||||||||70
1643349300000|2022-01-28 05:55:00|||||||||221
1643349600000|2022-01-28 06:00:00|12759.8|12755.8|12761.4|12757.4|12762.2|12758.2|12759|12755|513
1643349900000|2022-01-28 06:05:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12759|12755|1015
1643350200000|2022-01-28 06:10:00|12759|12755|12759|12755|12760.6|12756.6|12759|12755|1060
1643350500000|2022-01-28 06:15:00|||||||||388
1643350800000|2022-01-28 06:20:00|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|133
1643351100000|2022-01-28 06:25:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|725
1643351400000|2022-01-28 06:30:00|12759|12755|12760.6|12756.6|12762.2|12758.2|12759|12755|1378
1643351700000|2022-01-28 06:35:00|12759|12755|12762.2|12758.2|12762.2|12758.2|12759|12755|2569
1643352000000|2022-01-28 06:40:00|12761.4|12757.4|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|1046
1643352300000|2022-01-28 06:45:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|957
1643352600000|2022-01-28 06:50:00|12757.5|12753.5|12760.6|12756.6|12760.6|12756.6|12757.5|12753.5|603
1643352900000|2022-01-28 06:55:00|12759|12755|12759|12755|12759|12755|12759|12755|328
1643353200000|2022-01-28 07:00:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12754.3|12750.3|1895
1643353500000|2022-01-28 07:05:00|12757.5|12753.5|12759|12755|12759|12755|12755.9|12751.9|1591
1643353800000|2022-01-28 07:10:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12757.5|12753.5|729
1643354100000|2022-01-28 07:15:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|1445
1643354400000|2022-01-28 07:20:00|12755.9|12751.9|12751.2|12747.2|12755.9|12751.9|12751.2|12747.2|2039
1643354700000|2022-01-28 07:25:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12749.7|12745.7|3276
1643355000000|2022-01-28 07:30:00|12752.8|12748.8|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|2146
1643355300000|2022-01-28 07:35:00|12751.2|12747.2|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|1918
1643355600000|2022-01-28 07:40:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12749.7|12745.7|1193
1643355900000|2022-01-28 07:45:00|12751.2|12747.2|12748.1|12744.1|12752.8|12748.8|12748.1|12744.1|1607
1643356200000|2022-01-28 07:50:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12745|12741|1071
1643356500000|2022-01-28 07:55:00|12748.1|12744.1|12745|12741|12748.1|12744.1|12745|12741|1723
1643356800000|2022-01-28 08:00:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|3792
1643357100000|2022-01-28 08:05:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|4124
1643357400000|2022-01-28 08:10:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|868
1643357700000|2022-01-28 08:15:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1522
1643358000000|2022-01-28 08:20:00|12748.1|12744.1|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|1989
1643358300000|2022-01-28 08:25:00|12749.7|12745.7|12752.8|12748.8|12752.8|12748.8|12749.7|12745.7|2138
1643358600000|2022-01-28 08:30:00|12754.3|12750.3|12752.8|12748.8|12755.9|12751.9|12752.8|12748.8|2877
1643358900000|2022-01-28 08:35:00|12754.3|12750.3|12755.9|12751.9|12755.9|12751.9|12752.8|12748.8|1642
1643359200000|2022-01-28 08:40:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12754.3|12750.3|1406
1643359500000|2022-01-28 08:45:00|12755.9|12751.9|12754.3|12750.3|12755.9|12751.9|12751.2|12747.2|2721
1643359800000|2022-01-28 08:50:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12754.3|12750.3|1980
1643360100000|2022-01-28 08:55:00|12757.5|12753.5|12757.5|12753.5|12760.6|12756.6|12757.5|12753.5|1419
1643360400000|2022-01-28 09:00:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1506
1643360700000|2022-01-28 09:05:00|12759|12755|12757.5|12753.5|12759|12755|12757.5|12753.5|2541
1643361000000|2022-01-28 09:10:00|12755.9|12751.9|12752.8|12748.8|12755.9|12751.9|12752.8|12748.8|725
1643361300000|2022-01-28 09:15:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|1095
1643361600000|2022-01-28 09:20:00|12752.8|12748.8|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|626
1643361900000|2022-01-28 09:25:00|12752.8|12748.8|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|1010
1643362200000|2022-01-28 09:30:00|12752.8|12748.8|12755.9|12751.9|12755.9|12751.9|12752.8|12748.8|654
1643362500000|2022-01-28 09:35:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|408
1643362800000|2022-01-28 09:40:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|457
1643363100000|2022-01-28 09:45:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|1264
1643363400000|2022-01-28 09:50:00|12752.8|12748.8|12749.7|12745.7|12752.8|12748.8|12748.1|12744.1|3324
1643363700000|2022-01-28 09:55:00|12748.1|12744.1|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|928
1643364000000|2022-01-28 10:00:00|12748.1|12744.1|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1068
1643364300000|2022-01-28 10:05:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|1289
1643364600000|2022-01-28 10:10:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|1385
1643364900000|2022-01-28 10:15:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|1022
1643365200000|2022-01-28 10:20:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|257
1643365500000|2022-01-28 10:25:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1174
1643365800000|2022-01-28 10:30:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|2190
1643366100000|2022-01-28 10:35:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|686
1643366400000|2022-01-28 10:40:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|2032
1643366700000|2022-01-28 10:45:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|1747
1643367000000|2022-01-28 10:50:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|815
1643367300000|2022-01-28 10:55:00|12751.2|12747.2|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|1064
1643367600000|2022-01-28 11:00:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|485
1643367900000|2022-01-28 11:05:00|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|4015
1643368200000|2022-01-28 11:10:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|2757
1643368500000|2022-01-28 11:15:00|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|1902
1643368800000|2022-01-28 11:20:00|12743.4|12739.4|12740.3|12736.3|12743.4|12739.4|12738.7|12734.7|4445
1643369100000|2022-01-28 11:25:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12738.7|12734.7|2526
1643369400000|2022-01-28 11:30:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|1791
1643369700000|2022-01-28 11:35:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|2360
1643370000000|2022-01-28 11:40:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|713
1643370300000|2022-01-28 11:45:00|||||||||668
1643370600000|2022-01-28 11:50:00|12745|12741|12745|12741|12746.5|12742.5|12743.4|12739.4|2552
1643370900000|2022-01-28 11:55:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12741.8|12737.8|2473
1643371200000|2022-01-28 12:00:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|2209
1643371500000|2022-01-28 12:05:00|12743.4|12739.4|12738.7|12734.7|12743.4|12739.4|12738.7|12734.7|2050
1643371800000|2022-01-28 12:10:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12737.2|12733.2|3141
1643372100000|2022-01-28 12:15:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12738.7|12734.7|685
1643372400000|2022-01-28 12:20:00|12741.8|12737.8|12746.5|12742.5|12746.5|12742.5|12740.3|12736.3|2055
1643372700000|2022-01-28 12:25:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|2745
1643373000000|2022-01-28 12:30:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|829
1643373300000|2022-01-28 12:35:00|12745|12741|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|1319
1643373600000|2022-01-28 12:40:00|12741.8|12737.8|12745|12741|12746.5|12742.5|12741.8|12737.8|1829
1643373900000|2022-01-28 12:45:00|12746.5|12742.5|12745|12741|12748.1|12744.1|12745|12741|2372
1643374200000|2022-01-28 12:50:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|895
1643374500000|2022-01-28 12:55:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|2162
1643374800000|2022-01-28 13:00:00|12745|12741|12735.6|12731.6|12745|12741|12735.6|12731.6|4246
1643375100000|2022-01-28 13:05:00|12737.2|12733.2|12745|12741|12745|12741|12735.6|12731.6|11266
1643375400000|2022-01-28 13:10:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12745|12741|4937
1643375700000|2022-01-28 13:15:00|12751.2|12747.2|12752.8|12748.8|12755.9|12751.9|12749.7|12745.7|10872
1643376000000|2022-01-28 13:20:00|12751.2|12747.2|12748.1|12744.1|12752.8|12748.8|12746.5|12742.5|7360
1643376300000|2022-01-28 13:25:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12743.4|12739.4|8312
1643376600000|2022-01-28 13:30:00|12749.7|12745.7|12763.7|12759.7|12763.7|12759.7|12748.1|12744.1|17429
1643376900000|2022-01-28 13:35:00|12762.2|12758.2|12770|12766|12771.5|12767.5|12760.6|12756.6|15288
1643377200000|2022-01-28 13:40:00|12771.5|12767.5|12770|12766|12773.1|12769.1|12765.3|12761.3|15576
1643377500000|2022-01-28 13:45:00|12768.4|12764.4|12766.8|12762.8|12776.2|12772.2|12766.8|12762.8|8270
1643377800000|2022-01-28 13:50:00|12765.3|12761.3|12762.2|12758.2|12766.8|12762.8|12759|12755|10344
1643378100000|2022-01-28 13:55:00|12760.6|12756.6|12762.2|12758.2|12766.8|12762.8|12759|12755|13530
1643378400000|2022-01-28 14:00:00|12763.7|12759.7|12765.3|12761.3|12768.4|12764.4|12762.2|12758.2|7948
1643378700000|2022-01-28 14:05:00|12763.7|12759.7|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|7380
1643379000000|2022-01-28 14:10:00|12765.3|12761.3|12763.7|12759.7|12768.4|12764.4|12763.7|12759.7|5017
1643379300000|2022-01-28 14:15:00|12762.2|12758.2|12757.5|12753.5|12762.2|12758.2|12754.3|12750.3|6322
1643379600000|2022-01-28 14:20:00|12759|12755|12759|12755|12760.6|12756.6|12755.9|12751.9|4305
1643379900000|2022-01-28 14:25:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12759|12755|2354
1643380200000|2022-01-28 14:30:00|12760.6|12756.6|12757.5|12753.5|12760.6|12756.6|12757.5|12753.5|11083
1643380500000|2022-01-28 14:35:00|12755.9|12751.9|12765.3|12761.3|12766.8|12762.8|12755.9|12751.9|12440
1643380800000|2022-01-28 14:40:00|12766.8|12762.8|12776.2|12772.2|12776.2|12772.2|12763.7|12759.7|8064
1643381100000|2022-01-28 14:45:00|12777.8|12773.8|12784|12780|12784|12780|12776.2|12772.2|8313
1643381400000|2022-01-28 14:50:00|12782.5|12778.5|12782.5|12778.5|12787.2|12783.2|12780.9|12776.9|10487
1643381700000|2022-01-28 14:55:00|12784|12780|12784|12780|12785.6|12781.6|12780.9|12776.9|6416
1643382000000|2022-01-28 15:00:00|12782.5|12778.5|12780.9|12776.9|12784|12780|12779.3|12775.3|7569
1643382300000|2022-01-28 15:05:00|12779.3|12775.3|12780.9|12776.9|12782.5|12778.5|12779.3|12775.3|5326
1643382600000|2022-01-28 15:10:00|12779.3|12775.3|12774.7|12770.7|12780.9|12776.9|12774.7|12770.7|13476
1643382900000|2022-01-28 15:15:00|12773.1|12769.1|12780.9|12776.9|12780.9|12776.9|12771.5|12767.5|8683
1643383200000|2022-01-28 15:20:00|12782.5|12778.5|12784|12780|12787.2|12783.2|12780.9|12776.9|8084
1643383500000|2022-01-28 15:25:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12780.9|12776.9|4093
1643383800000|2022-01-28 15:30:00|12784|12780|12780.9|12776.9|12784|12780|12779.3|12775.3|6408
1643384100000|2022-01-28 15:35:00|12782.5|12778.5|12785.6|12781.6|12785.6|12781.6|12777.8|12773.8|6746
1643384400000|2022-01-28 15:40:00|12787.2|12783.2|12793.4|12789.4|12793.4|12789.4|12785.6|12781.6|16404
1643384700000|2022-01-28 15:45:00|12791.8|12787.8|12796.5|12792.5|12798.1|12794.1|12791.8|12787.8|20287
1643385000000|2022-01-28 15:50:00|12795|12791|12795|12791|12796.5|12792.5|12795|12791|7965
1643385300000|2022-01-28 15:55:00|12793.4|12789.4|12791.8|12787.8|12795|12791|12791.8|12787.8|8113
1643385600000|2022-01-28 16:00:00|12793.4|12789.4|12796.5|12792.5|12796.5|12792.5|12791.8|12787.8|5858
1643385900000|2022-01-28 16:05:00|12795|12791|12791.8|12787.8|12795|12791|12791.8|12787.8|5134
1643386200000|2022-01-28 16:10:00|12790.3|12786.3|12793.4|12789.4|12795|12791|12790.3|12786.3|3987
1643386500000|2022-01-28 16:15:00|12791.8|12787.8|12790.3|12786.3|12793.4|12789.4|12788.7|12784.7|5716
1643386800000|2022-01-28 16:20:00|12788.7|12784.7|12796.5|12792.5|12796.5|12792.5|12788.7|12784.7|6489
1643387100000|2022-01-28 16:25:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12791.8|12787.8|6865
1643387400000|2022-01-28 16:30:00|12798.1|12794.1|12796.5|12792.5|12801.2|12797.2|12796.5|12792.5|9180
1643387700000|2022-01-28 16:35:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12795|12791|4539
1643388000000|2022-01-28 16:40:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|2601
1643388300000|2022-01-28 16:45:00|12796.5|12792.5|12799.7|12795.7|12799.7|12795.7|12796.5|12792.5|3794
1643388600000|2022-01-28 16:50:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12798.1|12794.1|6200
1643388900000|2022-01-28 16:55:00|12798.1|12794.1|12799.7|12795.7|12799.7|12795.7|12796.5|12792.5|4695
1643389200000|2022-01-28 17:00:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|2404
1643389500000|2022-01-28 17:05:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|4319
1643389800000|2022-01-28 17:10:00|12796.5|12792.5|12795|12791|12798.1|12794.1|12795|12791|5975
1643390100000|2022-01-28 17:15:00|12796.5|12792.5|12795|12791|12798.1|12794.1|12795|12791|1121
1643390400000|2022-01-28 17:20:00|12796.5|12792.5|12798.1|12794.1|12799.7|12795.7|12796.5|12792.5|5614
1643390700000|2022-01-28 17:25:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|2679
1643391000000|2022-01-28 17:30:00|12798.1|12794.1|12798.1|12794.1|12799.7|12795.7|12796.5|12792.5|9352
1643391300000|2022-01-28 17:35:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|3471
1643391600000|2022-01-28 17:40:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1538
1643391900000|2022-01-28 17:45:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1281
1643392200000|2022-01-28 17:50:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|3575
1643392500000|2022-01-28 17:55:00|12798.1|12794.1|12798.1|12794.1|12799.7|12795.7|12798.1|12794.1|7391
1643392800000|2022-01-28 18:00:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|2214
1643393100000|2022-01-28 18:05:00|12795|12791|12790.3|12786.3|12795|12791|12790.3|12786.3|3837
1643393400000|2022-01-28 18:10:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|593
1643393700000|2022-01-28 18:15:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|4602
1643394000000|2022-01-28 18:20:00|||||||||2528
1643394300000|2022-01-28 18:25:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|3549
1643394600000|2022-01-28 18:30:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|1924
1643394900000|2022-01-28 18:35:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|941
1643395200000|2022-01-28 18:40:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|776
1643395500000|2022-01-28 18:45:00|12791.8|12787.8|12791.8|12787.8|12793.4|12789.4|12790.3|12786.3|4035
1643395800000|2022-01-28 18:50:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|2230
1643396100000|2022-01-28 18:55:00|12791.8|12787.8|12791.8|12787.8|12793.4|12789.4|12790.3|12786.3|3167
1643396400000|2022-01-28 19:00:00|12790.3|12786.3|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|3975
1643396700000|2022-01-28 19:05:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|2408
1643397000000|2022-01-28 19:10:00|12791.8|12787.8|12795|12791|12795|12791|12791.8|12787.8|2297
1643397300000|2022-01-28 19:15:00|12796.5|12792.5|12795|12791|12796.5|12792.5|12793.4|12789.4|2334
1643397600000|2022-01-28 19:20:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|1862
1643397900000|2022-01-28 19:25:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|2555
1643398200000|2022-01-28 19:30:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|856
1643398500000|2022-01-28 19:35:00|12798.1|12794.1|12796.5|12792.5|12799.7|12795.7|12796.5|12792.5|1674
1643398800000|2022-01-28 19:40:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|3202
1643399100000|2022-01-28 19:45:00|12795|12791|12795|12791|12795|12791|12793.4|12789.4|4433
1643399400000|2022-01-28 19:50:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12795|12791|2555
1643399700000|2022-01-28 19:55:00|12798.1|12794.1|12796.5|12792.5|12799.7|12795.7|12796.5|12792.5|8965
1643400000000|2022-01-28 20:00:00|12798.1|12794.1|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|3423
1643400300000|2022-01-28 20:05:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|3061
1643400600000|2022-01-28 20:10:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12801.2|12797.2|4969
1643400900000|2022-01-28 20:15:00|12801.2|12797.2|12802.8|12798.8|12802.8|12798.8|12801.2|12797.2|2310
1643401200000|2022-01-28 20:20:00|12801.2|12797.2|12802.8|12798.8|12802.8|12798.8|12801.2|12797.2|1831
1643401500000|2022-01-28 20:25:00|12801.2|12797.2|12801.2|12797.2|12802.8|12798.8|12801.2|12797.2|2909
1643401800000|2022-01-28 20:30:00|12802.8|12798.8|12801.2|12797.2|12804.3|12800.3|12801.2|12797.2|1706
1643402100000|2022-01-28 20:35:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12801.2|12797.2|2854
1643402400000|2022-01-28 20:40:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12798.1|12794.1|3263
1643402700000|2022-01-28 20:45:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|2333
1643403000000|2022-01-28 20:50:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|3352
1643403300000|2022-01-28 20:55:00|12799.7|12795.7|12796.5|12792.5|12799.7|12795.7|12796.5|12792.5|3626
1643403600000|2022-01-28 21:00:00|12798.1|12794.1|12791.8|12787.8|12798.1|12794.1|12791.8|12787.8|4810
1643403900000|2022-01-28 21:05:00|12793.4|12789.4|12795|12791|12795|12791|12791.8|12787.8|2077
1643404200000|2022-01-28 21:10:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|803
1643404500000|2022-01-28 21:15:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12798.1|12794.1|4327
1643404800000|2022-01-28 21:20:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|1529
1643405100000|2022-01-28 21:25:00|||||||||1700
1643405400000|2022-01-28 21:30:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|1082
1643405700000|2022-01-28 21:35:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|1639
1643406000000|2022-01-28 21:40:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|1973
1643406300000|2022-01-28 21:45:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|1285
1643406600000|2022-01-28 21:50:00|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|1995
1643406900000|2022-01-28 21:55:00|12803.6|12799.6|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|2281
1643583600000|2022-01-30 23:00:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12779.3|12775.3|8837
1643583900000|2022-01-30 23:05:00|12784|12780|12780.9|12776.9|12785.6|12781.6|12780.9|12776.9|3265
1643584200000|2022-01-30 23:10:00|12779.3|12775.3|12782.5|12778.5|12782.5|12778.5|12779.3|12775.3|1440
1643584500000|2022-01-30 23:15:00|12784|12780|12784|12780|12784|12780|12782.5|12778.5|756
1643584800000|2022-01-30 23:20:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|1331
1643585100000|2022-01-30 23:25:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|678
1643585400000|2022-01-30 23:30:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|721
1643585700000|2022-01-30 23:35:00|12787.9|12783.9|12791.8|12787.8|12791.8|12787.8|12787.9|12783.9|1096
1643586000000|2022-01-30 23:40:00|12790.3|12786.3|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|1204
1643586300000|2022-01-30 23:45:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|547
1643586600000|2022-01-30 23:50:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12785.6|12781.6|1686
1643586900000|2022-01-30 23:55:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|869
1643587200000|2022-01-31 00:00:00|12790.3|12786.3|12788.7|12784.7|12791.8|12787.8|12788.7|12784.7|1433
1643587500000|2022-01-31 00:05:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|844
1643587800000|2022-01-31 00:10:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|353
1643588100000|2022-01-31 00:15:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|461
1643588400000|2022-01-31 00:20:00|12784|12780|12784|12780|12785.6|12781.6|12784|12780|553
1643588700000|2022-01-31 00:25:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12784|12780|717
1643589000000|2022-01-31 00:30:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|346
1643589300000|2022-01-31 00:35:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|900
1643589600000|2022-01-31 00:40:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|138
1643589900000|2022-01-31 00:45:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1183
1643590200000|2022-01-31 00:50:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|260
1643590500000|2022-01-31 00:55:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|536
1643590800000|2022-01-31 01:00:00|12784|12780|12784|12780|12784|12780|12782.5|12778.5|938
1643591100000|2022-01-31 01:05:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12782.5|12778.5|420
1643591400000|2022-01-31 01:10:00|||||||||193
1643591700000|2022-01-31 01:15:00|12784|12780|12784|12780|12784|12780|12782.5|12778.5|619
1643592000000|2022-01-31 01:20:00|||||||||81
1643592300000|2022-01-31 01:25:00|||||||||97
1643592600000|2022-01-31 01:30:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12784|12780|920
1643592900000|2022-01-31 01:35:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|324
1643593200000|2022-01-31 01:40:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|204
1643593500000|2022-01-31 01:45:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|269
1643593800000|2022-01-31 01:50:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|161
1643594100000|2022-01-31 01:55:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|393
1643594400000|2022-01-31 02:00:00|||||||||736
1643594700000|2022-01-31 02:05:00|||||||||6
1643595000000|2022-01-31 02:10:00|12784|12780|12784|12780|12784|12780|12784|12780|313
1643595300000|2022-01-31 02:15:00|||||||||43
1643595600000|2022-01-31 02:20:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|476
1643595900000|2022-01-31 02:25:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|217
1643596200000|2022-01-31 02:30:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|347
1643596500000|2022-01-31 02:35:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|82
1643596800000|2022-01-31 02:40:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|261
1643597100000|2022-01-31 02:45:00|||||||||295
1643597400000|2022-01-31 02:50:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|226
1643597700000|2022-01-31 02:55:00|||||||||31
1643598000000|2022-01-31 03:00:00|||||||||26
1643598300000|2022-01-31 03:05:00|||||||||108
1643598600000|2022-01-31 03:10:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|503
1643598900000|2022-01-31 03:15:00|||||||||528
1643599200000|2022-01-31 03:20:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|47
1643599500000|2022-01-31 03:25:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|89
1643599800000|2022-01-31 03:30:00|12789.5|12785.5|12787.2|12783.2|12790.3|12786.3|12787.2|12783.2|806
1643600100000|2022-01-31 03:35:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|325
1643600400000|2022-01-31 03:40:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|145
1643600700000|2022-01-31 03:45:00|||||||||52
1643601000000|2022-01-31 03:50:00|||||||||261
1643601300000|2022-01-31 03:55:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|579
1643601600000|2022-01-31 04:00:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|180
1643601900000|2022-01-31 04:05:00|||||||||104
1643602200000|2022-01-31 04:10:00|12788.7|12784.7|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|625
1643602500000|2022-01-31 04:15:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|41
1643602800000|2022-01-31 04:20:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|257
1643603100000|2022-01-31 04:25:00|||||||||39
1643603400000|2022-01-31 04:30:00|||||||||144
1643603700000|2022-01-31 04:35:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|256
1643604000000|2022-01-31 04:40:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|531
1643604300000|2022-01-31 04:45:00|||||||||11
1643604600000|2022-01-31 04:50:00|||||||||7
1643604900000|2022-01-31 04:55:00|||||||||109
1643605200000|2022-01-31 05:00:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|87
1643605500000|2022-01-31 05:05:00|||||||||27
1643605800000|2022-01-31 05:10:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|739
1643606100000|2022-01-31 05:15:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|666
1643606400000|2022-01-31 05:20:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|1108
1643606700000|2022-01-31 05:25:00|12785.6|12781.6|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|406
1643607000000|2022-01-31 05:30:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|323
1643607300000|2022-01-31 05:35:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|1554
1643607600000|2022-01-31 05:40:00|12793.4|12789.4|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|644
1643607900000|2022-01-31 05:45:00|||||||||513
1643608200000|2022-01-31 05:50:00|||||||||47
1643608500000|2022-01-31 05:55:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|860
1643608800000|2022-01-31 06:00:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12785.6|12781.6|1342
1643609100000|2022-01-31 06:05:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|579
1643609400000|2022-01-31 06:10:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|1858
1643609700000|2022-01-31 06:15:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|246
1643610000000|2022-01-31 06:20:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|338
1643610300000|2022-01-31 06:25:00|||||||||21
1643610600000|2022-01-31 06:30:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|726
1643610900000|2022-01-31 06:35:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|50
1643611200000|2022-01-31 06:40:00|||||||||314
1643611500000|2022-01-31 06:45:00|12791.8|12787.8|12787.2|12783.2|12791.8|12787.8|12787.2|12783.2|1887
1643611800000|2022-01-31 06:50:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|931
1643612100000|2022-01-31 06:55:00|12785.6|12781.6|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|837
1643612400000|2022-01-31 07:00:00|12790.3|12786.3|12791.8|12787.8|12793.4|12789.4|12790.3|12786.3|1977
1643612700000|2022-01-31 07:05:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|1841
1643613000000|2022-01-31 07:10:00|12791.8|12787.8|12795|12791|12795|12791|12791.8|12787.8|2259
1643613300000|2022-01-31 07:15:00|12793.4|12789.4|12788.7|12784.7|12795|12791|12788.7|12784.7|1839
1643613600000|2022-01-31 07:20:00|12790.3|12786.3|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|1677
1643613900000|2022-01-31 07:25:00|12787.9|12783.9|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|615
1643614200000|2022-01-31 07:30:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|1137
1643614500000|2022-01-31 07:35:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|1529
1643614800000|2022-01-31 07:40:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|742
1643615100000|2022-01-31 07:45:00|12790.3|12786.3|12791.8|12787.8|12793.4|12789.4|12790.3|12786.3|1730
1643615400000|2022-01-31 07:50:00|12793.4|12789.4|12795|12791|12796.5|12792.5|12793.4|12789.4|1311
1643615700000|2022-01-31 07:55:00|12796.5|12792.5|12793.4|12789.4|12796.5|12792.5|12793.4|12789.4|815
1643616000000|2022-01-31 08:00:00|12795|12791|12791.8|12787.8|12795|12791|12791.8|12787.8|1912
1643616300000|2022-01-31 08:05:00|12790.3|12786.3|12795|12791|12795|12791|12790.3|12786.3|2246
1643616600000|2022-01-31 08:10:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12795|12791|590
1643616900000|2022-01-31 08:15:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1446
1643617200000|2022-01-31 08:20:00|12796.5|12792.5|12799.7|12795.7|12801.2|12797.2|12796.5|12792.5|1942
1643617500000|2022-01-31 08:25:00|12798.1|12794.1|12802.8|12798.8|12802.8|12798.8|12798.1|12794.1|2907
1643617800000|2022-01-31 08:30:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12799.7|12795.7|2072
1643618100000|2022-01-31 08:35:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1392
1643618400000|2022-01-31 08:40:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|980
1643618700000|2022-01-31 08:45:00|12795|12791|12795|12791|12795|12791|12793.4|12789.4|2524
1643619000000|2022-01-31 08:50:00|12793.4|12789.4|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|223
1643619300000|2022-01-31 08:55:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12793.4|12789.4|869
1643619600000|2022-01-31 09:00:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12793.4|12789.4|726
1643619900000|2022-01-31 09:05:00|12797.3|12793.3|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|1017
1643620200000|2022-01-31 09:10:00|12798.1|12794.1|12795|12791|12798.1|12794.1|12795|12791|574
1643620500000|2022-01-31 09:15:00|||||||||196
1643620800000|2022-01-31 09:20:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12793.4|12789.4|452
1643621100000|2022-01-31 09:25:00|12795|12791|12796.5|12792.5|12798.1|12794.1|12795|12791|1061
1643621400000|2022-01-31 09:30:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12795|12791|1074
1643621700000|2022-01-31 09:35:00|12795|12791|12795|12791|12796.5|12792.5|12795|12791|495
1643622000000|2022-01-31 09:40:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1547
1643622300000|2022-01-31 09:45:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|255
1643622600000|2022-01-31 09:50:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12798.1|12794.1|2826
1643622900000|2022-01-31 09:55:00|12799.7|12795.7|12796.5|12792.5|12801.2|12797.2|12796.5|12792.5|3250
1643623200000|2022-01-31 10:00:00|12795|12791|12791.8|12787.8|12796.5|12792.5|12791.8|12787.8|2535
1643623500000|2022-01-31 10:05:00|12793.4|12789.4|12790.3|12786.3|12793.4|12789.4|12790.3|12786.3|991
1643623800000|2022-01-31 10:10:00|12791.8|12787.8|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|1457
1643624100000|2022-01-31 10:15:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|1202
1643624400000|2022-01-31 10:20:00|12793.4|12789.4|12791.8|12787.8|12795|12791|12791.8|12787.8|1348
1643624700000|2022-01-31 10:25:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|2161
1643625000000|2022-01-31 10:30:00|12788.7|12784.7|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|3842
1643625300000|2022-01-31 10:35:00|12789.5|12785.5|12785.6|12781.6|12789.5|12785.5|12785.6|12781.6|1354
1643625600000|2022-01-31 10:40:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|784
1643625900000|2022-01-31 10:45:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|933
1643626200000|2022-01-31 10:50:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|864
1643626500000|2022-01-31 10:55:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|216
1643626800000|2022-01-31 11:00:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|429
1643627100000|2022-01-31 11:05:00|12789.5|12785.5|12788.7|12784.7|12789.5|12785.5|12788.7|12784.7|1016
1643627400000|2022-01-31 11:10:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|79
1643627700000|2022-01-31 11:15:00|||||||||1278
1643628000000|2022-01-31 11:20:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1483
1643628300000|2022-01-31 11:25:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|1371
1643628600000|2022-01-31 11:30:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|379
1643628900000|2022-01-31 11:35:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|258
1643629200000|2022-01-31 11:40:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|754
1643629500000|2022-01-31 11:45:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|1212
1643629800000|2022-01-31 11:50:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|492
1643630100000|2022-01-31 11:55:00|12791.8|12787.8|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|526
1643630400000|2022-01-31 12:00:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|1396
1643630700000|2022-01-31 12:05:00|12791.8|12787.8|12796.5|12792.5|12796.5|12792.5|12791.8|12787.8|1790
1643631000000|2022-01-31 12:10:00|12795|12791|12793.4|12789.4|12795|12791|12793.4|12789.4|2482
1643631300000|2022-01-31 12:15:00|12791.8|12787.8|12790.3|12786.3|12793.4|12789.4|12790.3|12786.3|1363
1643631600000|2022-01-31 12:20:00|12788.7|12784.7|12793.4|12789.4|12795|12791|12788.7|12784.7|2041
1643631900000|2022-01-31 12:25:00|12795|12791|12790.3|12786.3|12795|12791|12790.3|12786.3|1050
1643632200000|2022-01-31 12:30:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|3558
1643632500000|2022-01-31 12:35:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|2826
1643632800000|2022-01-31 12:40:00|12784|12780|12784|12780|12784|12780|12780.9|12776.9|6352
1643633100000|2022-01-31 12:45:00|12782.5|12778.5|12780.9|12776.9|12784|12780|12780.9|12776.9|5718
1643633400000|2022-01-31 12:50:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12777.8|12773.8|5706
1643633700000|2022-01-31 12:55:00|12782.5|12778.5|12784|12780|12784|12780|12780.9|12776.9|2914
1643634000000|2022-01-31 13:00:00|12782.5|12778.5|12780.9|12776.9|12785.6|12781.6|12779.3|12775.3|5117
1643634300000|2022-01-31 13:05:00|12779.3|12775.3|12776.2|12772.2|12780.9|12776.9|12776.2|12772.2|4528
1643634600000|2022-01-31 13:10:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12774.7|12770.7|4983
1643634900000|2022-01-31 13:15:00|12774.7|12770.7|12777.8|12773.8|12777.8|12773.8|12774.7|12770.7|2578
1643635200000|2022-01-31 13:20:00|12776.2|12772.2|12771.5|12767.5|12777.8|12773.8|12771.5|12767.5|6862
1643635500000|2022-01-31 13:25:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12768.4|12764.4|4605
1643635800000|2022-01-31 13:30:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|2971
1643636100000|2022-01-31 13:35:00|12770|12766|12777.8|12773.8|12777.8|12773.8|12770|12766|5882
1643636400000|2022-01-31 13:40:00|12779.3|12775.3|12782.5|12778.5|12784|12780|12777.8|12773.8|6609
1643636700000|2022-01-31 13:45:00|12780.9|12776.9|12784|12780|12785.6|12781.6|12780.9|12776.9|3736
1643637000000|2022-01-31 13:50:00|12785.6|12781.6|12785.6|12781.6|12788.7|12784.7|12784|12780|4619
1643637300000|2022-01-31 13:55:00|12784|12780|12788.7|12784.7|12788.7|12784.7|12784|12780|2548
1643637600000|2022-01-31 14:00:00|12787.2|12783.2|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|6710
1643637900000|2022-01-31 14:05:00|12787.2|12783.2|12780.9|12776.9|12788.7|12784.7|12780.9|12776.9|6477
1643638200000|2022-01-31 14:10:00|12782.5|12778.5|12784|12780|12784|12780|12780.9|12776.9|4597
1643638500000|2022-01-31 14:15:00|12782.5|12778.5|12785.6|12781.6|12785.6|12781.6|12782.5|12778.5|2423
1643638800000|2022-01-31 14:20:00|12784|12780|12779.3|12775.3|12784|12780|12779.3|12775.3|3962
1643639100000|2022-01-31 14:25:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12776.2|12772.2|5049
1643639400000|2022-01-31 14:30:00|12779.3|12775.3|12777.8|12773.8|12784|12780|12777.8|12773.8|3442
1643639700000|2022-01-31 14:35:00|12776.2|12772.2|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|8312
1643640000000|2022-01-31 14:40:00|12779.3|12775.3|12779.3|12775.3|12782.5|12778.5|12779.3|12775.3|4199
1643640300000|2022-01-31 14:45:00|12777.8|12773.8|12784|12780|12784|12780|12777.8|12773.8|4680
1643640600000|2022-01-31 14:50:00|12782.5|12778.5|12782.5|12778.5|12785.6|12781.6|12782.5|12778.5|5501
1643640900000|2022-01-31 14:55:00|12784|12780|12784|12780|12785.6|12781.6|12780.9|12776.9|4964
1643641200000|2022-01-31 15:00:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12780.9|12776.9|6465
1643641500000|2022-01-31 15:05:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|2627
1643641800000|2022-01-31 15:10:00|12784|12780|12787.2|12783.2|12787.2|12783.2|12784|12780|4650
1643642100000|2022-01-31 15:15:00|12785.6|12781.6|12782.5|12778.5|12785.6|12781.6|12780.9|12776.9|3280
1643642400000|2022-01-31 15:20:00|12784|12780|12790.3|12786.3|12790.3|12786.3|12782.5|12778.5|8705
1643642700000|2022-01-31 15:25:00|12788.7|12784.7|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|7563
1643643000000|2022-01-31 15:30:00|12788.7|12784.7|12787.2|12783.2|12790.3|12786.3|12785.6|12781.6|4265
1643643300000|2022-01-31 15:35:00|12785.6|12781.6|12790.3|12786.3|12790.3|12786.3|12785.6|12781.6|3359
1643643600000|2022-01-31 15:40:00|12791.8|12787.8|12793.4|12789.4|12795|12791|12791.8|12787.8|8756
1643643900000|2022-01-31 15:45:00|12795|12791|12793.4|12789.4|12795|12791|12793.4|12789.4|5998
1643644200000|2022-01-31 15:50:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|4010
1643644500000|2022-01-31 15:55:00|12793.4|12789.4|12793.4|12789.4|12796.5|12792.5|12791.8|12787.8|5766
1643644800000|2022-01-31 16:00:00|12795|12791|12795|12791|12796.5|12792.5|12793.4|12789.4|6894
1643645100000|2022-01-31 16:05:00|12793.4|12789.4|12795|12791|12796.5|12792.5|12793.4|12789.4|2063
1643645400000|2022-01-31 16:10:00|12793.4|12789.4|12790.3|12786.3|12795|12791|12790.3|12786.3|2574
1643645700000|2022-01-31 16:15:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|5213
1643646000000|2022-01-31 16:20:00|12791.8|12787.8|12790.3|12786.3|12795|12791|12790.3|12786.3|2134
1643646300000|2022-01-31 16:25:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|3688
1643646600000|2022-01-31 16:30:00|12790.3|12786.3|12788.7|12784.7|12791.8|12787.8|12787.2|12783.2|4466
1643646900000|2022-01-31 16:35:00|12787.2|12783.2|12791.8|12787.8|12793.4|12789.4|12787.2|12783.2|6205
1643647200000|2022-01-31 16:40:00|12790.3|12786.3|12787.2|12783.2|12791.8|12787.8|12785.6|12781.6|2601
1643647500000|2022-01-31 16:45:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|2404
1643647800000|2022-01-31 16:50:00|12790.3|12786.3|12791.8|12787.8|12793.4|12789.4|12788.7|12784.7|3378
1643648100000|2022-01-31 16:55:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|4221
1643648400000|2022-01-31 17:00:00|12793.4|12789.4|12795|12791|12795|12791|12791.8|12787.8|4555
1643648700000|2022-01-31 17:05:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|2333
1643649000000|2022-01-31 17:10:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12795|12791|1102
1643649300000|2022-01-31 17:15:00|12795|12791|12795|12791|12795|12791|12795|12791|785
1643649600000|2022-01-31 17:20:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|606
1643649900000|2022-01-31 17:25:00|12793.4|12789.4|12791.8|12787.8|12795|12791|12791.8|12787.8|4343
1643650200000|2022-01-31 17:30:00|12793.4|12789.4|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|2397
1643650500000|2022-01-31 17:35:00|12793.4|12789.4|12788.7|12784.7|12793.4|12789.4|12788.7|12784.7|2963
1643650800000|2022-01-31 17:40:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|3518
1643651100000|2022-01-31 17:45:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|6585
1643651400000|2022-01-31 17:50:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|5882
1643651700000|2022-01-31 17:55:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12787.2|12783.2|3600
1643652000000|2022-01-31 18:00:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|3875
1643652300000|2022-01-31 18:05:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|3336
1643652600000|2022-01-31 18:10:00|12791.8|12787.8|12795|12791|12795|12791|12791.8|12787.8|1585
1643652900000|2022-01-31 18:15:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|2485
1643653200000|2022-01-31 18:20:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12793.4|12789.4|616
1643653500000|2022-01-31 18:25:00|12795|12791|12795|12791|12795|12791|12793.4|12789.4|1500
1643653800000|2022-01-31 18:30:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1286
1643654100000|2022-01-31 18:35:00|12799.7|12795.7|12802.8|12798.8|12802.8|12798.8|12799.7|12795.7|2147
1643654400000|2022-01-31 18:40:00|12801.2|12797.2|12802.8|12798.8|12802.8|12798.8|12801.2|12797.2|4048
1643654700000|2022-01-31 18:45:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12799.7|12795.7|4964
1643655000000|2022-01-31 18:50:00|12798.1|12794.1|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|3863
1643655300000|2022-01-31 18:55:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|1638
1643655600000|2022-01-31 19:00:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12801.2|12797.2|1334
1643655900000|2022-01-31 19:05:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|1386
1643656200000|2022-01-31 19:10:00|12801.2|12797.2|12801.2|12797.2|12802.8|12798.8|12799.7|12795.7|6080
1643656500000|2022-01-31 19:15:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12799.7|12795.7|4147
1643656800000|2022-01-31 19:20:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|3091
1643657100000|2022-01-31 19:25:00|12801.2|12797.2|12802.8|12798.8|12802.8|12798.8|12801.2|12797.2|3433
1643657400000|2022-01-31 19:30:00|12804.3|12800.3|12801.2|12797.2|12804.3|12800.3|12801.2|12797.2|2329
1643657700000|2022-01-31 19:35:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|854
1643658000000|2022-01-31 19:40:00|12801.2|12797.2|12804.3|12800.3|12804.3|12800.3|12801.2|12797.2|2466
1643658300000|2022-01-31 19:45:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|2155
1643658600000|2022-01-31 19:50:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|1630
1643658900000|2022-01-31 19:55:00|12802.8|12798.8|12798.1|12794.1|12804.3|12800.3|12798.1|12794.1|22621
1643659200000|2022-01-31 20:00:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|11152
1643659500000|2022-01-31 20:05:00|12798.1|12794.1|12793.4|12789.4|12798.1|12794.1|12793.4|12789.4|14793
1643659800000|2022-01-31 20:10:00|12795|12791|12795|12791|12795|12791|12795|12791|3411
1643660100000|2022-01-31 20:15:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12793.4|12789.4|3852
1643660400000|2022-01-31 20:20:00|12795|12791|12793.4|12789.4|12795|12791|12791.8|12787.8|5277
1643660700000|2022-01-31 20:25:00|12791.8|12787.8|12791.8|12787.8|12793.4|12789.4|12790.3|12786.3|6006
1643661000000|2022-01-31 20:30:00|12793.4|12789.4|12795|12791|12795|12791|12791.8|12787.8|3054
1643661300000|2022-01-31 20:35:00|12796.5|12792.5|12799.7|12795.7|12799.7|12795.7|12795|12791|5232
1643661600000|2022-01-31 20:40:00|12801.2|12797.2|12798.1|12794.1|12801.2|12797.2|12798.1|12794.1|7954
1643661900000|2022-01-31 20:45:00|12796.5|12792.5|12801.2|12797.2|12801.2|12797.2|12796.5|12792.5|9497
1643662200000|2022-01-31 20:50:00|12799.7|12795.7|12793.4|12789.4|12801.2|12797.2|12793.4|12789.4|16830
1643662500000|2022-01-31 20:55:00|12791.8|12787.8|12801.2|12797.2|12801.2|12797.2|12790.3|12786.3|30846
1643662800000|2022-01-31 21:00:00|12802.8|12798.8|12796.5|12792.5|12802.8|12798.8|12796.5|12792.5|30610
1643663100000|2022-01-31 21:05:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12795|12791|12481
1643663400000|2022-01-31 21:10:00|12799.7|12795.7|12805.9|12801.9|12805.9|12801.9|12799.7|12795.7|9308
1643663700000|2022-01-31 21:15:00|12804.3|12800.3|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|3864
1643664000000|2022-01-31 21:20:00|12805.9|12801.9|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|6763
1643664300000|2022-01-31 21:25:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|3825
1643664600000|2022-01-31 21:30:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|2495
1643664900000|2022-01-31 21:35:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12798.1|12794.1|4345
1643665200000|2022-01-31 21:40:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|3476
1643665500000|2022-01-31 21:45:00|12799.7|12795.7|12802.8|12798.8|12802.8|12798.8|12799.7|12795.7|3471
1643665800000|2022-01-31 21:50:00|||||||||2721
1643666100000|2022-01-31 21:55:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|3845
1643670000000|2022-01-31 23:00:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|812
1643670300000|2022-01-31 23:05:00|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|217
1643670600000|2022-01-31 23:10:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|691
1643670900000|2022-01-31 23:15:00|||||||||146
1643671200000|2022-01-31 23:20:00|||||||||138
1643671500000|2022-01-31 23:25:00|||||||||102
1643671800000|2022-01-31 23:30:00|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|204
1643672100000|2022-01-31 23:35:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|631
1643672400000|2022-01-31 23:40:00|||||||||155
1643672700000|2022-01-31 23:45:00|||||||||293
1643673000000|2022-01-31 23:50:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|1277
1643673300000|2022-01-31 23:55:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|1451
1643673600000|2022-02-01 00:00:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|642
1643673900000|2022-02-01 00:05:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|675
1643674200000|2022-02-01 00:10:00|||||||||75
1643674500000|2022-02-01 00:15:00|12798.1|12794.1|12795|12791|12798.1|12794.1|12795|12791|924
1643674800000|2022-02-01 00:20:00|12796.5|12792.5|12795|12791|12796.5|12792.5|12795|12791|578
1643675100000|2022-02-01 00:25:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|1239
1643675400000|2022-02-01 00:30:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|340
1643675700000|2022-02-01 00:35:00|12796.5|12792.5|12795|12791|12796.5|12792.5|12795|12791|282
1643676000000|2022-02-01 00:40:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|807
1643676300000|2022-02-01 00:45:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|401
1643676600000|2022-02-01 00:50:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|334
1643676900000|2022-02-01 00:55:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|172
1643677200000|2022-02-01 01:00:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|130
1643677500000|2022-02-01 01:05:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|400
1643677800000|2022-02-01 01:10:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|662
1643678100000|2022-02-01 01:15:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|436
1643678400000|2022-02-01 01:20:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|1091
1643678700000|2022-02-01 01:25:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|283
1643679000000|2022-02-01 01:30:00|12805.9|12801.9|12807.5|12803.5|12809|12805|12805.9|12801.9|4319
1643679300000|2022-02-01 01:35:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|727
1643679600000|2022-02-01 01:40:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|741
1643679900000|2022-02-01 01:45:00|||||||||50
1643680200000|2022-02-01 01:50:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|1525
1643680500000|2022-02-01 01:55:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|677
1643680800000|2022-02-01 02:00:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|121
1643681100000|2022-02-01 02:05:00|||||||||374
1643681400000|2022-02-01 02:10:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|121
1643681700000|2022-02-01 02:15:00|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|416
1643682000000|2022-02-01 02:20:00|12804.3|12800.3|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|447
1643682300000|2022-02-01 02:25:00|||||||||21
1643682600000|2022-02-01 02:30:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|138
1643682900000|2022-02-01 02:35:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|915
1643683200000|2022-02-01 02:40:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|1007
1643683500000|2022-02-01 02:45:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|3615
1643683800000|2022-02-01 02:50:00|||||||||50
1643684100000|2022-02-01 02:55:00|12809|12805|12809|12805|12809|12805|12807.5|12803.5|474
1643684400000|2022-02-01 03:00:00|||||||||15
1643684700000|2022-02-01 03:05:00|||||||||380
1643685000000|2022-02-01 03:10:00|||||||||37
1643685300000|2022-02-01 03:15:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|214
1643685600000|2022-02-01 03:20:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|204
1643685900000|2022-02-01 03:25:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|631
1643686200000|2022-02-01 03:30:00|12804.3|12800.3|12807.5|12803.5|12812.2|12808.2|12804.3|12800.3|3082
1643686500000|2022-02-01 03:35:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1435
1643686800000|2022-02-01 03:40:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|1522
1643687100000|2022-02-01 03:45:00|12809|12805|12805.9|12801.9|12809|12805|12805.9|12801.9|357
1643687400000|2022-02-01 03:50:00|12806.7|12802.7|12810.6|12806.6|12810.6|12806.6|12805.9|12801.9|1110
1643687700000|2022-02-01 03:55:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12811.4|12807.4|1774
1643688000000|2022-02-01 04:00:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|3415
1643688300000|2022-02-01 04:05:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|166
1643688600000|2022-02-01 04:10:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|1321
1643688900000|2022-02-01 04:15:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1439
1643689200000|2022-02-01 04:20:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|839
1643689500000|2022-02-01 04:25:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|646
1643689800000|2022-02-01 04:30:00|||||||||141
1643690100000|2022-02-01 04:35:00|||||||||26
1643690400000|2022-02-01 04:40:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|126
1643690700000|2022-02-01 04:45:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|318
1643691000000|2022-02-01 04:50:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|211
1643691300000|2022-02-01 04:55:00|||||||||25
1643691600000|2022-02-01 05:00:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|411
1643691900000|2022-02-01 05:05:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|462
1643692200000|2022-02-01 05:10:00|||||||||210
1643692500000|2022-02-01 05:15:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|267
1643692800000|2022-02-01 05:20:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|177
1643693100000|2022-02-01 05:25:00|||||||||46
1643693400000|2022-02-01 05:30:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|128
1643693700000|2022-02-01 05:35:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|791
1643694000000|2022-02-01 05:40:00|12809.8|12805.8|12810.6|12806.6|12810.6|12806.6|12809.8|12805.8|88
1643694300000|2022-02-01 05:45:00|||||||||5
1643694600000|2022-02-01 05:50:00|12809|12805|12809|12805|12809|12805|12809|12805|173
1643694900000|2022-02-01 05:55:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|178
1643695200000|2022-02-01 06:00:00|||||||||26
1643695500000|2022-02-01 06:05:00|||||||||57
1643695800000|2022-02-01 06:10:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|408
1643696100000|2022-02-01 06:15:00|12808.3|12804.3|12809|12805|12809|12805|12807.5|12803.5|1031
1643696400000|2022-02-01 06:20:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|250
1643696700000|2022-02-01 06:25:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|457
1643697000000|2022-02-01 06:30:00|12805.1|12801.1|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|798
1643697300000|2022-02-01 06:35:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|889
1643697600000|2022-02-01 06:40:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1438
1643697900000|2022-02-01 06:45:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|675
1643698200000|2022-02-01 06:50:00|||||||||78
1643698500000|2022-02-01 06:55:00|12805.9|12801.9|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|859
1643698800000|2022-02-01 07:00:00|12805.9|12801.9|12802.8|12798.8|12805.9|12801.9|12802.8|12798.8|1234
1643699100000|2022-02-01 07:05:00|12804.3|12800.3|12805.9|12801.9|12807.5|12803.5|12804.3|12800.3|2045
1643699400000|2022-02-01 07:10:00|12807.5|12803.5|12809|12805|12809|12805|12805.9|12801.9|899
1643699700000|2022-02-01 07:15:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|660
1643700000000|2022-02-01 07:20:00|12805.9|12801.9|12810.6|12806.6|12810.6|12806.6|12805.9|12801.9|1380
1643700300000|2022-02-01 07:25:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|2494
1643700600000|2022-02-01 07:30:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|1233
1643700900000|2022-02-01 07:35:00|12810.6|12806.6|12807.5|12803.5|12812.2|12808.2|12807.5|12803.5|1224
1643701200000|2022-02-01 07:40:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|1020
1643701500000|2022-02-01 07:45:00|12802.8|12798.8|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|897
1643701800000|2022-02-01 07:50:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12799.7|12795.7|3120
1643702100000|2022-02-01 07:55:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12801.2|12797.2|1108
1643702400000|2022-02-01 08:00:00|12799.7|12795.7|12796.5|12792.5|12801.2|12797.2|12795|12791|2569
1643702700000|2022-02-01 08:05:00|12795|12791|12795|12791|12799.7|12795.7|12793.4|12789.4|3511
1643703000000|2022-02-01 08:10:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12795|12791|922
1643703300000|2022-02-01 08:15:00|12795|12791|12795|12791|12796.5|12792.5|12793.4|12789.4|1763
1643703600000|2022-02-01 08:20:00|12796.5|12792.5|12795|12791|12798.1|12794.1|12795|12791|1770
1643703900000|2022-02-01 08:25:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|520
1643704200000|2022-02-01 08:30:00|12796.5|12792.5|12799.7|12795.7|12799.7|12795.7|12796.5|12792.5|1455
1643704500000|2022-02-01 08:35:00|12801.2|12797.2|12798.1|12794.1|12801.2|12797.2|12798.1|12794.1|1202
1643704800000|2022-02-01 08:40:00|12799.7|12795.7|12798.1|12794.1|12799.7|12795.7|12796.5|12792.5|1574
1643705100000|2022-02-01 08:45:00|12799.7|12795.7|12802.8|12798.8|12802.8|12798.8|12799.7|12795.7|1227
1643705400000|2022-02-01 08:50:00|12804.3|12800.3|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|2042
1643705700000|2022-02-01 08:55:00|12805.9|12801.9|12812.2|12808.2|12812.2|12808.2|12805.9|12801.9|4424
1643706000000|2022-02-01 09:00:00|12813.7|12809.7|12818.4|12814.4|12818.4|12814.4|12813.7|12809.7|6562
1643706300000|2022-02-01 09:05:00|12820|12816|12820|12816|12821.5|12817.5|12820|12816|5265
1643706600000|2022-02-01 09:10:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|4377
1643706900000|2022-02-01 09:15:00|12818.4|12814.4|12820|12816|12821.5|12817.5|12818.4|12814.4|1985
1643707200000|2022-02-01 09:20:00|12821.5|12817.5|12826.2|12822.2|12826.2|12822.2|12820|12816|4112
1643707500000|2022-02-01 09:25:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12821.5|12817.5|3531
1643707800000|2022-02-01 09:30:00|12826.2|12822.2|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|1946
1643708100000|2022-02-01 09:35:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|613
1643708400000|2022-02-01 09:40:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12820|12816|2215
1643708700000|2022-02-01 09:45:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|4421
1643709000000|2022-02-01 09:50:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|1083
1643709300000|2022-02-01 09:55:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|3845
1643709600000|2022-02-01 10:00:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12821.5|12817.5|1796
1643709900000|2022-02-01 10:05:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|2864
1643710200000|2022-02-01 10:10:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|1431
1643710500000|2022-02-01 10:15:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|1080
1643710800000|2022-02-01 10:20:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|2529
1643711100000|2022-02-01 10:25:00|||||||||176
1643711400000|2022-02-01 10:30:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|1127
1643711700000|2022-02-01 10:35:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1321
1643712000000|2022-02-01 10:40:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|87
1643712300000|2022-02-01 10:45:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|880
1643712600000|2022-02-01 10:50:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|828
1643712900000|2022-02-01 10:55:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|1473
1643713200000|2022-02-01 11:00:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|2286
1643713500000|2022-02-01 11:05:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|1043
1643713800000|2022-02-01 11:10:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12820|12816|1369
1643714100000|2022-02-01 11:15:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|941
1643714400000|2022-02-01 11:20:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|504
1643714700000|2022-02-01 11:25:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|1876
1643715000000|2022-02-01 11:30:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|1625
1643715300000|2022-02-01 11:35:00|12824.7|12820.7|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|2101
1643715600000|2022-02-01 11:40:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|3065
1643715900000|2022-02-01 11:45:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|2243
1643716200000|2022-02-01 11:50:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|386
1643716500000|2022-02-01 11:55:00|12824.7|12820.7|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|3887
1643716800000|2022-02-01 12:00:00|12826.2|12822.2|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|2145
1643717100000|2022-02-01 12:05:00|12827.8|12823.8|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|1801
1643717400000|2022-02-01 12:10:00|12832.5|12828.5|12834|12830|12834|12830|12830.9|12826.9|4091
1643717700000|2022-02-01 12:15:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12832.5|12828.5|2650
1643718000000|2022-02-01 12:20:00|12830.9|12826.9|12834|12830|12835.6|12831.6|12830.9|12826.9|2804
1643718300000|2022-02-01 12:25:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|4854
1643718600000|2022-02-01 12:30:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|3245
1643718900000|2022-02-01 12:35:00|12834|12830|12835.6|12831.6|12837.2|12833.2|12832.5|12828.5|3500
1643719200000|2022-02-01 12:40:00|12834|12830|12830.9|12826.9|12834|12830|12830.9|12826.9|2702
1643719500000|2022-02-01 12:45:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|1728
1643719800000|2022-02-01 12:50:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|4420
1643720100000|2022-02-01 12:55:00|12827.8|12823.8|12826.2|12822.2|12829.3|12825.3|12825.4|12821.4|5624
1643720400000|2022-02-01 13:00:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|5136
1643720700000|2022-02-01 13:05:00|12830.9|12826.9|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|3019
1643721000000|2022-02-01 13:10:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|1023
1643721300000|2022-02-01 13:15:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|1686
1643721600000|2022-02-01 13:20:00|12826.2|12822.2|12824.7|12820.7|12827.8|12823.8|12823.1|12819.1|7802
1643721900000|2022-02-01 13:25:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|2803
1643722200000|2022-02-01 13:30:00|12820|12816|12815.3|12811.3|12823.1|12819.1|12815.3|12811.3|7576
1643722500000|2022-02-01 13:35:00|12813.7|12809.7|12816.8|12812.8|12818.4|12814.4|12813.7|12809.7|9642
1643722800000|2022-02-01 13:40:00|12815.3|12811.3|12813.7|12809.7|12818.4|12814.4|12812.2|12808.2|4729
1643723100000|2022-02-01 13:45:00|12812.2|12808.2|12816.8|12812.8|12818.4|12814.4|12812.2|12808.2|7207
1643723400000|2022-02-01 13:50:00|12818.4|12814.4|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|5189
1643723700000|2022-02-01 13:55:00|12817.6|12813.6|12815.3|12811.3|12818.4|12814.4|12813.7|12809.7|5185
1643724000000|2022-02-01 14:00:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12812.2|12808.2|4682
1643724300000|2022-02-01 14:05:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|5062
1643724600000|2022-02-01 14:10:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12805.9|12801.9|6985
1643724900000|2022-02-01 14:15:00|12809|12805|12804.3|12800.3|12810.6|12806.6|12802.8|12798.8|27344
1643725200000|2022-02-01 14:20:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|7622
1643725500000|2022-02-01 14:25:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12804.3|12800.3|5163
1643725800000|2022-02-01 14:30:00|12805.9|12801.9|12805.9|12801.9|12810.6|12806.6|12805.9|12801.9|4969
1643726100000|2022-02-01 14:35:00|12804.3|12800.3|12799.7|12795.7|12804.3|12800.3|12799.7|12795.7|6033
1643726400000|2022-02-01 14:40:00|12801.2|12797.2|12795|12791|12801.2|12797.2|12793.4|12789.4|11013
1643726700000|2022-02-01 14:45:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12791.8|12787.8|10892
1643727000000|2022-02-01 14:50:00|12795|12791|12790.3|12786.3|12796.5|12792.5|12788.7|12784.7|9434
1643727300000|2022-02-01 14:55:00|12788.7|12784.7|12794.2|12790.2|12795|12791|12788.7|12784.7|4836
1643727600000|2022-02-01 15:00:00|12798.1|12794.1|12780.9|12776.9|12801.2|12797.2|12771.5|12767.5|23653
1643727900000|2022-02-01 15:05:00|12779.3|12775.3|12784|12780|12784|12780|12771.5|12767.5|19584
1643728200000|2022-02-01 15:10:00|12785.6|12781.6|12780.9|12776.9|12785.6|12781.6|12777.8|12773.8|10018
1643728500000|2022-02-01 15:15:00|12779.3|12775.3|12776.2|12772.2|12782.5|12778.5|12774.7|12770.7|8205
1643728800000|2022-02-01 15:20:00|12777.8|12773.8|12784|12780|12785.6|12781.6|12774.7|12770.7|13641
1643729100000|2022-02-01 15:25:00|12782.5|12778.5|12788.7|12784.7|12788.7|12784.7|12780.9|12776.9|5742
1643729400000|2022-02-01 15:30:00|12787.2|12783.2|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|4247
1643729700000|2022-02-01 15:35:00|12787.2|12783.2|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|2985
1643730000000|2022-02-01 15:40:00|12784|12780|12784|12780|12785.6|12781.6|12784|12780|4860
1643730300000|2022-02-01 15:45:00|12785.6|12781.6|12787.2|12783.2|12788.7|12784.7|12784|12780|2534
1643730600000|2022-02-01 15:50:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12785.6|12781.6|1132
1643730900000|2022-02-01 15:55:00|12785.6|12781.6|12779.3|12775.3|12785.6|12781.6|12779.3|12775.3|8078
1643731200000|2022-02-01 16:00:00|12777.8|12773.8|12779.3|12775.3|12780.9|12776.9|12777.8|12773.8|5709
1643731500000|2022-02-01 16:05:00|12780.9|12776.9|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|5874
1643731800000|2022-02-01 16:10:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|3135
1643732100000|2022-02-01 16:15:00|12779.3|12775.3|12784|12780|12785.6|12781.6|12779.3|12775.3|5541
1643732400000|2022-02-01 16:20:00|12782.5|12778.5|12782.5|12778.5|12787.2|12783.2|12782.5|12778.5|3796
1643732700000|2022-02-01 16:25:00|12784|12780|12784|12780|12784|12780|12782.5|12778.5|2409
1643733000000|2022-02-01 16:30:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12782.5|12778.5|1086
1643733300000|2022-02-01 16:35:00|12785.6|12781.6|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|4601
1643733600000|2022-02-01 16:40:00|12787.2|12783.2|12784|12780|12787.2|12783.2|12784|12780|2566
1643733900000|2022-02-01 16:45:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12784|12780|5886
1643734200000|2022-02-01 16:50:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|3211
1643734500000|2022-02-01 16:55:00|12785.6|12781.6|12780.9|12776.9|12785.6|12781.6|12780.9|12776.9|3383
1643734800000|2022-02-01 17:00:00|12782.5|12778.5|12784|12780|12784|12780|12780.9|12776.9|3322
1643735100000|2022-02-01 17:05:00|12785.6|12781.6|12782.5|12778.5|12785.6|12781.6|12782.5|12778.5|4394
1643735400000|2022-02-01 17:10:00|12784|12780|12787.2|12783.2|12787.2|12783.2|12782.5|12778.5|1577
1643735700000|2022-02-01 17:15:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12787.2|12783.2|3076
1643736000000|2022-02-01 17:20:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1869
1643736300000|2022-02-01 17:25:00|12788.7|12784.7|12795|12791|12795|12791|12788.7|12784.7|3216
1643736600000|2022-02-01 17:30:00|12796.5|12792.5|12798.1|12794.1|12799.7|12795.7|12795|12791|7161
1643736900000|2022-02-01 17:35:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12798.1|12794.1|3731
1643737200000|2022-02-01 17:40:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|2666
1643737500000|2022-02-01 17:45:00|12795|12791|12796.5|12792.5|12798.1|12794.1|12795|12791|3151
1643737800000|2022-02-01 17:50:00|12795|12791|12793.4|12789.4|12795|12791|12791.8|12787.8|1830
1643738100000|2022-02-01 17:55:00|12792.6|12788.6|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|745
1643738400000|2022-02-01 18:00:00|12795|12791|12795|12791|12795|12791|12793.4|12789.4|1743
1643738700000|2022-02-01 18:05:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1490
1643739000000|2022-02-01 18:10:00|12799.7|12795.7|12796.5|12792.5|12799.7|12795.7|12796.5|12792.5|1973
1643739300000|2022-02-01 18:15:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1592
1643739600000|2022-02-01 18:20:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|542
1643739900000|2022-02-01 18:25:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|1246
1643740200000|2022-02-01 18:30:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|2177
1643740500000|2022-02-01 18:35:00|12796.5|12792.5|12799.7|12795.7|12799.7|12795.7|12796.5|12792.5|1573
1643740800000|2022-02-01 18:40:00|12798.1|12794.1|12798.1|12794.1|12799.7|12795.7|12798.1|12794.1|2103
1643741100000|2022-02-01 18:45:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|2445
1643741400000|2022-02-01 18:50:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12795|12791|1874
1643741700000|2022-02-01 18:55:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12795|12791|4375
1643742000000|2022-02-01 19:00:00|12795|12791|12795|12791|12796.5|12792.5|12795|12791|1478
1643742300000|2022-02-01 19:05:00|12796.5|12792.5|12791.8|12787.8|12796.5|12792.5|12790.3|12786.3|2642
1643742600000|2022-02-01 19:10:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|4368
1643742900000|2022-02-01 19:15:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1890
1643743200000|2022-02-01 19:20:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|984
1643743500000|2022-02-01 19:25:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|2047
1643743800000|2022-02-01 19:30:00|12790.3|12786.3|12787.2|12783.2|12790.3|12786.3|12787.2|12783.2|3508
1643744100000|2022-02-01 19:35:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|3385
1643744400000|2022-02-01 19:40:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12784|12780|3004
1643744700000|2022-02-01 19:45:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|1408
1643745000000|2022-02-01 19:50:00|12787.2|12783.2|12790.3|12786.3|12791.8|12787.8|12787.2|12783.2|3811
1643745300000|2022-02-01 19:55:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|8869
1643745600000|2022-02-01 20:00:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|4563
1643745900000|2022-02-01 20:05:00|12788.7|12784.7|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|2550
1643746200000|2022-02-01 20:10:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|4657
1643746500000|2022-02-01 20:15:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|2055
1643746800000|2022-02-01 20:20:00|12784|12780|12784|12780|12785.6|12781.6|12784|12780|989
1643747100000|2022-02-01 20:25:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12782.5|12778.5|4036
1643747400000|2022-02-01 20:30:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|3133
1643747700000|2022-02-01 20:35:00|12784|12780|12782.5|12778.5|12784|12780|12782.5|12778.5|5268
1643748000000|2022-02-01 20:40:00|12784|12780|12784|12780|12784|12780|12782.5|12778.5|2568
1643748300000|2022-02-01 20:45:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|2903
1643748600000|2022-02-01 20:50:00|12782.5|12778.5|12784|12780|12785.6|12781.6|12780.9|12776.9|10296
1643748900000|2022-02-01 20:55:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|5905
1643749200000|2022-02-01 21:00:00|12787.2|12783.2|12790.3|12786.3|12791.8|12787.8|12787.2|12783.2|9433
1643749500000|2022-02-01 21:05:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|3242
1643749800000|2022-02-01 21:10:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12787.2|12783.2|6452
1643750100000|2022-02-01 21:15:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|6872
1643750400000|2022-02-01 21:20:00|12795|12791|12791.8|12787.8|12795|12791|12791.8|12787.8|4813
1643750700000|2022-02-01 21:25:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|4515
1643751000000|2022-02-01 21:30:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|2360
1643751300000|2022-02-01 21:35:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|2827
1643751600000|2022-02-01 21:40:00|||||||||1847
1643751900000|2022-02-01 21:45:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1913
1643752200000|2022-02-01 21:50:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1724
1643752500000|2022-02-01 21:55:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|3884
1643756400000|2022-02-01 23:00:00|12785.6|12781.6|12788.7|12784.7|12790.3|12786.3|12784|12780|1791
1643756700000|2022-02-01 23:05:00|||||||||161
1643757000000|2022-02-01 23:10:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|684
1643757300000|2022-02-01 23:15:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|79
1643757600000|2022-02-01 23:20:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|155
1643757900000|2022-02-01 23:25:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|420
1643758200000|2022-02-01 23:30:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|372
1643758500000|2022-02-01 23:35:00|||||||||69
1643758800000|2022-02-01 23:40:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|557
1643759100000|2022-02-01 23:45:00|||||||||23
1643759400000|2022-02-01 23:50:00|||||||||89
1643759700000|2022-02-01 23:55:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|80
1643760000000|2022-02-02 00:00:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|1853
1643760300000|2022-02-02 00:05:00|||||||||22
1643760600000|2022-02-02 00:10:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|270
1643760900000|2022-02-02 00:15:00|||||||||79
1643761200000|2022-02-02 00:20:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|103
1643761500000|2022-02-02 00:25:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|451
1643761800000|2022-02-02 00:30:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|75
1643762100000|2022-02-02 00:35:00|||||||||22
1643762400000|2022-02-02 00:40:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|18
1643762700000|2022-02-02 00:45:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|116
1643763000000|2022-02-02 00:50:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|75
1643763300000|2022-02-02 00:55:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|608
1643763600000|2022-02-02 01:00:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|140
1643763900000|2022-02-02 01:05:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|205
1643764200000|2022-02-02 01:10:00|||||||||500
1643764500000|2022-02-02 01:15:00|||||||||14
1643764800000|2022-02-02 01:20:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|484
1643765100000|2022-02-02 01:25:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|480
1643765400000|2022-02-02 01:30:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12791.8|12787.8|1139
1643765700000|2022-02-02 01:35:00|||||||||747
1643766000000|2022-02-02 01:40:00|12795|12791|12795|12791|12795|12791|12793.4|12789.4|317
1643766300000|2022-02-02 01:45:00|12796.5|12792.5|12795|12791|12796.5|12792.5|12795|12791|1098
1643766600000|2022-02-02 01:50:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12793.4|12789.4|554
1643766900000|2022-02-02 01:55:00|||||||||25
1643767200000|2022-02-02 02:00:00|||||||||19
1643767500000|2022-02-02 02:05:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|248
1643767800000|2022-02-02 02:10:00|12791.1|12787.1|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|394
1643768100000|2022-02-02 02:15:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|23
1643768400000|2022-02-02 02:20:00|||||||||22
1643769000000|2022-02-02 02:30:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|279
1643769300000|2022-02-02 02:35:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|244
1643769600000|2022-02-02 02:40:00|12795|12791|12795|12791|12795|12791|12795|12791|97
1643769900000|2022-02-02 02:45:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|151
1643770200000|2022-02-02 02:50:00|||||||||94
1643770500000|2022-02-02 02:55:00|12795|12791|12793.4|12789.4|12795|12791|12793.4|12789.4|309
1643770800000|2022-02-02 03:00:00|12795|12791|12795|12791|12795|12791|12793.4|12789.4|375
1643771100000|2022-02-02 03:05:00|||||||||25
1643771400000|2022-02-02 03:10:00|||||||||66
1643771700000|2022-02-02 03:15:00|||||||||63
1643772000000|2022-02-02 03:20:00|||||||||225
1643772300000|2022-02-02 03:25:00|||||||||19
1643772600000|2022-02-02 03:30:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|27
1643772900000|2022-02-02 03:35:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|85
1643773200000|2022-02-02 03:40:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|66
1643773500000|2022-02-02 03:45:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|269
1643773800000|2022-02-02 03:50:00|||||||||4
1643774100000|2022-02-02 03:55:00|12793.4|12789.4|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|664
1643774400000|2022-02-02 04:00:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|42
1643774700000|2022-02-02 04:05:00|||||||||13
1643775000000|2022-02-02 04:10:00|12795|12791|12795|12791|12795|12791|12795|12791|60
1643775300000|2022-02-02 04:15:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|778
1643775600000|2022-02-02 04:20:00|||||||||173
1643775900000|2022-02-02 04:25:00|||||||||201
1643776200000|2022-02-02 04:30:00|||||||||2
1643776500000|2022-02-02 04:35:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|1370
1643776800000|2022-02-02 04:40:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12795|12791|69
1643777100000|2022-02-02 04:45:00|12795|12791|12795|12791|12796.5|12792.5|12793.4|12789.4|1379
1643777400000|2022-02-02 04:50:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|15
1643777700000|2022-02-02 04:55:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|214
1643778000000|2022-02-02 05:00:00|||||||||34
1643778300000|2022-02-02 05:05:00|||||||||378
1643778600000|2022-02-02 05:10:00|||||||||16
1643778900000|2022-02-02 05:15:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|39
1643779200000|2022-02-02 05:20:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|676
1643779500000|2022-02-02 05:25:00|12795|12791|12795|12791|12795|12791|12795|12791|1132
1643779800000|2022-02-02 05:30:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|551
1643780100000|2022-02-02 05:35:00|||||||||15
1643780400000|2022-02-02 05:40:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|30
1643780700000|2022-02-02 05:45:00|12795|12791|12795|12791|12795|12791|12795|12791|45
1643781000000|2022-02-02 05:50:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|171
1643781300000|2022-02-02 05:55:00|||||||||20
1643781600000|2022-02-02 06:00:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|600
1643781900000|2022-02-02 06:05:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|31
1643782200000|2022-02-02 06:10:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|482
1643782500000|2022-02-02 06:15:00|12795|12791|12795|12791|12795|12791|12795|12791|361
1643782800000|2022-02-02 06:20:00|||||||||103
1643783100000|2022-02-02 06:25:00|||||||||3
1643783400000|2022-02-02 06:30:00|||||||||7
1643783700000|2022-02-02 06:35:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|550
1643784000000|2022-02-02 06:40:00|12795|12791|12795|12791|12795|12791|12795|12791|33
1643784300000|2022-02-02 06:45:00|12796.5|12792.5|12795|12791|12796.5|12792.5|12795|12791|276
1643784600000|2022-02-02 06:50:00|12794.2|12790.2|12793.4|12789.4|12794.2|12790.2|12793.4|12789.4|677
1643784900000|2022-02-02 06:55:00|12795|12791|12793.4|12789.4|12795|12791|12793.4|12789.4|620
1643785200000|2022-02-02 07:00:00|12795|12791|12791.8|12787.8|12795|12791|12790.3|12786.3|1771
1643785500000|2022-02-02 07:05:00|12793.4|12789.4|12790.3|12786.3|12793.4|12789.4|12788.7|12784.7|1939
1643785800000|2022-02-02 07:10:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|624
1643786100000|2022-02-02 07:15:00|12793.4|12789.4|12790.3|12786.3|12793.4|12789.4|12790.3|12786.3|1489
1643786400000|2022-02-02 07:20:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|1220
1643786700000|2022-02-02 07:25:00|12790.3|12786.3|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|1250
1643787000000|2022-02-02 07:30:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|500
1643787300000|2022-02-02 07:35:00|12790.3|12786.3|12787.2|12783.2|12790.3|12786.3|12787.2|12783.2|1668
1643787600000|2022-02-02 07:40:00|||||||||407
1643787900000|2022-02-02 07:45:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|994
1643788200000|2022-02-02 07:50:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|1308
1643788500000|2022-02-02 07:55:00|12793.4|12789.4|12796.5|12792.5|12796.5|12792.5|12793.4|12789.4|1118
1643788800000|2022-02-02 08:00:00|12795|12791|12798.1|12794.1|12798.1|12794.1|12795|12791|2038
1643789100000|2022-02-02 08:05:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|3954
1643789400000|2022-02-02 08:10:00|12802.8|12798.8|12804.3|12800.3|12804.3|12800.3|12801.2|12797.2|2229
1643789700000|2022-02-02 08:15:00|12802.8|12798.8|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|2985
1643790000000|2022-02-02 08:20:00|12805.9|12801.9|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|3273
1643790300000|2022-02-02 08:25:00|12804.3|12800.3|12807.5|12803.5|12809|12805|12804.3|12800.3|3712
1643790600000|2022-02-02 08:30:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|1836
1643790900000|2022-02-02 08:35:00|12804.3|12800.3|12799.7|12795.7|12805.9|12801.9|12799.7|12795.7|2893
1643791200000|2022-02-02 08:40:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|985
1643791500000|2022-02-02 08:45:00|12802.8|12798.8|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|3124
1643791800000|2022-02-02 08:50:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1807
1643792100000|2022-02-02 08:55:00|12805.9|12801.9|12809|12805|12809|12805|12805.9|12801.9|2202
1643792400000|2022-02-02 09:00:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1038
1643792700000|2022-02-02 09:05:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|1806
1643793000000|2022-02-02 09:10:00|12804.3|12800.3|12802.8|12798.8|12805.9|12801.9|12802.8|12798.8|1105
1643793300000|2022-02-02 09:15:00|12804.3|12800.3|12801.2|12797.2|12804.3|12800.3|12801.2|12797.2|1945
1643793600000|2022-02-02 09:20:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|1380
1643793900000|2022-02-02 09:25:00|12801.2|12797.2|12802.8|12798.8|12804.3|12800.3|12801.2|12797.2|2159
1643794200000|2022-02-02 09:30:00|12804.3|12800.3|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|640
1643794500000|2022-02-02 09:35:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|283
1643794800000|2022-02-02 09:40:00|12804.3|12800.3|12802.8|12798.8|12805.9|12801.9|12802.8|12798.8|399
1643795100000|2022-02-02 09:45:00|12801.2|12797.2|12801.2|12797.2|12802.8|12798.8|12801.2|12797.2|1227
1643795400000|2022-02-02 09:50:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|708
1643795700000|2022-02-02 09:55:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12798.1|12794.1|3110
1643796000000|2022-02-02 10:00:00|12798.1|12794.1|12799.7|12795.7|12799.7|12795.7|12795|12791|3853
1643796300000|2022-02-02 10:05:00|12798.1|12794.1|12799.7|12795.7|12802|12798|12798.1|12794.1|2091
1643796600000|2022-02-02 10:10:00|12798.1|12794.1|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|314
1643796900000|2022-02-02 10:15:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|486
1643797200000|2022-02-02 10:20:00|12800.4|12796.4|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|935
1643797500000|2022-02-02 10:25:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|552
1643797800000|2022-02-02 10:30:00|12798.1|12794.1|12795|12791|12798.1|12794.1|12795|12791|1185
1643798100000|2022-02-02 10:35:00|12793.4|12789.4|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|2467
1643798400000|2022-02-02 10:40:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|1337
1643798700000|2022-02-02 10:45:00|12790.3|12786.3|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|513
1643799000000|2022-02-02 10:50:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|1148
1643799300000|2022-02-02 10:55:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|298
1643799600000|2022-02-02 11:00:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|847
1643799900000|2022-02-02 11:05:00|12788.7|12784.7|12791.8|12787.8|12793.4|12789.4|12788.7|12784.7|4464
1643800200000|2022-02-02 11:10:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|1497
1643800500000|2022-02-02 11:15:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|885
1643800800000|2022-02-02 11:20:00|||||||||756
1643801100000|2022-02-02 11:25:00|12795|12791|12793.4|12789.4|12795|12791|12793.4|12789.4|386
1643801400000|2022-02-02 11:30:00|12795|12791|12791.8|12787.8|12795|12791|12791.8|12787.8|558
1643801700000|2022-02-02 11:35:00|12793.4|12789.4|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|969
1643802000000|2022-02-02 11:40:00|12790.3|12786.3|12793.4|12789.4|12795|12791|12790.3|12786.3|2280
1643802300000|2022-02-02 11:45:00|||||||||315
1643802600000|2022-02-02 11:50:00|12795|12791|12793.4|12789.4|12795|12791|12793.4|12789.4|989
1643802900000|2022-02-02 11:55:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|288
1643803200000|2022-02-02 12:00:00|12793.4|12789.4|12796.5|12792.5|12796.5|12792.5|12791.8|12787.8|2481
1643803500000|2022-02-02 12:05:00|12795|12791|12795|12791|12796.5|12792.5|12793.4|12789.4|1919
1643803800000|2022-02-02 12:10:00|12796.5|12792.5|12795|12791|12796.5|12792.5|12795|12791|566
1643804100000|2022-02-02 12:15:00|12795.8|12791.8|12798.1|12794.1|12798.1|12794.1|12795|12791|1059
1643804400000|2022-02-02 12:20:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|704
1643804700000|2022-02-02 12:25:00|12798.1|12794.1|12801.2|12797.2|12801.2|12797.2|12798.1|12794.1|439
1643805000000|2022-02-02 12:30:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12801.2|12797.2|887
1643805300000|2022-02-02 12:35:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|960
1643805600000|2022-02-02 12:40:00|12799.7|12795.7|12802.8|12798.8|12802.8|12798.8|12799.7|12795.7|532
1643805900000|2022-02-02 12:45:00|12804.3|12800.3|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|2047
1643806200000|2022-02-02 12:50:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12799.7|12795.7|2926
1643806500000|2022-02-02 12:55:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|2053
1643806800000|2022-02-02 13:00:00|12800.4|12796.4|12805.9|12801.9|12807.5|12803.5|12799.7|12795.7|1960
1643807100000|2022-02-02 13:05:00|12807.5|12803.5|12802.8|12798.8|12807.5|12803.5|12802.8|12798.8|3164
1643807400000|2022-02-02 13:10:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12802.8|12798.8|2821
1643807700000|2022-02-02 13:15:00|12810.6|12806.6|12802.8|12798.8|12811.4|12807.4|12801.2|12797.2|11748
1643808000000|2022-02-02 13:20:00|12804.3|12800.3|12799.7|12795.7|12807.5|12803.5|12799.7|12795.7|5951
1643808300000|2022-02-02 13:25:00|12801.2|12797.2|12799.7|12795.7|12804.3|12800.3|12799.7|12795.7|2257
1643808600000|2022-02-02 13:30:00|12801.2|12797.2|12793.4|12789.4|12801.2|12797.2|12793.4|12789.4|4702
1643808900000|2022-02-02 13:35:00|12795|12791|12793.4|12789.4|12798.1|12794.1|12793.4|12789.4|7663
1643809200000|2022-02-02 13:40:00|12791.8|12787.8|12787.2|12783.2|12791.8|12787.8|12785.6|12781.6|3565
1643809500000|2022-02-02 13:45:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12784|12780|4486
1643809800000|2022-02-02 13:50:00|12784|12780|12782.5|12778.5|12785.6|12781.6|12780.9|12776.9|10469
1643810100000|2022-02-02 13:55:00|12784|12780|12779.3|12775.3|12784|12780|12779.3|12775.3|4491
1643810400000|2022-02-02 14:00:00|12780.9|12776.9|12782.5|12778.5|12785.6|12781.6|12779.3|12775.3|5030
1643810700000|2022-02-02 14:05:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12782.5|12778.5|2097
1643811000000|2022-02-02 14:10:00|12784|12780|12790.3|12786.3|12793.4|12789.4|12784|12780|7550
1643811300000|2022-02-02 14:15:00|12791.8|12787.8|12790.3|12786.3|12793.4|12789.4|12790.3|12786.3|4550
1643811600000|2022-02-02 14:20:00|12791.8|12787.8|12793.4|12789.4|12795|12791|12790.3|12786.3|1854
1643811900000|2022-02-02 14:25:00|12795|12791|12799.7|12795.7|12799.7|12795.7|12793.4|12789.4|4436
1643812200000|2022-02-02 14:30:00|12798.1|12794.1|12801.2|12797.2|12802.8|12798.8|12798.1|12794.1|8981
1643812500000|2022-02-02 14:35:00|12802.8|12798.8|12809|12805|12809|12805|12801.2|12797.2|9255
1643812800000|2022-02-02 14:40:00|12810.6|12806.6|12809|12805|12813.7|12809.7|12809|12805|9954
1643813100000|2022-02-02 14:45:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12807.5|12803.5|9071
1643813400000|2022-02-02 14:50:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12809|12805|9368
1643813700000|2022-02-02 14:55:00|12812.2|12808.2|12816.8|12812.8|12816.8|12812.8|12810.6|12806.6|8359
1643814000000|2022-02-02 15:00:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|6881
1643814300000|2022-02-02 15:05:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|6285
1643814600000|2022-02-02 15:10:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|4635
1643814900000|2022-02-02 15:15:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12809|12805|5255
1643815200000|2022-02-02 15:20:00|12810.6|12806.6|12815.3|12811.3|12815.3|12811.3|12810.6|12806.6|3211
1643815500000|2022-02-02 15:25:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|4251
1643815800000|2022-02-02 15:30:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|6669
1643816100000|2022-02-02 15:35:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|5807
1643816400000|2022-02-02 15:40:00|12812.2|12808.2|12809|12805|12813.7|12809.7|12809|12805|3337
1643816700000|2022-02-02 15:45:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12804.3|12800.3|5614
1643817000000|2022-02-02 15:50:00|12809|12805|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|5083
1643817300000|2022-02-02 15:55:00|12809|12805|12809|12805|12809|12805|12807.5|12803.5|1750
1643817600000|2022-02-02 16:00:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12807.5|12803.5|3740
1643817900000|2022-02-02 16:05:00|12809|12805|12810.6|12806.6|12812.2|12808.2|12809|12805|3861
1643818200000|2022-02-02 16:10:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|1641
1643818500000|2022-02-02 16:15:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12809|12805|3635
1643818800000|2022-02-02 16:20:00|12815.3|12811.3|12820|12816|12820|12816|12815.3|12811.3|9483
1643819100000|2022-02-02 16:25:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12820|12816|10556
1643819400000|2022-02-02 16:30:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12820|12816|3547
1643819700000|2022-02-02 16:35:00|12823.1|12819.1|12827.8|12823.8|12827.8|12823.8|12821.5|12817.5|4129
1643820000000|2022-02-02 16:40:00|12829.3|12825.3|12826.2|12822.2|12830.9|12826.9|12826.2|12822.2|10114
1643820300000|2022-02-02 16:45:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|3707
1643820600000|2022-02-02 16:50:00|12824.7|12820.7|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|5943
1643820900000|2022-02-02 16:55:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|3849
1643821200000|2022-02-02 17:00:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|5073
1643821500000|2022-02-02 17:05:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|3060
1643821800000|2022-02-02 17:10:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|1972
1643822100000|2022-02-02 17:15:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|2315
1643822400000|2022-02-02 17:20:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|2989
1643822700000|2022-02-02 17:25:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|1280
1643823000000|2022-02-02 17:30:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|4371
1643823300000|2022-02-02 17:35:00|||||||||2876
1643823600000|2022-02-02 17:40:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|1216
1643823900000|2022-02-02 17:45:00|12823.1|12819.1|12826.2|12822.2|12826.2|12822.2|12823.1|12819.1|990
1643824200000|2022-02-02 17:50:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|1160
1643824500000|2022-02-02 17:55:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|3190
1643824800000|2022-02-02 18:00:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|4482
1643825100000|2022-02-02 18:05:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|2896
1643825400000|2022-02-02 18:10:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1429
1643825700000|2022-02-02 18:15:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|1687
1643826000000|2022-02-02 18:20:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|1458
1643826300000|2022-02-02 18:25:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|1263
1643826600000|2022-02-02 18:30:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12818.4|12814.4|5382
1643826900000|2022-02-02 18:35:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|3698
1643827200000|2022-02-02 18:40:00|||||||||927
1643827500000|2022-02-02 18:45:00|12816.8|12812.8|12813.7|12809.7|12818.4|12814.4|12813.7|12809.7|4826
1643827800000|2022-02-02 18:50:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|2950
1643828100000|2022-02-02 18:55:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|1614
1643828400000|2022-02-02 19:00:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|978
1643828700000|2022-02-02 19:05:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|4510
1643829000000|2022-02-02 19:10:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1740
1643829300000|2022-02-02 19:15:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|2419
1643829600000|2022-02-02 19:20:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|2534
1643829900000|2022-02-02 19:25:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1492
1643830200000|2022-02-02 19:30:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12809|12805|3001
1643830500000|2022-02-02 19:35:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|1115
1643830800000|2022-02-02 19:40:00|12809|12805|12812.2|12808.2|12812.2|12808.2|12809|12805|2501
1643831100000|2022-02-02 19:45:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|3818
1643831400000|2022-02-02 19:50:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|3643
1643831700000|2022-02-02 19:55:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|4372
1643832000000|2022-02-02 20:00:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|5995
1643832300000|2022-02-02 20:05:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|7817
1643832600000|2022-02-02 20:10:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|2197
1643832900000|2022-02-02 20:15:00|12812.2|12808.2|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|1393
1643833200000|2022-02-02 20:20:00|12809|12805|12809|12805|12809|12805|12809|12805|1333
1643833500000|2022-02-02 20:25:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12804.3|12800.3|3474
1643833800000|2022-02-02 20:30:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12804.3|12800.3|3080
1643834100000|2022-02-02 20:35:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|2539
1643834400000|2022-02-02 20:40:00|12805.9|12801.9|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|2644
1643834700000|2022-02-02 20:45:00|12805.9|12801.9|12807.5|12803.5|12809|12805|12804.3|12800.3|4839
1643835000000|2022-02-02 20:50:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|2074
1643835300000|2022-02-02 20:55:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|6628
1643835600000|2022-02-02 21:00:00|12809|12805|12812.2|12808.2|12815.3|12811.3|12807.5|12803.5|6297
1643835900000|2022-02-02 21:05:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|6147
1643836200000|2022-02-02 21:10:00|12812.2|12808.2|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|2780
1643836500000|2022-02-02 21:15:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|4789
1643836800000|2022-02-02 21:20:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12809|12805|4534
1643837100000|2022-02-02 21:25:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|2958
1643837400000|2022-02-02 21:30:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|2816
1643837700000|2022-02-02 21:35:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|2881
1643838000000|2022-02-02 21:40:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1885
1643838300000|2022-02-02 21:45:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1457
1643838600000|2022-02-02 21:50:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12807.5|12803.5|1914
1643838900000|2022-02-02 21:55:00|12807.5|12803.5|12805.9|12801.9|12809|12805|12805.9|12801.9|1078
1643842800000|2022-02-02 23:00:00|12807.5|12803.5|12810.6|12806.6|12810.6|12806.6|12807.5|12803.5|1395
1643843100000|2022-02-02 23:05:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|658
1643843400000|2022-02-02 23:10:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|278
1643843700000|2022-02-02 23:15:00|12815.3|12811.3|12820|12816|12820|12816|12815.3|12811.3|2395
1643844000000|2022-02-02 23:20:00|12818.4|12814.4|12820|12816|12821.5|12817.5|12818.4|12814.4|651
1643844300000|2022-02-02 23:25:00|12816.8|12812.8|12820|12816|12820|12816|12816.8|12812.8|977
1643844600000|2022-02-02 23:30:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|547
1643844900000|2022-02-02 23:35:00|12818.4|12814.4|12820|12816|12820|12816|12816.8|12812.8|787
1643845200000|2022-02-02 23:40:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|294
1643845500000|2022-02-02 23:45:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|768
1643845800000|2022-02-02 23:50:00|12820|12816|12820|12816|12820|12816|12820|12816|478
1643846100000|2022-02-02 23:55:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|976
1643846400000|2022-02-03 00:00:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|930
1643846700000|2022-02-03 00:05:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|395
1643847000000|2022-02-03 00:10:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|376
1643847300000|2022-02-03 00:15:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|866
1643847600000|2022-02-03 00:20:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12820|12816|458
1643847900000|2022-02-03 00:25:00|||||||||155
1643848200000|2022-02-03 00:30:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|652
1643848500000|2022-02-03 00:35:00|12819.2|12815.2|12820|12816|12820|12816|12818.4|12814.4|607
1643848800000|2022-02-03 00:40:00|12818.4|12814.4|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|218
1643849100000|2022-02-03 00:45:00|12820|12816|12820|12816|12821.5|12817.5|12820|12816|818
1643849400000|2022-02-03 00:50:00|12821.5|12817.5|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|605
1643849700000|2022-02-03 00:55:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|620
1643850000000|2022-02-03 01:00:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|249
1643850300000|2022-02-03 01:05:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|542
1643850600000|2022-02-03 01:10:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|304
1643850900000|2022-02-03 01:15:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|2251
1643851200000|2022-02-03 01:20:00|12816.8|12812.8|12820|12816|12820|12816|12816.8|12812.8|712
1643851500000|2022-02-03 01:25:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|218
1643851800000|2022-02-03 01:30:00|||||||||134
1643852100000|2022-02-03 01:35:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|682
1643852400000|2022-02-03 01:40:00|12814.5|12810.5|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|576
1643852700000|2022-02-03 01:45:00|||||||||38
1643853000000|2022-02-03 01:50:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|430
1643853300000|2022-02-03 01:55:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|491
1643853600000|2022-02-03 02:00:00|12820|12816|12820|12816|12820|12816|12820|12816|149
1643853900000|2022-02-03 02:05:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1698
1643854200000|2022-02-03 02:10:00|12820|12816|12820|12816|12820|12816|12820|12816|722
1643854500000|2022-02-03 02:15:00|||||||||40
1643854800000|2022-02-03 02:20:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|255
1643855100000|2022-02-03 02:25:00|12817.6|12813.6|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|614
1643855400000|2022-02-03 02:30:00|||||||||67
1643855700000|2022-02-03 02:35:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|87
1643856000000|2022-02-03 02:40:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|253
1643856300000|2022-02-03 02:45:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|257
1643856600000|2022-02-03 02:50:00|||||||||58
1643856900000|2022-02-03 02:55:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|316
1643857200000|2022-02-03 03:00:00|||||||||26
1643857500000|2022-02-03 03:05:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|567
1643857800000|2022-02-03 03:10:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|128
1643858100000|2022-02-03 03:15:00|||||||||166
1643858400000|2022-02-03 03:20:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|427
1643858700000|2022-02-03 03:25:00|12820|12816|12820|12816|12820|12816|12820|12816|263
1643859000000|2022-02-03 03:30:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|334
1643859300000|2022-02-03 03:35:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|126
1643859600000|2022-02-03 03:40:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|89
1643859900000|2022-02-03 03:45:00|||||||||14
1643860200000|2022-02-03 03:50:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|267
1643860500000|2022-02-03 03:55:00|||||||||186
1643860800000|2022-02-03 04:00:00|||||||||41
1643861100000|2022-02-03 04:05:00|||||||||32
1643861400000|2022-02-03 04:10:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|331
1643861700000|2022-02-03 04:15:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1161
1643862000000|2022-02-03 04:20:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|286
1643862300000|2022-02-03 04:25:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|182
1643862600000|2022-02-03 04:30:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|841
1643862900000|2022-02-03 04:35:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1063
1643863200000|2022-02-03 04:40:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|427
1643863500000|2022-02-03 04:45:00|||||||||38
1643863800000|2022-02-03 04:50:00|||||||||17
1643864100000|2022-02-03 04:55:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|562
1643864400000|2022-02-03 05:00:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|170
1643864700000|2022-02-03 05:05:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|119
1643865000000|2022-02-03 05:10:00|||||||||23
1643865300000|2022-02-03 05:15:00|||||||||162
1643865600000|2022-02-03 05:20:00|||||||||90
1643865900000|2022-02-03 05:25:00|||||||||35
1643866200000|2022-02-03 05:30:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|467
1643866500000|2022-02-03 05:35:00|||||||||42
1643866800000|2022-02-03 05:40:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|116
1643867100000|2022-02-03 05:45:00|||||||||28
1643867400000|2022-02-03 05:50:00|||||||||299
1643867700000|2022-02-03 05:55:00|||||||||82
1643868000000|2022-02-03 06:00:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|112
1643868300000|2022-02-03 06:05:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|583
1643868600000|2022-02-03 06:10:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|309
1643868900000|2022-02-03 06:15:00|||||||||90
1643869200000|2022-02-03 06:20:00|||||||||66
1643869500000|2022-02-03 06:25:00|||||||||60
1643869800000|2022-02-03 06:30:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|374
1643870100000|2022-02-03 06:35:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1010
1643870400000|2022-02-03 06:40:00|12815.3|12811.3|12816.1|12812.1|12816.8|12812.8|12815.3|12811.3|349
1643870700000|2022-02-03 06:45:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|18
1643871000000|2022-02-03 06:50:00|||||||||90
1643871300000|2022-02-03 06:55:00|||||||||28
1643871600000|2022-02-03 07:00:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|654
1643871900000|2022-02-03 07:05:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|166
1643872200000|2022-02-03 07:10:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|478
1643872500000|2022-02-03 07:15:00|||||||||239
1643872800000|2022-02-03 07:20:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|1427
1643873100000|2022-02-03 07:25:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1212
1643873400000|2022-02-03 07:30:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|398
1643873700000|2022-02-03 07:35:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|312
1643874000000|2022-02-03 07:40:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|583
1643874300000|2022-02-03 07:45:00|||||||||318
1643874600000|2022-02-03 07:50:00|||||||||192
1643874900000|2022-02-03 07:55:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|141
1643875200000|2022-02-03 08:00:00|12813.7|12809.7|12809|12805|12813.7|12809.7|12809|12805|1866
1643875500000|2022-02-03 08:05:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|1532
1643875800000|2022-02-03 08:10:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12807.5|12803.5|224
1643876100000|2022-02-03 08:15:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|1590
1643876400000|2022-02-03 08:20:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|1087
1643876700000|2022-02-03 08:25:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|412
1643877000000|2022-02-03 08:30:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|1426
1643877300000|2022-02-03 08:35:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|1029
1643877600000|2022-02-03 08:40:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|1247
1643877900000|2022-02-03 08:45:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|848
1643878200000|2022-02-03 08:50:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|1311
1643878500000|2022-02-03 08:55:00|12813.7|12809.7|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|1570
1643878800000|2022-02-03 09:00:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|896
1643879100000|2022-02-03 09:05:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|567
1643879400000|2022-02-03 09:10:00|12815.3|12811.3|12810.6|12806.6|12815.3|12811.3|12810.6|12806.6|844
1643879700000|2022-02-03 09:15:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1389
1643880000000|2022-02-03 09:20:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1674
1643880300000|2022-02-03 09:25:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|417
1643880600000|2022-02-03 09:30:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|782
1643880900000|2022-02-03 09:35:00|12815.3|12811.3|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|540
1643881200000|2022-02-03 09:40:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|838
1643881500000|2022-02-03 09:45:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|877
1643881800000|2022-02-03 09:50:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|1420
1643882100000|2022-02-03 09:55:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|1083
1643882400000|2022-02-03 10:00:00|12809|12805|12812.2|12808.2|12812.2|12808.2|12809|12805|652
1643882700000|2022-02-03 10:05:00|12812.9|12808.9|12812.2|12808.2|12812.9|12808.9|12812.2|12808.2|738
1643883000000|2022-02-03 10:10:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|742
1643883300000|2022-02-03 10:15:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|593
1643883600000|2022-02-03 10:20:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1035
1643883900000|2022-02-03 10:25:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|914
1643884200000|2022-02-03 10:30:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|907
1643884500000|2022-02-03 10:35:00|||||||||54
1643884800000|2022-02-03 10:40:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|573
1643885100000|2022-02-03 10:45:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1392
1643885400000|2022-02-03 10:50:00|||||||||237
1643885700000|2022-02-03 10:55:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|726
1643886000000|2022-02-03 11:00:00|12814.5|12810.5|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|728
1643886300000|2022-02-03 11:05:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|629
1643886600000|2022-02-03 11:10:00|||||||||309
1643886900000|2022-02-03 11:15:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1091
1643887200000|2022-02-03 11:20:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|3048
1643887500000|2022-02-03 11:25:00|12809|12805|12809|12805|12809|12805|12809|12805|735
1643887800000|2022-02-03 11:30:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|604
1643888100000|2022-02-03 11:35:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|68
1643888400000|2022-02-03 11:40:00|||||||||233
1643888700000|2022-02-03 11:45:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|572
1643889000000|2022-02-03 11:50:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12807.5|12803.5|761
1643889300000|2022-02-03 11:55:00|||||||||604
1643889600000|2022-02-03 12:00:00|12807.5|12803.5|12796.5|12792.5|12807.5|12803.5|12791.8|12787.8|14042
1643889900000|2022-02-03 12:05:00|12795|12791|12790.3|12786.3|12796.5|12792.5|12788.7|12784.7|7188
1643890200000|2022-02-03 12:10:00|12791.8|12787.8|12784|12780|12793.4|12789.4|12784|12780|6485
1643890500000|2022-02-03 12:15:00|12782.5|12778.5|12787.2|12783.2|12788.7|12784.7|12782.5|12778.5|8363
1643890800000|2022-02-03 12:20:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|8248
1643891100000|2022-02-03 12:25:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12784|12780|4084
1643891400000|2022-02-03 12:30:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|3376
1643891700000|2022-02-03 12:35:00|12787.2|12783.2|12790.3|12786.3|12791.8|12787.8|12787.2|12783.2|1836
1643892000000|2022-02-03 12:40:00|12788.7|12784.7|12791.8|12787.8|12795|12791|12788.7|12784.7|4107
1643892300000|2022-02-03 12:45:00|12792.6|12788.6|12793.4|12789.4|12796.5|12792.5|12788.7|12784.7|5056
1643892600000|2022-02-03 12:50:00|12795|12791|12788.7|12784.7|12795|12791|12787.2|12783.2|3092
1643892900000|2022-02-03 12:55:00|12787.9|12783.9|12793.4|12789.4|12793.4|12789.4|12785.6|12781.6|2644
1643893200000|2022-02-03 13:00:00|12791.8|12787.8|12793.4|12789.4|12795|12791|12790.3|12786.3|1880
1643893500000|2022-02-03 13:05:00|12791.8|12787.8|12793.4|12789.4|12795|12791|12791.8|12787.8|1742
1643893800000|2022-02-03 13:10:00|12791.8|12787.8|12796.5|12792.5|12796.5|12792.5|12790.3|12786.3|5484
1643894100000|2022-02-03 13:15:00|12795|12791|12793.4|12789.4|12798.1|12794.1|12793.4|12789.4|1572
1643894400000|2022-02-03 13:20:00|12791.8|12787.8|12785.6|12781.6|12793.4|12789.4|12784|12780|4658
1643894700000|2022-02-03 13:25:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12784|12780|2507
1643895000000|2022-02-03 13:30:00|12787.2|12783.2|12787.2|12783.2|12790.3|12786.3|12784|12780|2998
1643895300000|2022-02-03 13:35:00|12788.7|12784.7|12787.2|12783.2|12790.3|12786.3|12782.5|12778.5|3411
1643895600000|2022-02-03 13:40:00|12785.6|12781.6|12779.3|12775.3|12787.2|12783.2|12777.8|12773.8|8121
1643895900000|2022-02-03 13:45:00|12780.9|12776.9|12774.7|12770.7|12780.9|12776.9|12770|12766|15631
1643896200000|2022-02-03 13:50:00|12773.1|12769.1|12776.2|12772.2|12777.8|12773.8|12771.5|12767.5|10604
1643896500000|2022-02-03 13:55:00|12774.7|12770.7|12770|12766|12777.8|12773.8|12768.4|12764.4|9564
1643896800000|2022-02-03 14:00:00|12768.4|12764.4|12762.2|12758.2|12770|12766|12762.2|12758.2|9731
1643897100000|2022-02-03 14:05:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12757.5|12753.5|13518
1643897400000|2022-02-03 14:10:00|12762.2|12758.2|12765.3|12761.3|12770|12766|12760.6|12756.6|10404
1643897700000|2022-02-03 14:15:00|12763.7|12759.7|12768.4|12764.4|12773.1|12769.1|12763.7|12759.7|5935
1643898000000|2022-02-03 14:20:00|12766.8|12762.8|12763.7|12759.7|12770|12766|12762.2|12758.2|10388
1643898300000|2022-02-03 14:25:00|12762.2|12758.2|12770|12766|12774.7|12770.7|12762.2|12758.2|10903
1643898600000|2022-02-03 14:30:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12762.2|12758.2|14690
1643898900000|2022-02-03 14:35:00|12766.8|12762.8|12766.8|12762.8|12773.1|12769.1|12765.3|12761.3|8442
1643899200000|2022-02-03 14:40:00|12765.3|12761.3|12762.2|12758.2|12768.4|12764.4|12762.2|12758.2|8302
1643899500000|2022-02-03 14:45:00|12760.6|12756.6|12770|12766|12773.1|12769.1|12760.6|12756.6|21249
1643899800000|2022-02-03 14:50:00|12768.4|12764.4|12760.6|12756.6|12768.4|12764.4|12760.6|12756.6|9931
1643900100000|2022-02-03 14:55:00|12759|12755|12762.2|12758.2|12763.7|12759.7|12757.5|12753.5|9175
1643900400000|2022-02-03 15:00:00|12759|12755|12757.5|12753.5|12760.6|12756.6|12755.9|12751.9|9798
1643900700000|2022-02-03 15:05:00|12755.9|12751.9|12759|12755|12762.2|12758.2|12755.9|12751.9|10999
1643901000000|2022-02-03 15:10:00|12765.3|12761.3|12762.2|12758.2|12765.3|12761.3|12759|12755|22448
1643901300000|2022-02-03 15:15:00|12760.6|12756.6|12763.7|12759.7|12766.8|12762.8|12759|12755|5001
1643901600000|2022-02-03 15:20:00|12765.3|12761.3|12765.3|12761.3|12768.4|12764.4|12762.2|12758.2|7759
1643901900000|2022-02-03 15:25:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12760.6|12756.6|11165
1643902200000|2022-02-03 15:30:00|12765.3|12761.3|12762.2|12758.2|12766.8|12762.8|12762.2|12758.2|6005
1643902500000|2022-02-03 15:35:00|12760.6|12756.6|12770|12766|12770|12766|12760.6|12756.6|6705
1643902800000|2022-02-03 15:40:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12765.3|12761.3|2631
1643903100000|2022-02-03 15:45:00|12770|12766|12774.7|12770.7|12776.2|12772.2|12770|12766|4709
1643903400000|2022-02-03 15:50:00|12773.1|12769.1|12770|12766|12774.7|12770.7|12770|12766|2468
1643903700000|2022-02-03 15:55:00|12768.4|12764.4|12763.7|12759.7|12770|12766|12762.2|12758.2|5625
1643904000000|2022-02-03 16:00:00|12765.3|12761.3|12763.7|12759.7|12766.8|12762.8|12762.2|12758.2|7521
1643904300000|2022-02-03 16:05:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12760.6|12756.6|8245
1643904600000|2022-02-03 16:10:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12760.6|12756.6|6408
1643904900000|2022-02-03 16:15:00|12762.2|12758.2|12765.3|12761.3|12768.4|12764.4|12762.2|12758.2|3231
1643905200000|2022-02-03 16:20:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12763.7|12759.7|5342
1643905500000|2022-02-03 16:25:00|12763.7|12759.7|12765.3|12761.3|12766.8|12762.8|12762.2|12758.2|4424
1643905800000|2022-02-03 16:30:00|12763.7|12759.7|12759|12755|12763.7|12759.7|12759|12755|4638
1643906100000|2022-02-03 16:35:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12759|12755|3796
1643906400000|2022-02-03 16:40:00|12762.2|12758.2|12759|12755|12762.2|12758.2|12757.5|12753.5|8284
1643906700000|2022-02-03 16:45:00|12760.6|12756.6|12763.7|12759.7|12765.3|12761.3|12760.6|12756.6|3505
1643907000000|2022-02-03 16:50:00|12765.3|12761.3|12765.3|12761.3|12768.4|12764.4|12763.7|12759.7|5537
1643907300000|2022-02-03 16:55:00|12766.8|12762.8|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|4140
1643907600000|2022-02-03 17:00:00|12765.3|12761.3|12762.2|12758.2|12766.8|12762.8|12760.6|12756.6|4690
1643907900000|2022-02-03 17:05:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|2525
1643908200000|2022-02-03 17:10:00|12768.4|12764.4|12765.3|12761.3|12768.4|12764.4|12765.3|12761.3|3297
1643908500000|2022-02-03 17:15:00|12763.7|12759.7|12765.3|12761.3|12766.8|12762.8|12762.2|12758.2|3185
1643908800000|2022-02-03 17:20:00|12766.8|12762.8|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|4680
1643909100000|2022-02-03 17:25:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|941
1643909400000|2022-02-03 17:30:00|12766.8|12762.8|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|4061
1643909700000|2022-02-03 17:35:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12759|12755|2855
1643910000000|2022-02-03 17:40:00|12759|12755|12759|12755|12759.8|12755.8|12759|12755|1380
1643910300000|2022-02-03 17:45:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|1569
1643910600000|2022-02-03 17:50:00|12760.6|12756.6|12759|12755|12762.2|12758.2|12759|12755|3072
1643910900000|2022-02-03 17:55:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12759|12755|2264
1643911200000|2022-02-03 18:00:00|12759.8|12755.8|12763.7|12759.7|12763.7|12759.7|12759.8|12755.8|2670
1643911500000|2022-02-03 18:05:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|2050
1643911800000|2022-02-03 18:10:00|12763.7|12759.7|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|1857
1643912100000|2022-02-03 18:15:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|2034
1643912400000|2022-02-03 18:20:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12759|12755|3013
1643912700000|2022-02-03 18:25:00|12759|12755|12762.2|12758.2|12762.2|12758.2|12759|12755|763
1643913000000|2022-02-03 18:30:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12759|12755|2776
1643913300000|2022-02-03 18:35:00|12762.2|12758.2|12759|12755|12762.2|12758.2|12759|12755|2291
1643913600000|2022-02-03 18:40:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12759|12755|1932
1643913900000|2022-02-03 18:45:00|12757.5|12753.5|12759|12755|12759|12755|12757.5|12753.5|2375
1643914200000|2022-02-03 18:50:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12759|12755|1518
1643914500000|2022-02-03 18:55:00|||||||||1196
1643914800000|2022-02-03 19:00:00|12760.6|12756.6|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|2057
1643915100000|2022-02-03 19:05:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|2620
1643915400000|2022-02-03 19:10:00|12763.7|12759.7|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|3176
1643915700000|2022-02-03 19:15:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|849
1643916000000|2022-02-03 19:20:00|12765.3|12761.3|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|1901
1643916300000|2022-02-03 19:25:00|12762.2|12758.2|12763.7|12759.7|12765.3|12761.3|12762.2|12758.2|2066
1643916600000|2022-02-03 19:30:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|2740
1643916900000|2022-02-03 19:35:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|1480
1643917200000|2022-02-03 19:40:00|12768.4|12764.4|12763.7|12759.7|12768.4|12764.4|12762.2|12758.2|4291
1643917500000|2022-02-03 19:45:00|12762.2|12758.2|12765.3|12761.3|12766.8|12762.8|12762.2|12758.2|3623
1643917800000|2022-02-03 19:50:00|12766.8|12762.8|12768.4|12764.4|12770|12766|12766.8|12762.8|1445
1643918100000|2022-02-03 19:55:00|12766.8|12762.8|12765.3|12761.3|12768.4|12764.4|12765.3|12761.3|3881
1643918400000|2022-02-03 20:00:00|12766.8|12762.8|12770|12766|12770|12766|12765.3|12761.3|1678
1643918700000|2022-02-03 20:05:00|12768.4|12764.4|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|5594
1643919000000|2022-02-03 20:10:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|2607
1643919300000|2022-02-03 20:15:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12768.4|12764.4|3320
1643919600000|2022-02-03 20:20:00|12770|12766|12770|12766|12770|12766|12768.4|12764.4|1019
1643919900000|2022-02-03 20:25:00|12768.4|12764.4|12770|12766|12770|12766|12768.4|12764.4|2180
1643920200000|2022-02-03 20:30:00|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|637
1643920500000|2022-02-03 20:35:00|12770|12766|12770|12766|12770|12766|12770|12766|1761
1643920800000|2022-02-03 20:40:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|902
1643921100000|2022-02-03 20:45:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12770|12766|3108
1643921400000|2022-02-03 20:50:00|||||||||1554
1643921700000|2022-02-03 20:55:00|12768.4|12764.4|12766.8|12762.8|12770|12766|12766.8|12762.8|3026
1643922000000|2022-02-03 21:00:00|12765.3|12761.3|12762.2|12758.2|12765.3|12761.3|12762.2|12758.2|5051
1643922300000|2022-02-03 21:05:00|12763.7|12759.7|12762.2|12758.2|12763.7|12759.7|12760.6|12756.6|2011
1643922600000|2022-02-03 21:10:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|1891
1643922900000|2022-02-03 21:15:00|12759|12755|12757.5|12753.5|12760.6|12756.6|12755.9|12751.9|1133
1643923200000|2022-02-03 21:20:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|1226
1643923500000|2022-02-03 21:25:00|12754.3|12750.3|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|2148
1643923800000|2022-02-03 21:30:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12754.3|12750.3|2948
1643924100000|2022-02-03 21:35:00|12752.8|12748.8|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|1887
1643924400000|2022-02-03 21:40:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1648
1643924700000|2022-02-03 21:45:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1211
1643925000000|2022-02-03 21:50:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1601
1643925300000|2022-02-03 21:55:00|12759|12755|12759|12755|12759|12755|12759|12755|2788
1643929200000|2022-02-03 23:00:00|12763.7|12759.7|12762.2|12758.2|12765.3|12761.3|12760.6|12756.6|1727
1643929500000|2022-02-03 23:05:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|650
1643929800000|2022-02-03 23:10:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|55
1643930100000|2022-02-03 23:15:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|196
1643930400000|2022-02-03 23:20:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|329
1643930700000|2022-02-03 23:25:00|||||||||285
1643931000000|2022-02-03 23:30:00|12762.9|12758.9|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|792
1643931300000|2022-02-03 23:35:00|||||||||658
1643931600000|2022-02-03 23:40:00|||||||||405
1643931900000|2022-02-03 23:45:00|12760.6|12756.6|12757.5|12753.5|12760.6|12756.6|12757.5|12753.5|862
1643932200000|2022-02-03 23:50:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1640
1643932500000|2022-02-03 23:55:00|12759|12755|12759|12755|12759|12755|12759|12755|118
1643932800000|2022-02-04 00:00:00|12760.6|12756.6|12755.9|12751.9|12760.6|12756.6|12754.3|12750.3|2282
1643933100000|2022-02-04 00:05:00|12754.3|12750.3|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|152
1643933400000|2022-02-04 00:10:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|1374
1643933700000|2022-02-04 00:15:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|734
1643934000000|2022-02-04 00:20:00|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|618
1643934300000|2022-02-04 00:25:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|1851
1643934600000|2022-02-04 00:30:00|12752|12748|12754.3|12750.3|12755.9|12751.9|12751.2|12747.2|1460
1643934900000|2022-02-04 00:35:00|12752.8|12748.8|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|708
1643935200000|2022-02-04 00:40:00|||||||||342
1643935500000|2022-02-04 00:45:00|||||||||157
1643935800000|2022-02-04 00:50:00|12749.7|12745.7|12751.2|12747.2|12752.8|12748.8|12749.7|12745.7|1431
1643936100000|2022-02-04 00:55:00|12752.8|12748.8|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|416
1643936400000|2022-02-04 01:00:00|12752.8|12748.8|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|869
1643936700000|2022-02-04 01:05:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|383
1643937000000|2022-02-04 01:10:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|1189
1643937300000|2022-02-04 01:15:00|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|12751.2|12747.2|1219
1643937600000|2022-02-04 01:20:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|463
1643937900000|2022-02-04 01:25:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|1109
1643938200000|2022-02-04 01:30:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|737
1643938500000|2022-02-04 01:35:00|12752|12748|12752.8|12748.8|12752.8|12748.8|12752|12748|429
1643938800000|2022-02-04 01:40:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12751.2|12747.2|747
1643939100000|2022-02-04 01:45:00|12754.3|12750.3|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|957
1643939400000|2022-02-04 01:50:00|12754.3|12750.3|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|1069
1643939700000|2022-02-04 01:55:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1141
1643940000000|2022-02-04 02:00:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|613
1643940300000|2022-02-04 02:05:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|162
1643940600000|2022-02-04 02:10:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|994
1643940900000|2022-02-04 02:15:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|274
1643941200000|2022-02-04 02:20:00|12755.9|12751.9|12754.3|12750.3|12755.9|12751.9|12754.3|12750.3|122
1643941500000|2022-02-04 02:25:00|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|91
1643941800000|2022-02-04 02:30:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12751.2|12747.2|859
1643942100000|2022-02-04 02:35:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|752
1643942400000|2022-02-04 02:40:00|||||||||196
1643942700000|2022-02-04 02:45:00|||||||||7
1643943000000|2022-02-04 02:50:00|||||||||199
1643943300000|2022-02-04 02:55:00|||||||||316
1643943600000|2022-02-04 03:00:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|434
1643943900000|2022-02-04 03:05:00|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|12751.2|12747.2|718
1643944200000|2022-02-04 03:10:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|226
1643944500000|2022-02-04 03:15:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|428
1643944800000|2022-02-04 03:20:00|12749.7|12745.7|12748.1|12744.1|12749.7|12745.7|12748.1|12744.1|1597
1643945100000|2022-02-04 03:25:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|2120
1643945400000|2022-02-04 03:30:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|2260
1643945700000|2022-02-04 03:35:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|371
1643946000000|2022-02-04 03:40:00|||||||||528
1643946300000|2022-02-04 03:45:00|||||||||20
1643946600000|2022-02-04 03:50:00|||||||||646
1643946900000|2022-02-04 03:55:00|||||||||372
1643947200000|2022-02-04 04:00:00|||||||||41
1643947500000|2022-02-04 04:05:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|250
1643947800000|2022-02-04 04:10:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|280
1643948100000|2022-02-04 04:15:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|363
1643948400000|2022-02-04 04:20:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|712
1643948700000|2022-02-04 04:25:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|1073
1643949000000|2022-02-04 04:30:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|140
1643949300000|2022-02-04 04:35:00|||||||||16
1643949600000|2022-02-04 04:40:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|397
1643949900000|2022-02-04 04:45:00|||||||||12
1643950200000|2022-02-04 04:50:00|||||||||23
1643950500000|2022-02-04 04:55:00|||||||||346
1643950800000|2022-02-04 05:00:00|||||||||53
1643951100000|2022-02-04 05:05:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|643
1643951400000|2022-02-04 05:10:00|12748.9|12744.9|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|385
1643951700000|2022-02-04 05:15:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|368
1643952000000|2022-02-04 05:20:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|217
1643952300000|2022-02-04 05:25:00|||||||||17
1643952600000|2022-02-04 05:30:00|||||||||33
1643952900000|2022-02-04 05:35:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|1109
1643953200000|2022-02-04 05:40:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|317
1643953500000|2022-02-04 05:45:00|||||||||31
1643953800000|2022-02-04 05:50:00|||||||||372
1643954100000|2022-02-04 05:55:00|||||||||47
1643954400000|2022-02-04 06:00:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12751.2|12747.2|1798
1643954700000|2022-02-04 06:05:00|12753.6|12749.6|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|1143
1643955000000|2022-02-04 06:10:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|308
1643955300000|2022-02-04 06:15:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|1291
1643955600000|2022-02-04 06:20:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|612
1643955900000|2022-02-04 06:25:00|||||||||163
1643956200000|2022-02-04 06:30:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|314
1643956500000|2022-02-04 06:35:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|231
1643956800000|2022-02-04 06:40:00|||||||||112
1643957100000|2022-02-04 06:45:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|400
1643957400000|2022-02-04 06:50:00|12754.3|12750.3|12755.9|12751.9|12757.5|12753.5|12754.3|12750.3|2049
1643957700000|2022-02-04 06:55:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|2261
1643958000000|2022-02-04 07:00:00|12759|12755|12762.2|12758.2|12763.7|12759.7|12759|12755|3002
1643958300000|2022-02-04 07:05:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|2568
1643958600000|2022-02-04 07:10:00|12763.7|12759.7|12763.7|12759.7|12766.8|12762.8|12762.2|12758.2|2954
1643958900000|2022-02-04 07:15:00|12765.3|12761.3|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|1375
1643959200000|2022-02-04 07:20:00|12762.2|12758.2|12760.6|12756.6|12763.7|12759.7|12760.6|12756.6|1398
1643959500000|2022-02-04 07:25:00|12759|12755|12757.5|12753.5|12760.6|12756.6|12757.5|12753.5|1083
1643959800000|2022-02-04 07:30:00|12759|12755|12757.5|12753.5|12759|12755|12757.5|12753.5|1034
1643960100000|2022-02-04 07:35:00|12755.9|12751.9|12754.3|12750.3|12757.5|12753.5|12754.3|12750.3|2843
1643960400000|2022-02-04 07:40:00|12752.8|12748.8|12749.7|12745.7|12754.3|12750.3|12748.1|12744.1|4313
1643960700000|2022-02-04 07:45:00|12748.1|12744.1|12754.3|12750.3|12754.3|12750.3|12748.1|12744.1|2687
1643961000000|2022-02-04 07:50:00|12752.8|12748.8|12749.7|12745.7|12754.3|12750.3|12748.1|12744.1|3013
1643961300000|2022-02-04 07:55:00|12748.1|12744.1|12752.8|12748.8|12752.8|12748.8|12746.5|12742.5|3954
1643961600000|2022-02-04 08:00:00|12754.3|12750.3|12755.9|12751.9|12759|12755|12749.7|12745.7|3679
1643961900000|2022-02-04 08:05:00|12757.5|12753.5|12759|12755|12760.6|12756.6|12757.5|12753.5|3860
1643962200000|2022-02-04 08:10:00|12760.6|12756.6|12760.6|12756.6|12763.7|12759.7|12760.6|12756.6|1995
1643962500000|2022-02-04 08:15:00|12762.2|12758.2|12760.6|12756.6|12765.3|12761.3|12759|12755|2952
1643962800000|2022-02-04 08:20:00|12759|12755|12762.2|12758.2|12763.7|12759.7|12759|12755|1075
1643963100000|2022-02-04 08:25:00|12760.6|12756.6|12762.2|12758.2|12763.7|12759.7|12760.6|12756.6|2896
1643963400000|2022-02-04 08:30:00|12760.6|12756.6|12763.7|12759.7|12766.8|12762.8|12760.6|12756.6|1938
1643963700000|2022-02-04 08:35:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|1280
1643964000000|2022-02-04 08:40:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12762.2|12758.2|2681
1643964300000|2022-02-04 08:45:00|12768.4|12764.4|12760.6|12756.6|12768.4|12764.4|12759|12755|2515
1643964600000|2022-02-04 08:50:00|12762.2|12758.2|12760.6|12756.6|12763.7|12759.7|12760.6|12756.6|718
1643964900000|2022-02-04 08:55:00|12759|12755|12759|12755|12760.6|12756.6|12759|12755|2047
1643965200000|2022-02-04 09:00:00|12760.6|12756.6|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|1704
1643965500000|2022-02-04 09:05:00|12765.3|12761.3|12762.2|12758.2|12765.3|12761.3|12760.6|12756.6|1202
1643965800000|2022-02-04 09:10:00|12760.6|12756.6|12765.3|12761.3|12766.8|12762.8|12760.6|12756.6|1727
1643966100000|2022-02-04 09:15:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12762.2|12758.2|1903
1643966400000|2022-02-04 09:20:00|12768.4|12764.4|12766.8|12762.8|12770|12766|12766.8|12762.8|1172
1643966700000|2022-02-04 09:25:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12766.8|12762.8|1160
1643967000000|2022-02-04 09:30:00|12770|12766|12768.4|12764.4|12770|12766|12768.4|12764.4|1445
1643967300000|2022-02-04 09:35:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|1741
1643967600000|2022-02-04 09:40:00|12770|12766|12768.4|12764.4|12771.5|12767.5|12768.4|12764.4|2622
1643967900000|2022-02-04 09:45:00|12770|12766|12768.4|12764.4|12770|12766|12768.4|12764.4|956
1643968200000|2022-02-04 09:50:00|12766.8|12762.8|12766.8|12762.8|12770|12766|12765.3|12761.3|2191
1643968500000|2022-02-04 09:55:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|977
1643968800000|2022-02-04 10:00:00|12765.3|12761.3|12770|12766|12770|12766|12765.3|12761.3|992
1643969100000|2022-02-04 10:05:00|12771.5|12767.5|12770|12766|12771.5|12767.5|12770|12766|1994
1643969400000|2022-02-04 10:10:00|12768.4|12764.4|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|2106
1643969700000|2022-02-04 10:15:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|1594
1643970000000|2022-02-04 10:20:00|12773.1|12769.1|12771.5|12767.5|12773.1|12769.1|12770|12766|2963
1643970300000|2022-02-04 10:25:00|12773.1|12769.1|12771.5|12767.5|12773.1|12769.1|12770|12766|1050
1643970600000|2022-02-04 10:30:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|937
1643970900000|2022-02-04 10:35:00|12771.5|12767.5|12766.8|12762.8|12771.5|12767.5|12766.8|12762.8|2694
1643971200000|2022-02-04 10:40:00|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|1767
1643971500000|2022-02-04 10:45:00|12766.8|12762.8|12771.5|12767.5|12771.5|12767.5|12766.8|12762.8|1901
1643971800000|2022-02-04 10:50:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|610
1643972100000|2022-02-04 10:55:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|2160
1643972400000|2022-02-04 11:00:00|||||||||673
1643972700000|2022-02-04 11:05:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|1322
1643973000000|2022-02-04 11:10:00|12770|12766|12768.4|12764.4|12770|12766|12766.8|12762.8|2791
1643973300000|2022-02-04 11:15:00|12770|12766|12766.8|12762.8|12770|12766|12766.8|12762.8|2413
1643973600000|2022-02-04 11:20:00|12768.4|12764.4|12770|12766|12770|12766|12766.8|12762.8|1933
1643973900000|2022-02-04 11:25:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|2024
1643974200000|2022-02-04 11:30:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12768.4|12764.4|2089
1643974500000|2022-02-04 11:35:00|12766.8|12762.8|12770|12766|12770|12766|12766.8|12762.8|838
1643974800000|2022-02-04 11:40:00|12768.4|12764.4|12766.8|12762.8|12770|12766|12766.8|12762.8|2291
1643975100000|2022-02-04 11:45:00|12768.4|12764.4|12770|12766|12770|12766|12766.8|12762.8|769
1643975400000|2022-02-04 11:50:00|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|1059
1643975700000|2022-02-04 11:55:00|12766.8|12762.8|12773.1|12769.1|12773.1|12769.1|12766.8|12762.8|2192
1643976000000|2022-02-04 12:00:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|2364
1643976300000|2022-02-04 12:05:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|2243
1643976600000|2022-02-04 12:10:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|1433
1643976900000|2022-02-04 12:15:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|805
1643977200000|2022-02-04 12:20:00|12771.5|12767.5|12768.4|12764.4|12771.5|12767.5|12766.8|12762.8|807
1643977500000|2022-02-04 12:25:00|12766.8|12762.8|12768.4|12764.4|12770|12766|12766.8|12762.8|818
1643977800000|2022-02-04 12:30:00|12766.8|12762.8|12770|12766|12770|12766|12766.8|12762.8|855
1643978100000|2022-02-04 12:35:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|2265
1643978400000|2022-02-04 12:40:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|943
1643978700000|2022-02-04 12:45:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12766.8|12762.8|2430
1643979000000|2022-02-04 12:50:00|12770|12766|12768.4|12764.4|12770|12766|12768.4|12764.4|4396
1643979300000|2022-02-04 12:55:00|12770|12766|12768.4|12764.4|12771.5|12767.5|12768.4|12764.4|3077
1643979600000|2022-02-04 13:00:00|12770|12766|12770|12766|12771.5|12767.5|12768.4|12764.4|1544
1643979900000|2022-02-04 13:05:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|3742
1643980200000|2022-02-04 13:10:00|12770|12766|12771.5|12767.5|12773.1|12769.1|12770|12766|2374
1643980500000|2022-02-04 13:15:00|12773.1|12769.1|12774.7|12770.7|12776.2|12772.2|12771.5|12767.5|5815
1643980800000|2022-02-04 13:20:00|12776.2|12772.2|12771.5|12767.5|12776.2|12772.2|12770|12766|5138
1643981100000|2022-02-04 13:25:00|12770|12766|12771.5|12767.5|12774.7|12770.7|12770|12766|6336
1643981400000|2022-02-04 13:30:00|12770.8|12766.8|12701.2|12697.2|12770.8|12766.8|12696.5|12692.5|35863
1643981700000|2022-02-04 13:35:00|12699.7|12695.7|12715.3|12711.3|12716.8|12712.8|12696.5|12692.5|30731
1643982000000|2022-02-04 13:40:00|12713.7|12709.7|12701.2|12697.2|12718.4|12714.4|12698.1|12694.1|15846
1643982300000|2022-02-04 13:45:00|12700.4|12696.4|12705.9|12701.9|12710.6|12706.6|12699.7|12695.7|20044
1643982600000|2022-02-04 13:50:00|12707.5|12703.5|12701.2|12697.2|12709|12705|12698.1|12694.1|17106
1643982900000|2022-02-04 13:55:00|12699.7|12695.7|12691.8|12687.8|12701.2|12697.2|12691.8|12687.8|10883
1643983200000|2022-02-04 14:00:00|12690.3|12686.3|12696.5|12692.5|12699.7|12695.7|12690.3|12686.3|16911
1643983500000|2022-02-04 14:05:00|12698.1|12694.1|12705.9|12701.9|12707.5|12703.5|12698.1|12694.1|18950
1643983800000|2022-02-04 14:10:00|12707.5|12703.5|12705.9|12701.9|12709|12705|12704.3|12700.3|9586
1643984100000|2022-02-04 14:15:00|12704.3|12700.3|12704.3|12700.3|12712.2|12708.2|12704.3|12700.3|5979
1643984400000|2022-02-04 14:20:00|12705.9|12701.9|12710.6|12706.6|12710.6|12706.6|12702.8|12698.8|5677
1643984700000|2022-02-04 14:25:00|12709|12705|12704.3|12700.3|12710.6|12706.6|12704.3|12700.3|6223
1643985000000|2022-02-04 14:30:00|12702.8|12698.8|12699.7|12695.7|12705.9|12701.9|12699.7|12695.7|10903
1643985300000|2022-02-04 14:35:00|12701.2|12697.2|12698.1|12694.1|12701.2|12697.2|12695|12691|7878
1643985600000|2022-02-04 14:40:00|12696.5|12692.5|12698.1|12694.1|12698.1|12694.1|12693.4|12689.4|5556
1643985900000|2022-02-04 14:45:00|12696.5|12692.5|12696.5|12692.5|12702.8|12698.8|12695|12691|6330
1643986200000|2022-02-04 14:50:00|12695|12691|12687.2|12683.2|12695|12691|12687.2|12683.2|8246
1643986500000|2022-02-04 14:55:00|12688.7|12684.7|12695|12691|12696.5|12692.5|12687.2|12683.2|8991
1643986800000|2022-02-04 15:00:00|12693.4|12689.4|12701.2|12697.2|12701.2|12697.2|12691.8|12687.8|10351
1643987100000|2022-02-04 15:05:00|12702.8|12698.8|12695|12691|12702.8|12698.8|12693.4|12689.4|6395
1643987400000|2022-02-04 15:10:00|12693.4|12689.4|12687.2|12683.2|12693.4|12689.4|12687.2|12683.2|7093
1643987700000|2022-02-04 15:15:00|12688.7|12684.7|12685.6|12681.6|12690.3|12686.3|12685.6|12681.6|10537
1643988000000|2022-02-04 15:20:00|12687.2|12683.2|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|12554
1643988300000|2022-02-04 15:25:00|12688.7|12684.7|12685.6|12681.6|12690.3|12686.3|12684|12680|7554
1643988600000|2022-02-04 15:30:00|12687.2|12683.2|12682.5|12678.5|12687.2|12683.2|12682.5|12678.5|9144
1643988900000|2022-02-04 15:35:00|12680.9|12676.9|12684|12680|12687.2|12683.2|12679.3|12675.3|12405
1643989200000|2022-02-04 15:40:00|12682.5|12678.5|12677.8|12673.8|12682.5|12678.5|12677.8|12673.8|7844
1643989500000|2022-02-04 15:45:00|12676.2|12672.2|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|9873
1643989800000|2022-02-04 15:50:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|12970
1643990100000|2022-02-04 15:55:00|12677.8|12673.8|12677.8|12673.8|12680.9|12676.9|12676.2|12672.2|5963
1643990400000|2022-02-04 16:00:00|12679.3|12675.3|12687.2|12683.2|12687.2|12683.2|12677.8|12673.8|9303
1643990700000|2022-02-04 16:05:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12680.9|12676.9|8451
1643991000000|2022-02-04 16:10:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12680.9|12676.9|7388
1643991300000|2022-02-04 16:15:00|12682.5|12678.5|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|3766
1643991600000|2022-02-04 16:20:00|12680.9|12676.9|12677.8|12673.8|12680.9|12676.9|12677.8|12673.8|11002
1643991900000|2022-02-04 16:25:00|12679.3|12675.3|12684|12680|12684|12680|12677.8|12673.8|4788
1643992200000|2022-02-04 16:30:00|12682.5|12678.5|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|2750
1643992500000|2022-02-04 16:35:00|12687.2|12683.2|12685.6|12681.6|12688.7|12684.7|12685.6|12681.6|5372
1643992800000|2022-02-04 16:40:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|4658
1643993100000|2022-02-04 16:45:00|12680.9|12676.9|12684|12680|12684|12680|12680.9|12676.9|2453
1643993400000|2022-02-04 16:50:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12684|12680|3066
1643993700000|2022-02-04 16:55:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|2642
1643994000000|2022-02-04 17:00:00|12684|12680|12688.7|12684.7|12688.7|12684.7|12684|12680|3188
1643994300000|2022-02-04 17:05:00|12687.2|12683.2|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|4029
1643994600000|2022-02-04 17:10:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|3353
1643994900000|2022-02-04 17:15:00|12693.4|12689.4|12691.8|12687.8|12695|12691|12691.8|12687.8|2172
1643995200000|2022-02-04 17:20:00|12693.4|12689.4|12687.2|12683.2|12693.4|12689.4|12687.2|12683.2|5213
1643995500000|2022-02-04 17:25:00|12685.6|12681.6|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|3076
1643995800000|2022-02-04 17:30:00|12685.6|12681.6|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|2682
1643996100000|2022-02-04 17:35:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|922
1643996400000|2022-02-04 17:40:00|12684|12680|12684|12680|12684|12680|12684|12680|1350
1643996700000|2022-02-04 17:45:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12684|12680|4087
1643997000000|2022-02-04 17:50:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|3330
1643997300000|2022-02-04 17:55:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|3764
1643997600000|2022-02-04 18:00:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12680.9|12676.9|2366
1643997900000|2022-02-04 18:05:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|2517
1643998200000|2022-02-04 18:10:00|12684|12680|12682.5|12678.5|12684|12680|12682.5|12678.5|1740
1643998500000|2022-02-04 18:15:00|12680.9|12676.9|12684|12680|12684|12680|12680.9|12676.9|1218
1643998800000|2022-02-04 18:20:00|12685.6|12681.6|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|4057
1643999100000|2022-02-04 18:25:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1675
1643999400000|2022-02-04 18:30:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|895
1643999700000|2022-02-04 18:35:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|2722
1644000000000|2022-02-04 18:40:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1220
1644000300000|2022-02-04 18:45:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|1111
1644000600000|2022-02-04 18:50:00|12684|12680|12682.5|12678.5|12684|12680|12682.5|12678.5|1955
1644000900000|2022-02-04 18:55:00|12680.9|12676.9|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|4024
1644001200000|2022-02-04 19:00:00|||||||||1983
1644001500000|2022-02-04 19:05:00|12679.3|12675.3|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|5953
1644001800000|2022-02-04 19:10:00|12680.9|12676.9|12679.3|12675.3|12682.5|12678.5|12679.3|12675.3|3412
1644002100000|2022-02-04 19:15:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|1692
1644002400000|2022-02-04 19:20:00|12679.3|12675.3|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|4538
1644002700000|2022-02-04 19:25:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|1079
1644003000000|2022-02-04 19:30:00|12679.3|12675.3|12679.3|12675.3|12680.9|12676.9|12679.3|12675.3|5113
1644003300000|2022-02-04 19:35:00|12680.9|12676.9|12679.3|12675.3|12680.9|12676.9|12679.3|12675.3|3443
1644003600000|2022-02-04 19:40:00|12680.9|12676.9|12679.3|12675.3|12680.9|12676.9|12679.3|12675.3|3050
1644003900000|2022-02-04 19:45:00|||||||||1732
1644004200000|2022-02-04 19:50:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|2798
1644004500000|2022-02-04 19:55:00|12677.8|12673.8|12677.8|12673.8|12680.9|12676.9|12677.8|12673.8|10657
1644004800000|2022-02-04 20:00:00|12679.3|12675.3|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|5674
1644005100000|2022-02-04 20:05:00|12680.9|12676.9|12679.3|12675.3|12680.9|12676.9|12679.3|12675.3|4720
1644005400000|2022-02-04 20:10:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|3249
1644005700000|2022-02-04 20:15:00|12676.2|12672.2|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|2699
1644006000000|2022-02-04 20:20:00|12677.8|12673.8|12682.5|12678.5|12682.5|12678.5|12677.8|12673.8|1775
1644006300000|2022-02-04 20:25:00|12684|12680|12682.5|12678.5|12684|12680|12682.5|12678.5|4001
1644006600000|2022-02-04 20:30:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|2458
1644006900000|2022-02-04 20:35:00|||||||||1456
1644007200000|2022-02-04 20:40:00|12680.9|12676.9|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|1346
1644007500000|2022-02-04 20:45:00|12682.5|12678.5|12684|12680|12685.6|12681.6|12682.5|12678.5|4046
1644007800000|2022-02-04 20:50:00|12685.6|12681.6|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|1778
1644008100000|2022-02-04 20:55:00|12684|12680|12687.2|12683.2|12687.2|12683.2|12684|12680|3424
1644008400000|2022-02-04 21:00:00|12685.6|12681.6|12690.3|12686.3|12690.3|12686.3|12685.6|12681.6|6778
1644008700000|2022-02-04 21:05:00|12691.8|12687.8|12688.7|12684.7|12691.8|12687.8|12688.7|12684.7|2025
1644009000000|2022-02-04 21:10:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|2039
1644009300000|2022-02-04 21:15:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|2660
1644009600000|2022-02-04 21:20:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|1302
1644009900000|2022-02-04 21:25:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|2029
1644010200000|2022-02-04 21:30:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|1407
1644010500000|2022-02-04 21:35:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|317
1644010800000|2022-02-04 21:40:00|||||||||26
1644011100000|2022-02-04 21:45:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|789
1644011400000|2022-02-04 21:50:00|||||||||686
1644011700000|2022-02-04 21:55:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.1|12687.1|4704
1644188400000|2022-02-06 23:00:00|12680.1|12676.1|12677.8|12673.8|12683.3|12679.3|12672.3|12668.3|3698
1644188700000|2022-02-06 23:05:00|12678.6|12674.6|12674.7|12670.7|12678.6|12674.6|12674.7|12670.7|1622
1644189000000|2022-02-06 23:10:00|12673.1|12669.1|12682.5|12678.5|12682.5|12678.5|12673.1|12669.1|1779
1644189300000|2022-02-06 23:15:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|1234
1644189600000|2022-02-06 23:20:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|656
1644189900000|2022-02-06 23:25:00|12680.9|12676.9|12680.9|12676.9|12680.9|12676.9|12680.9|12676.9|174
1644190200000|2022-02-06 23:30:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|657
1644190500000|2022-02-06 23:35:00|12682.5|12678.5|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1015
1644190800000|2022-02-06 23:40:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|2093
1644191100000|2022-02-06 23:45:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|762
1644191400000|2022-02-06 23:50:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|1551
1644191700000|2022-02-06 23:55:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|1213
1644192000000|2022-02-07 00:00:00|12691.8|12687.8|12698.1|12694.1|12698.1|12694.1|12690.3|12686.3|1921
1644192300000|2022-02-07 00:05:00|12696.5|12692.5|12693.4|12689.4|12698.1|12694.1|12693.4|12689.4|1226
1644192600000|2022-02-07 00:10:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|1618
1644192900000|2022-02-07 00:15:00|12693.4|12689.4|12691.8|12687.8|12695|12691|12691.8|12687.8|1757
1644193200000|2022-02-07 00:20:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12688.7|12684.7|983
1644193500000|2022-02-07 00:25:00|12690.3|12686.3|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|1045
1644193800000|2022-02-07 00:30:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|1479
1644194100000|2022-02-07 00:35:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12688.7|12684.7|1377
1644194400000|2022-02-07 00:40:00|12695|12691|12695|12691|12695|12691|12693.4|12689.4|1276
1644194700000|2022-02-07 00:45:00|12693.4|12689.4|12695|12691|12695|12691|12691.8|12687.8|1518
1644195000000|2022-02-07 00:50:00|12696.5|12692.5|12696.5|12692.5|12696.5|12692.5|12696.5|12692.5|1095
1644195300000|2022-02-07 00:55:00|12695|12691|12693.4|12689.4|12695|12691|12693.4|12689.4|850
1644195600000|2022-02-07 01:00:00|12695|12691|12698.1|12694.1|12698.1|12694.1|12695|12691|955
1644195900000|2022-02-07 01:05:00|12699.7|12695.7|12699.7|12695.7|12699.7|12695.7|12696.5|12692.5|963
1644196200000|2022-02-07 01:10:00|12698.9|12694.9|12695|12691|12698.9|12694.9|12695|12691|1601
1644196500000|2022-02-07 01:15:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|1066
1644196800000|2022-02-07 01:20:00|12693.4|12689.4|12688.7|12684.7|12695|12691|12688.7|12684.7|1630
1644197100000|2022-02-07 01:25:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12687.2|12683.2|1233
1644197400000|2022-02-07 01:30:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|676
1644197700000|2022-02-07 01:35:00|12688.7|12684.7|12685.6|12681.6|12690.3|12686.3|12685.6|12681.6|1181
1644198000000|2022-02-07 01:40:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12682.5|12678.5|1676
1644198300000|2022-02-07 01:45:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|202
1644198600000|2022-02-07 01:50:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|621
1644198900000|2022-02-07 01:55:00|12690.3|12686.3|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|827
1644199200000|2022-02-07 02:00:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|365
1644199500000|2022-02-07 02:05:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|760
1644199800000|2022-02-07 02:10:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|261
1644200100000|2022-02-07 02:15:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|777
1644200400000|2022-02-07 02:20:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|508
1644200700000|2022-02-07 02:25:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|224
1644201000000|2022-02-07 02:30:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|462
1644201300000|2022-02-07 02:35:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|369
1644201600000|2022-02-07 02:40:00|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|488
1644201900000|2022-02-07 02:45:00|12695|12691|12695|12691|12696.5|12692.5|12695|12691|1267
1644202200000|2022-02-07 02:50:00|12696.5|12692.5|12695|12691|12696.5|12692.5|12693.4|12689.4|525
1644202500000|2022-02-07 02:55:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|183
1644202800000|2022-02-07 03:00:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|294
1644203100000|2022-02-07 03:05:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|702
1644203400000|2022-02-07 03:10:00|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|232
1644203700000|2022-02-07 03:15:00|12690.3|12686.3|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|443
1644204000000|2022-02-07 03:20:00|||||||||174
1644204300000|2022-02-07 03:25:00|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|87
1644204600000|2022-02-07 03:30:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|168
1644204900000|2022-02-07 03:35:00|||||||||209
1644205200000|2022-02-07 03:40:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|219
1644205500000|2022-02-07 03:45:00|||||||||350
1644205800000|2022-02-07 03:50:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|164
1644206100000|2022-02-07 03:55:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|275
1644206400000|2022-02-07 04:00:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|766
1644206700000|2022-02-07 04:05:00|||||||||82
1644207000000|2022-02-07 04:10:00|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|382
1644207300000|2022-02-07 04:15:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|104
1644207600000|2022-02-07 04:20:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|362
1644207900000|2022-02-07 04:25:00|12693.4|12689.4|12695|12691|12695|12691|12693.4|12689.4|751
1644208200000|2022-02-07 04:30:00|||||||||303
1644208500000|2022-02-07 04:35:00|12693.4|12689.4|12693.4|12689.4|12695|12691|12693.4|12689.4|416
1644208800000|2022-02-07 04:40:00|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|117
1644209100000|2022-02-07 04:45:00|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|350
1644209400000|2022-02-07 04:50:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|584
1644209700000|2022-02-07 04:55:00|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|246
1644210000000|2022-02-07 05:00:00|12695|12691|12695|12691|12695|12691|12693.4|12689.4|947
1644210300000|2022-02-07 05:05:00|12696.5|12692.5|12695|12691|12696.5|12692.5|12695|12691|94
1644210600000|2022-02-07 05:10:00|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|558
1644210900000|2022-02-07 05:15:00|||||||||197
1644211200000|2022-02-07 05:20:00|||||||||23
1644211500000|2022-02-07 05:25:00|12695|12691|12695|12691|12696.5|12692.5|12695|12691|835
1644211800000|2022-02-07 05:30:00|12693.4|12689.4|12695|12691|12695|12691|12693.4|12689.4|261
1644212100000|2022-02-07 05:35:00|||||||||220
1644212400000|2022-02-07 05:40:00|12696.5|12692.5|12696.5|12692.5|12696.5|12692.5|12695|12691|410
1644212700000|2022-02-07 05:45:00|12697.3|12693.3|12698.1|12694.1|12698.1|12694.1|12696.5|12692.5|755
1644213000000|2022-02-07 05:50:00|12696.5|12692.5|12696.5|12692.5|12696.5|12692.5|12696.5|12692.5|319
1644213300000|2022-02-07 05:55:00|12698.1|12694.1|12698.1|12694.1|12698.1|12694.1|12698.1|12694.1|114
1644213600000|2022-02-07 06:00:00|12696.5|12692.5|12698.1|12694.1|12698.1|12694.1|12696.5|12692.5|484
1644213900000|2022-02-07 06:05:00|||||||||255
1644214200000|2022-02-07 06:10:00|12699.7|12695.7|12698.1|12694.1|12699.7|12695.7|12698.1|12694.1|433
1644214500000|2022-02-07 06:15:00|12696.5|12692.5|12696.5|12692.5|12698.1|12694.1|12696.5|12692.5|1139
1644214800000|2022-02-07 06:20:00|12695|12691|12695|12691|12696.5|12692.5|12695|12691|614
1644215100000|2022-02-07 06:25:00|12696.5|12692.5|12695|12691|12696.5|12692.5|12695|12691|565
1644215400000|2022-02-07 06:30:00|||||||||24
1644215700000|2022-02-07 06:35:00|12696.5|12692.5|12693.4|12689.4|12696.5|12692.5|12693.4|12689.4|900
1644216000000|2022-02-07 06:40:00|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|643
1644216300000|2022-02-07 06:45:00|12692.6|12688.6|12693.4|12689.4|12695|12691|12692.6|12688.6|699
1644216600000|2022-02-07 06:50:00|12695|12691|12693.4|12689.4|12695|12691|12693.4|12689.4|1044
1644216900000|2022-02-07 06:55:00|||||||||520
1644217200000|2022-02-07 07:00:00|12695|12691|12698.1|12694.1|12701.2|12697.2|12695|12691|2877
1644217500000|2022-02-07 07:05:00|12696.5|12692.5|12695|12691|12698.1|12694.1|12695|12691|1068
1644217800000|2022-02-07 07:10:00|12693.4|12689.4|12695|12691|12695|12691|12693.4|12689.4|501
1644218100000|2022-02-07 07:15:00|12696.5|12692.5|12701.2|12697.2|12701.2|12697.2|12696.5|12692.5|1706
1644218400000|2022-02-07 07:20:00|12699.7|12695.7|12699.7|12695.7|12702.8|12698.8|12699.7|12695.7|2093
1644218700000|2022-02-07 07:25:00|12701.2|12697.2|12702.8|12698.8|12704.3|12700.3|12699.7|12695.7|1476
1644219000000|2022-02-07 07:30:00|12701.2|12697.2|12699.7|12695.7|12702.8|12698.8|12698.1|12694.1|1443
1644219300000|2022-02-07 07:35:00|12701.2|12697.2|12701.2|12697.2|12701.2|12697.2|12699.7|12695.7|145
1644219600000|2022-02-07 07:40:00|12699.7|12695.7|12696.5|12692.5|12699.7|12695.7|12696.5|12692.5|1411
1644219900000|2022-02-07 07:45:00|12695|12691|12696.5|12692.5|12696.5|12692.5|12695|12691|882
1644220200000|2022-02-07 07:50:00|12695|12691|12695|12691|12696.5|12692.5|12695|12691|503
1644220500000|2022-02-07 07:55:00|12696.5|12692.5|12696.5|12692.5|12698.1|12694.1|12696.5|12692.5|1744
1644220800000|2022-02-07 08:00:00|12698.1|12694.1|12698.1|12694.1|12699.7|12695.7|12696.5|12692.5|1577
1644221100000|2022-02-07 08:05:00|12699.7|12695.7|12696.5|12692.5|12699.7|12695.7|12696.5|12692.5|871
1644221400000|2022-02-07 08:10:00|12695|12691|12693.4|12689.4|12696.5|12692.5|12691.8|12687.8|2955
1644221700000|2022-02-07 08:15:00|12695|12691|12691.8|12687.8|12695|12691|12690.3|12686.3|2810
1644222000000|2022-02-07 08:20:00|12690.3|12686.3|12688.7|12684.7|12691.8|12687.8|12687.2|12683.2|2559
1644222300000|2022-02-07 08:25:00|12690.3|12686.3|12693.4|12689.4|12694.2|12690.2|12688.7|12684.7|3023
1644222600000|2022-02-07 08:30:00|12695|12691|12690.3|12686.3|12695|12691|12690.3|12686.3|1414
1644222900000|2022-02-07 08:35:00|12688.7|12684.7|12693.4|12689.4|12693.4|12689.4|12688.7|12684.7|2032
1644223200000|2022-02-07 08:40:00|12695|12691|12696.5|12692.5|12696.5|12692.5|12695|12691|939
1644223500000|2022-02-07 08:45:00|12698.1|12694.1|12696.5|12692.5|12699.7|12695.7|12696.5|12692.5|1472
1644223800000|2022-02-07 08:50:00|12698.1|12694.1|12698.1|12694.1|12701.2|12697.2|12698.1|12694.1|1530
1644224100000|2022-02-07 08:55:00|12696.5|12692.5|12698.1|12694.1|12698.1|12694.1|12695|12691|2417
1644224400000|2022-02-07 09:00:00|12696.5|12692.5|12695|12691|12696.5|12692.5|12695|12691|3997
1644224700000|2022-02-07 09:05:00|12696.5|12692.5|12695|12691|12696.5|12692.5|12693.4|12689.4|2250
1644225000000|2022-02-07 09:10:00|12693.4|12689.4|12696.5|12692.5|12698.1|12694.1|12691.8|12687.8|2612
1644225300000|2022-02-07 09:15:00|12698.1|12694.1|12698.1|12694.1|12699.7|12695.7|12698.1|12694.1|1447
1644225600000|2022-02-07 09:20:00|12699.7|12695.7|12699.7|12695.7|12699.7|12695.7|12698.1|12694.1|790
1644225900000|2022-02-07 09:25:00|12700.4|12696.4|12698.1|12694.1|12700.4|12696.4|12696.5|12692.5|1623
1644226200000|2022-02-07 09:30:00|12696.5|12692.5|12699.7|12695.7|12699.7|12695.7|12696.5|12692.5|1299
1644226500000|2022-02-07 09:35:00|12698.1|12694.1|12695|12691|12699.7|12695.7|12695|12691|1295
1644226800000|2022-02-07 09:40:00|12693.4|12689.4|12695|12691|12695|12691|12693.4|12689.4|798
1644227100000|2022-02-07 09:45:00|12693.4|12689.4|12691.8|12687.8|12695|12691|12691.8|12687.8|1830
1644227400000|2022-02-07 09:50:00|12690.3|12686.3|12695|12691|12695|12691|12690.3|12686.3|1151
1644227700000|2022-02-07 09:55:00|12693.4|12689.4|12693.4|12689.4|12695|12691|12693.4|12689.4|536
1644228000000|2022-02-07 10:00:00|12691.8|12687.8|12693.4|12689.4|12695|12691|12691.8|12687.8|987
1644228300000|2022-02-07 10:05:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|1216
1644228600000|2022-02-07 10:10:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|1683
1644228900000|2022-02-07 10:15:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|860
1644229200000|2022-02-07 10:20:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12687.2|12683.2|1899
1644229500000|2022-02-07 10:25:00|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|882
1644229800000|2022-02-07 10:30:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|775
1644230100000|2022-02-07 10:35:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|671
1644230400000|2022-02-07 10:40:00|12690.3|12686.3|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|406
1644230700000|2022-02-07 10:45:00|12690.3|12686.3|12687.2|12683.2|12691.8|12687.8|12687.2|12683.2|1568
1644231000000|2022-02-07 10:50:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|2963
1644231300000|2022-02-07 10:55:00|12688.7|12684.7|12685.6|12681.6|12688.7|12684.7|12684|12680|2459
1644231600000|2022-02-07 11:00:00|12684|12680|12684|12680|12685.6|12681.6|12682.5|12678.5|1363
1644231900000|2022-02-07 11:05:00|12685.6|12681.6|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|1902
1644232200000|2022-02-07 11:10:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1899
1644232500000|2022-02-07 11:15:00|12684|12680|12687.2|12683.2|12687.2|12683.2|12684|12680|1278
1644232800000|2022-02-07 11:20:00|12688.7|12684.7|12685.6|12681.6|12688.7|12684.7|12685.6|12681.6|1226
1644233100000|2022-02-07 11:25:00|12684|12680|12684|12680|12685.6|12681.6|12682.5|12678.5|2017
1644233400000|2022-02-07 11:30:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12684|12680|1648
1644233700000|2022-02-07 11:35:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|946
1644234000000|2022-02-07 11:40:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|925
1644234300000|2022-02-07 11:45:00|12684|12680|12685.6|12681.6|12687.2|12683.2|12684|12680|1825
1644234600000|2022-02-07 11:50:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|1739
1644234900000|2022-02-07 11:55:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12682.5|12678.5|854
1644235200000|2022-02-07 12:00:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|1264
1644235500000|2022-02-07 12:05:00|||||||||319
1644235800000|2022-02-07 12:10:00|||||||||627
1644236100000|2022-02-07 12:15:00|12684|12680|12687.2|12683.2|12687.2|12683.2|12684|12680|2509
1644236400000|2022-02-07 12:20:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12684|12680|1391
1644236700000|2022-02-07 12:25:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|467
1644237000000|2022-02-07 12:30:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|1707
1644237300000|2022-02-07 12:35:00|12685.6|12681.6|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|1284
1644237600000|2022-02-07 12:40:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12684|12680|3287
1644237900000|2022-02-07 12:45:00|12687.2|12683.2|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|1869
1644238200000|2022-02-07 12:50:00|12690.3|12686.3|12687.2|12683.2|12690.3|12686.3|12687.2|12683.2|3496
1644238500000|2022-02-07 12:55:00|12685.6|12681.6|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|1084
1644238800000|2022-02-07 13:00:00|12685.6|12681.6|12690.3|12686.3|12691.8|12687.8|12684|12680|3696
1644239100000|2022-02-07 13:05:00|12691.8|12687.8|12691.8|12687.8|12695|12691|12690.3|12686.3|2814
1644239400000|2022-02-07 13:10:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|2299
1644239700000|2022-02-07 13:15:00|12693.4|12689.4|12688.7|12684.7|12693.4|12689.4|12688.7|12684.7|3439
1644240000000|2022-02-07 13:20:00|12687.2|12683.2|12693.4|12689.4|12696.5|12692.5|12687.2|12683.2|8541
1644240300000|2022-02-07 13:25:00|12695|12691|12693.4|12689.4|12695|12691|12690.3|12686.3|2570
1644240600000|2022-02-07 13:30:00|12695|12691|12687.2|12683.2|12696.5|12692.5|12687.2|12683.2|8880
1644240900000|2022-02-07 13:35:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|2186
1644241200000|2022-02-07 13:40:00|12690.3|12686.3|12687.2|12683.2|12690.3|12686.3|12685.6|12681.6|3755
1644241500000|2022-02-07 13:45:00|12685.6|12681.6|12684|12680|12688.7|12684.7|12684|12680|4325
1644241800000|2022-02-07 13:50:00|12685.6|12681.6|12680.9|12676.9|12685.6|12681.6|12680.9|12676.9|4463
1644242100000|2022-02-07 13:55:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|4107
1644242400000|2022-02-07 14:00:00|12684|12680|12685.6|12681.6|12687.2|12683.2|12682.5|12678.5|5509
1644242700000|2022-02-07 14:05:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|2813
1644243000000|2022-02-07 14:10:00|12688.7|12684.7|12691.8|12687.8|12693.4|12689.4|12687.2|12683.2|4361
1644243300000|2022-02-07 14:15:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|4421
1644243600000|2022-02-07 14:20:00|12690.3|12686.3|12687.2|12683.2|12691.8|12687.8|12687.2|12683.2|4801
1644243900000|2022-02-07 14:25:00|12688.7|12684.7|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|2132
1644244200000|2022-02-07 14:30:00|12691.1|12687.1|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|5121
1644244500000|2022-02-07 14:35:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|4515
1644244800000|2022-02-07 14:40:00|12691.8|12687.8|12688.7|12684.7|12691.8|12687.8|12688.7|12684.7|3634
1644245100000|2022-02-07 14:45:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|4169
1644245400000|2022-02-07 14:50:00|12687.2|12683.2|12685.6|12681.6|12690.3|12686.3|12684|12680|10214
1644245700000|2022-02-07 14:55:00|12684|12680|12680.9|12676.9|12684|12680|12679.3|12675.3|7537
1644246000000|2022-02-07 15:00:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|7923
1644246300000|2022-02-07 15:05:00|12680.9|12676.9|12684|12680|12685.6|12681.6|12680.9|12676.9|3159
1644246600000|2022-02-07 15:10:00|12685.6|12681.6|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|3837
1644246900000|2022-02-07 15:15:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12687.2|12683.2|3675
1644247200000|2022-02-07 15:20:00|12691.8|12687.8|12691.8|12687.8|12695|12691|12690.3|12686.3|5384
1644247500000|2022-02-07 15:25:00|12693.4|12689.4|12690.3|12686.3|12693.4|12689.4|12688.7|12684.7|4039
1644247800000|2022-02-07 15:30:00|12688.7|12684.7|12682.5|12678.5|12690.3|12686.3|12682.5|12678.5|3573
1644248100000|2022-02-07 15:35:00|12684|12680|12684|12680|12685.6|12681.6|12682.5|12678.5|5305
1644248400000|2022-02-07 15:40:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12682.5|12678.5|4109
1644248700000|2022-02-07 15:45:00|12685.6|12681.6|12676.2|12672.2|12685.6|12681.6|12674.7|12670.7|7726
1644249000000|2022-02-07 15:50:00|12677.8|12673.8|12677.8|12673.8|12682.5|12678.5|12676.2|12672.2|8621
1644249300000|2022-02-07 15:55:00|12679.3|12675.3|12676.2|12672.2|12679.3|12675.3|12676.2|12672.2|5074
1644249600000|2022-02-07 16:00:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|4912
1644249900000|2022-02-07 16:05:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|3397
1644250200000|2022-02-07 16:10:00|12679.3|12675.3|12676.2|12672.2|12679.3|12675.3|12676.2|12672.2|3084
1644250500000|2022-02-07 16:15:00|12677.8|12673.8|12682.5|12678.5|12684|12680|12676.2|12672.2|5161
1644250800000|2022-02-07 16:20:00|12684|12680|12684|12680|12687.2|12683.2|12682.5|12678.5|6252
1644251100000|2022-02-07 16:25:00|12685.6|12681.6|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|2523
1644251400000|2022-02-07 16:30:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|2100
1644251700000|2022-02-07 16:35:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|1536
1644252000000|2022-02-07 16:40:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|1048
1644252300000|2022-02-07 16:45:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|4498
1644252600000|2022-02-07 16:50:00|12685.6|12681.6|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|7288
1644252900000|2022-02-07 16:55:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|5418
1644253200000|2022-02-07 17:00:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|864
1644253500000|2022-02-07 17:05:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1217
1644253800000|2022-02-07 17:10:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|1431
1644254100000|2022-02-07 17:15:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|1860
1644254400000|2022-02-07 17:20:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|3052
1644254700000|2022-02-07 17:25:00|12690.3|12686.3|12687.2|12683.2|12690.3|12686.3|12687.2|12683.2|1753
1644255000000|2022-02-07 17:30:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12682.5|12678.5|4286
1644255300000|2022-02-07 17:35:00|12682.5|12678.5|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1356
1644255600000|2022-02-07 17:40:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|2536
1644255900000|2022-02-07 17:45:00|||||||||486
1644256200000|2022-02-07 17:50:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1284
1644256500000|2022-02-07 17:55:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|879
1644256800000|2022-02-07 18:00:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|1276
1644257100000|2022-02-07 18:05:00|12690.3|12686.3|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|1996
1644257400000|2022-02-07 18:10:00|12695|12691|12693.4|12689.4|12695|12691|12693.4|12689.4|3586
1644257700000|2022-02-07 18:15:00|||||||||1255
1644258000000|2022-02-07 18:20:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|1252
1644258300000|2022-02-07 18:25:00|12695|12691|12693.4|12689.4|12695|12691|12693.4|12689.4|4630
1644258600000|2022-02-07 18:30:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|3036
1644258900000|2022-02-07 18:35:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|1630
1644259200000|2022-02-07 18:40:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|3293
1644259500000|2022-02-07 18:45:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|2718
1644259800000|2022-02-07 18:50:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|315
1644260100000|2022-02-07 18:55:00|12688.7|12684.7|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|1630
1644260400000|2022-02-07 19:00:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|272
1644260700000|2022-02-07 19:05:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|283
1644261000000|2022-02-07 19:10:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|1638
1644261300000|2022-02-07 19:15:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|610
1644261600000|2022-02-07 19:20:00|12687.2|12683.2|12691.8|12687.8|12691.8|12687.8|12687.2|12683.2|4998
1644261900000|2022-02-07 19:25:00|12690.3|12686.3|12693.4|12689.4|12695|12691|12690.3|12686.3|3939
1644262200000|2022-02-07 19:30:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|2114
1644262500000|2022-02-07 19:35:00|12695|12691|12696.5|12692.5|12696.5|12692.5|12693.4|12689.4|2608
1644262800000|2022-02-07 19:40:00|||||||||412
1644263100000|2022-02-07 19:45:00|12698.1|12694.1|12695|12691|12698.1|12694.1|12695|12691|3031
1644263400000|2022-02-07 19:50:00|12693.4|12689.4|12695|12691|12695|12691|12693.4|12689.4|2315
1644263700000|2022-02-07 19:55:00|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|4327
1644264000000|2022-02-07 20:00:00|12695|12691|12691.8|12687.8|12695|12691|12691.8|12687.8|3715
1644264300000|2022-02-07 20:05:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|2468
1644264600000|2022-02-07 20:10:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|1662
1644264900000|2022-02-07 20:15:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|1477
1644265200000|2022-02-07 20:20:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|2752
1644265500000|2022-02-07 20:25:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|1554
1644265800000|2022-02-07 20:30:00|12695|12691|12693.4|12689.4|12695|12691|12693.4|12689.4|1364
1644266100000|2022-02-07 20:35:00|||||||||515
1644266400000|2022-02-07 20:40:00|||||||||534
1644266700000|2022-02-07 20:45:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|3777
1644267000000|2022-02-07 20:50:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|1343
1644267300000|2022-02-07 20:55:00|12695|12691|12687.2|12683.2|12695|12691|12687.2|12683.2|6777
1644267600000|2022-02-07 21:00:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|3591
1644267900000|2022-02-07 21:05:00|||||||||701
1644268200000|2022-02-07 21:10:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|1909
1644268500000|2022-02-07 21:15:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|905
1644268800000|2022-02-07 21:20:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|2754
1644269100000|2022-02-07 21:25:00|12688.7|12684.7|12685.6|12681.6|12690.3|12686.3|12685.6|12681.6|4479
1644269400000|2022-02-07 21:30:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|5340
1644269700000|2022-02-07 21:35:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|2329
1644270000000|2022-02-07 21:40:00|||||||||1538
1644270300000|2022-02-07 21:45:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|3425
1644270600000|2022-02-07 21:50:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|2048
1644270900000|2022-02-07 21:55:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|3852
1644274800000|2022-02-07 23:00:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|447
1644275100000|2022-02-07 23:05:00|12691.8|12687.8|12690.3|12686.3|12693.4|12689.4|12690.3|12686.3|1036
1644275400000|2022-02-07 23:10:00|||||||||81
1644275700000|2022-02-07 23:15:00|||||||||98
1644276000000|2022-02-07 23:20:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|584
1644276300000|2022-02-07 23:25:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|221
1644276600000|2022-02-07 23:30:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|978
1644276900000|2022-02-07 23:35:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|255
1644277200000|2022-02-07 23:40:00|||||||||44
1644277500000|2022-02-07 23:45:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|234
1644277800000|2022-02-07 23:50:00|||||||||162
1644278100000|2022-02-07 23:55:00|||||||||20
1644278400000|2022-02-08 00:00:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|654
1644278700000|2022-02-08 00:05:00|12684|12680|12684|12680|12685.6|12681.6|12682.5|12678.5|883
1644279000000|2022-02-08 00:10:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12682.5|12678.5|2611
1644279300000|2022-02-08 00:15:00|12684|12680|12680.9|12676.9|12684|12680|12680.9|12676.9|745
1644279600000|2022-02-08 00:20:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12682.5|12678.5|202
1644279900000|2022-02-08 00:25:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|683
1644280200000|2022-02-08 00:30:00|12684|12680|12682.5|12678.5|12684|12680|12682.5|12678.5|155
1644280500000|2022-02-08 00:35:00|12680.9|12676.9|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|623
1644280800000|2022-02-08 00:40:00|12684|12680|12684|12680|12684|12680|12684|12680|2201
1644281100000|2022-02-08 00:45:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|326
1644281400000|2022-02-08 00:50:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12680.9|12676.9|1839
1644281700000|2022-02-08 00:55:00|12680.9|12676.9|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|2300
1644282000000|2022-02-08 01:00:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|452
1644282300000|2022-02-08 01:05:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|1123
1644282600000|2022-02-08 01:10:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|2240
1644282900000|2022-02-08 01:15:00|12677|12673|12677.8|12673.8|12677.8|12673.8|12677|12673|674
1644283200000|2022-02-08 01:20:00|||||||||9
1644283500000|2022-02-08 01:25:00|12679.3|12675.3|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|1141
1644283800000|2022-02-08 01:30:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12680.9|12676.9|1220
1644284100000|2022-02-08 01:35:00|12680.9|12676.9|12680.9|12676.9|12680.9|12676.9|12680.9|12676.9|609
1644284400000|2022-02-08 01:40:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|500
1644284700000|2022-02-08 01:45:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|332
1644285000000|2022-02-08 01:50:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|542
1644285300000|2022-02-08 01:55:00|12679.3|12675.3|12676.2|12672.2|12679.3|12675.3|12676.2|12672.2|318
1644285600000|2022-02-08 02:00:00|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|12676.2|12672.2|766
1644285900000|2022-02-08 02:05:00|12676.2|12672.2|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|590
1644286200000|2022-02-08 02:10:00|12675.4|12671.4|12676.2|12672.2|12676.2|12672.2|12675.4|12671.4|1021
1644286500000|2022-02-08 02:15:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|2134
1644286800000|2022-02-08 02:20:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|994
1644287100000|2022-02-08 02:25:00|12673.1|12669.1|12674.7|12670.7|12674.7|12670.7|12673.1|12669.1|897
1644287400000|2022-02-08 02:30:00|12675.4|12671.4|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|831
1644287700000|2022-02-08 02:35:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|932
1644288000000|2022-02-08 02:40:00|12673.1|12669.1|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|1139
1644288300000|2022-02-08 02:45:00|||||||||361
1644288600000|2022-02-08 02:50:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|537
1644288900000|2022-02-08 02:55:00|12672.3|12668.3|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|1937
1644289200000|2022-02-08 03:00:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|1392
1644289500000|2022-02-08 03:05:00|||||||||60
1644289800000|2022-02-08 03:10:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|1627
1644290100000|2022-02-08 03:15:00|||||||||390
1644290400000|2022-02-08 03:20:00|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|12676.2|12672.2|1354
1644290700000|2022-02-08 03:25:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12676.2|12672.2|949
1644291000000|2022-02-08 03:30:00|12679.3|12675.3|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|919
1644291300000|2022-02-08 03:35:00|12679.3|12675.3|12676.2|12672.2|12679.3|12675.3|12674.7|12670.7|1489
1644291600000|2022-02-08 03:40:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|263
1644291900000|2022-02-08 03:45:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|315
1644292200000|2022-02-08 03:50:00|12676.2|12672.2|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|576
1644292500000|2022-02-08 03:55:00|12673.1|12669.1|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|1704
1644292800000|2022-02-08 04:00:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|322
1644293100000|2022-02-08 04:05:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|572
1644293400000|2022-02-08 04:10:00|12672.3|12668.3|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|403
1644293700000|2022-02-08 04:15:00|12672.3|12668.3|12670|12666|12673.1|12669.1|12670|12666|1079
1644294000000|2022-02-08 04:20:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|2082
1644294300000|2022-02-08 04:25:00|||||||||275
1644294600000|2022-02-08 04:30:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|1661
1644294900000|2022-02-08 04:35:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|2248
1644295200000|2022-02-08 04:40:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|446
1644295500000|2022-02-08 04:45:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|3163
1644295800000|2022-02-08 04:50:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|5742
1644296100000|2022-02-08 04:55:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|1722
1644296400000|2022-02-08 05:00:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|892
1644296700000|2022-02-08 05:05:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|589
1644297000000|2022-02-08 05:10:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12659|12655|2559
1644297300000|2022-02-08 05:15:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12659|12655|1121
1644297600000|2022-02-08 05:20:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12659|12655|1173
1644297900000|2022-02-08 05:25:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|2497
1644298200000|2022-02-08 05:30:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|843
1644298500000|2022-02-08 05:35:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|415
1644298800000|2022-02-08 05:40:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|967
1644299100000|2022-02-08 05:45:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|1031
1644299400000|2022-02-08 05:50:00|12661.4|12657.4|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|647
1644299700000|2022-02-08 05:55:00|||||||||64
1644300000000|2022-02-08 06:00:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|722
1644300300000|2022-02-08 06:05:00|12659|12655|12662.2|12658.2|12662.2|12658.2|12659|12655|1056
1644300600000|2022-02-08 06:10:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|1446
1644300900000|2022-02-08 06:15:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|1320
1644301200000|2022-02-08 06:20:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|978
1644301500000|2022-02-08 06:25:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|1513
1644301800000|2022-02-08 06:30:00|12661.4|12657.4|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|147
1644302100000|2022-02-08 06:35:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|563
1644302400000|2022-02-08 06:40:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|393
1644302700000|2022-02-08 06:45:00|12663.7|12659.7|12660.6|12656.6|12665.3|12661.3|12660.6|12656.6|3763
1644303000000|2022-02-08 06:50:00|12659|12655|12662.2|12658.2|12662.2|12658.2|12659|12655|1626
1644303300000|2022-02-08 06:55:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|617
1644303600000|2022-02-08 07:00:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12660.6|12656.6|1482
1644303900000|2022-02-08 07:05:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|480
1644304200000|2022-02-08 07:10:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12659|12655|724
1644304500000|2022-02-08 07:15:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12659|12655|2910
1644304800000|2022-02-08 07:20:00|12659|12655|12657.5|12653.5|12659|12655|12657.5|12653.5|3914
1644305100000|2022-02-08 07:25:00|12655.9|12651.9|12657.5|12653.5|12657.5|12653.5|12655.9|12651.9|2494
1644305400000|2022-02-08 07:30:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|4978
1644305700000|2022-02-08 07:35:00|12651.2|12647.2|12652.8|12648.8|12654.3|12650.3|12651.2|12647.2|3962
1644306000000|2022-02-08 07:40:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|3623
1644306300000|2022-02-08 07:45:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|2824
1644306600000|2022-02-08 07:50:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|718
1644306900000|2022-02-08 07:55:00|12659|12655|12655.9|12651.9|12659|12655|12654.3|12650.3|3652
1644307200000|2022-02-08 08:00:00|12654.3|12650.3|12662.2|12658.2|12662.2|12658.2|12654.3|12650.3|3797
1644307500000|2022-02-08 08:05:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12659|12655|2882
1644307800000|2022-02-08 08:10:00|12660.6|12656.6|12663.7|12659.7|12663.7|12659.7|12660.6|12656.6|2415
1644308100000|2022-02-08 08:15:00|12662.2|12658.2|12662.2|12658.2|12665.3|12661.3|12660.6|12656.6|2076
1644308400000|2022-02-08 08:20:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|1626
1644308700000|2022-02-08 08:25:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|2862
1644309000000|2022-02-08 08:30:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|1648
1644309300000|2022-02-08 08:35:00|12666.8|12662.8|12670|12666|12670|12666|12666.8|12662.8|1149
1644309600000|2022-02-08 08:40:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|1893
1644309900000|2022-02-08 08:45:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|1488
1644310200000|2022-02-08 08:50:00|12670|12666|12670|12666|12671.5|12667.5|12668.4|12664.4|1459
1644310500000|2022-02-08 08:55:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12668.4|12664.4|1938
1644310800000|2022-02-08 09:00:00|12671.5|12667.5|12668.4|12664.4|12671.5|12667.5|12668.4|12664.4|1559
1644311100000|2022-02-08 09:05:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|1355
1644311400000|2022-02-08 09:10:00|12668.4|12664.4|12670|12666|12673.1|12669.1|12668.4|12664.4|5179
1644311700000|2022-02-08 09:15:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12670|12666|1909
1644312000000|2022-02-08 09:20:00|12670|12666|12668.4|12664.4|12671.5|12667.5|12668.4|12664.4|1777
1644312300000|2022-02-08 09:25:00|12670|12666|12670|12666|12670|12666|12670|12666|802
1644312600000|2022-02-08 09:30:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|2082
1644312900000|2022-02-08 09:35:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|1711
1644313200000|2022-02-08 09:40:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12670|12666|2121
1644313500000|2022-02-08 09:45:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|1637
1644313800000|2022-02-08 09:50:00|12670|12666|12668.4|12664.4|12671.5|12667.5|12668.4|12664.4|2230
1644314100000|2022-02-08 09:55:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12666.8|12662.8|883
1644314400000|2022-02-08 10:00:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12670|12666|682
1644314700000|2022-02-08 10:05:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|2009
1644315000000|2022-02-08 10:10:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12668.4|12664.4|1523
1644315300000|2022-02-08 10:15:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|777
1644315600000|2022-02-08 10:20:00|12666.8|12662.8|12674.7|12670.7|12674.7|12670.7|12666.8|12662.8|2844
1644315900000|2022-02-08 10:25:00|12676.2|12672.2|12679.3|12675.3|12679.3|12675.3|12674.7|12670.7|3477
1644316200000|2022-02-08 10:30:00|12680.9|12676.9|12676.2|12672.2|12680.9|12676.9|12676.2|12672.2|1497
1644316500000|2022-02-08 10:35:00|12677.8|12673.8|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|1420
1644316800000|2022-02-08 10:40:00|12677.8|12673.8|12676.2|12672.2|12677.8|12673.8|12674.7|12670.7|1891
1644317100000|2022-02-08 10:45:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|2062
1644317400000|2022-02-08 10:50:00|12679.3|12675.3|12674.7|12670.7|12679.3|12675.3|12674.7|12670.7|4728
1644317700000|2022-02-08 10:55:00|12676.2|12672.2|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|876
1644318000000|2022-02-08 11:00:00|12674.7|12670.7|12673.1|12669.1|12677.8|12673.8|12673.1|12669.1|1919
1644318300000|2022-02-08 11:05:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|2380
1644318600000|2022-02-08 11:10:00|12674.7|12670.7|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|1690
1644318900000|2022-02-08 11:15:00|12670|12666|12668.4|12664.4|12670|12666|12668.4|12664.4|2255
1644319200000|2022-02-08 11:20:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|2368
1644319500000|2022-02-08 11:25:00|12665.3|12661.3|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|5330
1644319800000|2022-02-08 11:30:00|||||||||357
1644320100000|2022-02-08 11:35:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|1030
1644320400000|2022-02-08 11:40:00|12665.3|12661.3|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|2234
1644320700000|2022-02-08 11:45:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|3052
1644321000000|2022-02-08 11:50:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|1136
1644321300000|2022-02-08 11:55:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|1907
1644321600000|2022-02-08 12:00:00|12663.7|12659.7|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|1961
1644321900000|2022-02-08 12:05:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|589
1644322200000|2022-02-08 12:10:00|12665.3|12661.3|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|2729
1644322500000|2022-02-08 12:15:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12666.8|12662.8|2299
1644322800000|2022-02-08 12:20:00|12670|12666|12668.4|12664.4|12670|12666|12666.8|12662.8|3140
1644323100000|2022-02-08 12:25:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12665.3|12661.3|1989
1644323400000|2022-02-08 12:30:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|1296
1644323700000|2022-02-08 12:35:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|3560
1644324000000|2022-02-08 12:40:00|12670|12666|12666.8|12662.8|12670|12666|12666.8|12662.8|4813
1644324300000|2022-02-08 12:45:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|3136
1644324600000|2022-02-08 12:50:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|1213
1644324900000|2022-02-08 12:55:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|1771
1644325200000|2022-02-08 13:00:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|2500
1644325500000|2022-02-08 13:05:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12666.8|12662.8|1319
1644325800000|2022-02-08 13:10:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|1964
1644326100000|2022-02-08 13:15:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12666.8|12662.8|2624
1644326400000|2022-02-08 13:20:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|5848
1644326700000|2022-02-08 13:25:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12662.2|12658.2|3401
1644327000000|2022-02-08 13:30:00|12665.3|12661.3|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|3617
1644327300000|2022-02-08 13:35:00|12670|12666|12665.3|12661.3|12670|12666|12663.7|12659.7|4806
1644327600000|2022-02-08 13:40:00|12666.8|12662.8|12663.7|12659.7|12668.4|12664.4|12663.7|12659.7|2868
1644327900000|2022-02-08 13:45:00|12665.3|12661.3|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|4977
1644328200000|2022-02-08 13:50:00|12665.3|12661.3|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|3789
1644328500000|2022-02-08 13:55:00|12668.4|12664.4|12662.2|12658.2|12668.4|12664.4|12662.2|12658.2|6452
1644328800000|2022-02-08 14:00:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12659|12655|7184
1644329100000|2022-02-08 14:05:00|12663.7|12659.7|12660.6|12656.6|12663.7|12659.7|12659|12655|5790
1644329400000|2022-02-08 14:10:00|12659|12655|12655.9|12651.9|12660.6|12656.6|12654.3|12650.3|9774
1644329700000|2022-02-08 14:15:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|6538
1644330000000|2022-02-08 14:20:00|12657.5|12653.5|12660.6|12656.6|12660.6|12656.6|12655.9|12651.9|4649
1644330300000|2022-02-08 14:25:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12659|12655|7830
1644330600000|2022-02-08 14:30:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12660.6|12656.6|8253
1644330900000|2022-02-08 14:35:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12657.5|12653.5|5440
1644331200000|2022-02-08 14:40:00|12657.5|12653.5|12659|12655|12660.6|12656.6|12657.5|12653.5|4519
1644331500000|2022-02-08 14:45:00|12657.5|12653.5|12654.3|12650.3|12657.5|12653.5|12654.3|12650.3|6672
1644331800000|2022-02-08 14:50:00|12655.9|12651.9|12651.2|12647.2|12655.9|12651.9|12651.2|12647.2|8102
1644332100000|2022-02-08 14:55:00|12649.7|12645.7|12655.9|12651.9|12657.5|12653.5|12649.7|12645.7|9775
1644332400000|2022-02-08 15:00:00|12654.3|12650.3|12657.5|12653.5|12657.5|12653.5|12652.8|12648.8|8872
1644332700000|2022-02-08 15:05:00|12659|12655|12655.9|12651.9|12659|12655|12655.9|12651.9|5687
1644333000000|2022-02-08 15:10:00|12654.3|12650.3|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|2381
1644333300000|2022-02-08 15:15:00|12655.9|12651.9|12651.2|12647.2|12655.9|12651.9|12651.2|12647.2|6180
1644333600000|2022-02-08 15:20:00|12652.8|12648.8|12655.9|12651.9|12655.9|12651.9|12651.2|12647.2|3949
1644333900000|2022-02-08 15:25:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|3362
1644334200000|2022-02-08 15:30:00|12655.9|12651.9|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|4693
1644334500000|2022-02-08 15:35:00|12652.8|12648.8|12651.2|12647.2|12654.3|12650.3|12651.2|12647.2|4674
1644334800000|2022-02-08 15:40:00|12652.8|12648.8|12655.9|12651.9|12655.9|12651.9|12651.2|12647.2|5499
1644335100000|2022-02-08 15:45:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|3518
1644335400000|2022-02-08 15:50:00|12657.5|12653.5|12654.3|12650.3|12657.5|12653.5|12654.3|12650.3|11987
1644335700000|2022-02-08 15:55:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|4412
1644336000000|2022-02-08 16:00:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|2308
1644336300000|2022-02-08 16:05:00|12657.5|12653.5|12660.6|12656.6|12660.6|12656.6|12655.9|12651.9|7592
1644336600000|2022-02-08 16:10:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|2509
1644336900000|2022-02-08 16:15:00|12660.6|12656.6|12659|12655|12662.2|12658.2|12659|12655|4326
1644337200000|2022-02-08 16:20:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|1855
1644337500000|2022-02-08 16:25:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12659|12655|2221
1644337800000|2022-02-08 16:30:00|||||||||584
1644338100000|2022-02-08 16:35:00|12659|12655|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|3705
1644338400000|2022-02-08 16:40:00|12659|12655|12657.5|12653.5|12659|12655|12655.9|12651.9|4664
1644338700000|2022-02-08 16:45:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12657.5|12653.5|5122
1644339000000|2022-02-08 16:50:00|12662.2|12658.2|12659|12655|12662.2|12658.2|12659|12655|5352
1644339300000|2022-02-08 16:55:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|1453
1644339600000|2022-02-08 17:00:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|616
1644339900000|2022-02-08 17:05:00|12662.2|12658.2|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|3795
1644340200000|2022-02-08 17:10:00|12659|12655|12659|12655|12659|12655|12659|12655|910
1644340500000|2022-02-08 17:15:00|12660.6|12656.6|12665.3|12661.3|12665.3|12661.3|12659|12655|4324
1644340800000|2022-02-08 17:20:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|3804
1644341100000|2022-02-08 17:25:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|3722
1644341400000|2022-02-08 17:30:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|2614
1644341700000|2022-02-08 17:35:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|1578
1644342000000|2022-02-08 17:40:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|1035
1644342300000|2022-02-08 17:45:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|1837
1644342600000|2022-02-08 17:50:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12659|12655|1382
1644342900000|2022-02-08 17:55:00|12659|12655|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|4981
1644343200000|2022-02-08 18:00:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12659|12655|2634
1644343500000|2022-02-08 18:05:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12659|12655|3070
1644343800000|2022-02-08 18:10:00|12659|12655|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|1015
1644344100000|2022-02-08 18:15:00|12659|12655|12659|12655|12660.6|12656.6|12657.5|12653.5|4369
1644344400000|2022-02-08 18:20:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|1519
1644344700000|2022-02-08 18:25:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|1455
1644345000000|2022-02-08 18:30:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|1288
1644345300000|2022-02-08 18:35:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|1277
1644345600000|2022-02-08 18:40:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|3530
1644345900000|2022-02-08 18:45:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|1497
1644346200000|2022-02-08 18:50:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|378
1644346500000|2022-02-08 18:55:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|1124
1644346800000|2022-02-08 19:00:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|879
1644347100000|2022-02-08 19:05:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|1768
1644347400000|2022-02-08 19:10:00|12663.7|12659.7|12660.6|12656.6|12663.7|12659.7|12660.6|12656.6|1557
1644347700000|2022-02-08 19:15:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12660.6|12656.6|2805
1644348000000|2022-02-08 19:20:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|1364
1644348300000|2022-02-08 19:25:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|1595
1644348600000|2022-02-08 19:30:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|2414
1644348900000|2022-02-08 19:35:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|1710
1644349200000|2022-02-08 19:40:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|4542
1644349500000|2022-02-08 19:45:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|3028
1644349800000|2022-02-08 19:50:00|12662.2|12658.2|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|546
1644350100000|2022-02-08 19:55:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12659|12655|7229
1644350400000|2022-02-08 20:00:00|12659|12655|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|10967
1644350700000|2022-02-08 20:05:00|12659|12655|12657.5|12653.5|12659|12655|12657.5|12653.5|1615
1644351000000|2022-02-08 20:10:00|12659|12655|12659|12655|12659|12655|12659|12655|2148
1644351300000|2022-02-08 20:15:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12659|12655|3764
1644351600000|2022-02-08 20:20:00|12662.2|12658.2|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|2041
1644351900000|2022-02-08 20:25:00|12659|12655|12659|12655|12659|12655|12659|12655|1096
1644352200000|2022-02-08 20:30:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|1537
1644352500000|2022-02-08 20:35:00|12660.6|12656.6|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|2154
1644352800000|2022-02-08 20:40:00|12659|12655|12657.5|12653.5|12659|12655|12657.5|12653.5|3284
1644353100000|2022-02-08 20:45:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|4953
1644353400000|2022-02-08 20:50:00|12657.5|12653.5|12657.5|12653.5|12659|12655|12657.5|12653.5|9993
1644353700000|2022-02-08 20:55:00|12655.9|12651.9|12654.3|12650.3|12657.5|12653.5|12654.3|12650.3|22118
1644354000000|2022-02-08 21:00:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|3690
1644354300000|2022-02-08 21:05:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|2308
1644354600000|2022-02-08 21:10:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|713
1644354900000|2022-02-08 21:15:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|1279
1644355200000|2022-02-08 21:20:00|||||||||858
1644355500000|2022-02-08 21:25:00|12654.3|12650.3|12652.8|12648.8|12654.3|12650.3|12652.8|12648.8|7269
1644355800000|2022-02-08 21:30:00|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|1308
1644356100000|2022-02-08 21:35:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|2391
1644356400000|2022-02-08 21:40:00|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|1918
1644356700000|2022-02-08 21:45:00|||||||||1928
1644357000000|2022-02-08 21:50:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12651.2|12647.2|1026
1644357300000|2022-02-08 21:55:00|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|1794
1644361200000|2022-02-08 23:00:00|12647.3|12643.3|12651.2|12647.2|12652.8|12648.8|12645|12641|3042
1644361500000|2022-02-08 23:05:00|12649.7|12645.7|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|1486
1644361800000|2022-02-08 23:10:00|12652.8|12648.8|12655.9|12651.9|12655.9|12651.9|12652.8|12648.8|1100
1644362100000|2022-02-08 23:15:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|676
1644362400000|2022-02-08 23:20:00|12655.1|12651.1|12655.1|12651.1|12655.9|12651.9|12654.3|12650.3|996
1644362700000|2022-02-08 23:25:00|12654.3|12650.3|12657.5|12653.5|12657.5|12653.5|12654.3|12650.3|745
1644363000000|2022-02-08 23:30:00|||||||||345
1644363300000|2022-02-08 23:35:00|12659|12655|12657.5|12653.5|12659|12655|12657.5|12653.5|1087
1644363600000|2022-02-08 23:40:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|840
1644363900000|2022-02-08 23:45:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12656.7|12652.7|338
1644364200000|2022-02-08 23:50:00|12659|12655|12659|12655|12659|12655|12657.5|12653.5|1214
1644364500000|2022-02-08 23:55:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12659|12655|388
1644364800000|2022-02-09 00:00:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|2576
1644365100000|2022-02-09 00:05:00|12657.5|12653.5|12657.5|12653.5|12659|12655|12657.5|12653.5|1415
1644365400000|2022-02-09 00:10:00|12659|12655|12659|12655|12659|12655|12657.5|12653.5|387
1644365700000|2022-02-09 00:15:00|||||||||40
1644366000000|2022-02-09 00:20:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|871
1644366300000|2022-02-09 00:25:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|384
1644366600000|2022-02-09 00:30:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|689
1644366900000|2022-02-09 00:35:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|365
1644367200000|2022-02-09 00:40:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|1306
1644367500000|2022-02-09 00:45:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|546
1644367800000|2022-02-09 00:50:00|||||||||31
1644368100000|2022-02-09 00:55:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12659|12655|2036
1644368400000|2022-02-09 01:00:00|12662.2|12658.2|12666.8|12662.8|12666.8|12662.8|12662.2|12658.2|2915
1644368700000|2022-02-09 01:05:00|12668.4|12664.4|12670|12666|12670|12666|12666.8|12662.8|6736
1644369000000|2022-02-09 01:10:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|4612
1644369300000|2022-02-09 01:15:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|1893
1644369600000|2022-02-09 01:20:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|815
1644369900000|2022-02-09 01:25:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|952
1644370200000|2022-02-09 01:30:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|929
1644370500000|2022-02-09 01:35:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|1147
1644370800000|2022-02-09 01:40:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|383
1644371100000|2022-02-09 01:45:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|352
1644371400000|2022-02-09 01:50:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|621
1644371700000|2022-02-09 01:55:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|869
1644372000000|2022-02-09 02:00:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|956
1644372300000|2022-02-09 02:05:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|426
1644372600000|2022-02-09 02:10:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|1521
1644372900000|2022-02-09 02:15:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|526
1644373200000|2022-02-09 02:20:00|||||||||24
1644373500000|2022-02-09 02:25:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|513
1644373800000|2022-02-09 02:30:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|1024
1644374100000|2022-02-09 02:35:00|12670|12666|12670|12666|12670|12666|12670|12666|360
1644374400000|2022-02-09 02:40:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|997
1644374700000|2022-02-09 02:45:00|12670|12666|12670|12666|12670|12666|12670|12666|672
1644375000000|2022-02-09 02:50:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|203
1644375300000|2022-02-09 02:55:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|502
1644375600000|2022-02-09 03:00:00|||||||||142
1644375900000|2022-02-09 03:05:00|||||||||266
1644376200000|2022-02-09 03:10:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|1048
1644376500000|2022-02-09 03:15:00|||||||||52
1644376800000|2022-02-09 03:20:00|12670.8|12666.8|12671.5|12667.5|12671.5|12667.5|12670|12666|920
1644377100000|2022-02-09 03:25:00|12670|12666|12670|12666|12670|12666|12670|12666|867
1644377400000|2022-02-09 03:30:00|||||||||156
1644377700000|2022-02-09 03:35:00|||||||||853
1644378000000|2022-02-09 03:40:00|12669.2|12665.2|12667.6|12663.6|12670|12666|12666.8|12662.8|1829
1644378300000|2022-02-09 03:45:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|891
1644378600000|2022-02-09 03:50:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|2437
1644378900000|2022-02-09 03:55:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|542
1644379200000|2022-02-09 04:00:00|||||||||4
1644379500000|2022-02-09 04:05:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|1174
1644379800000|2022-02-09 04:10:00|||||||||127
1644380100000|2022-02-09 04:15:00|||||||||28
1644380400000|2022-02-09 04:20:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|323
1644380700000|2022-02-09 04:25:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|525
1644381000000|2022-02-09 04:30:00|||||||||144
1644381300000|2022-02-09 04:35:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|3013
1644381600000|2022-02-09 04:40:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|705
1644381900000|2022-02-09 04:45:00|||||||||25
1644382200000|2022-02-09 04:50:00|12664.5|12660.5|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|415
1644382500000|2022-02-09 04:55:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|217
1644382800000|2022-02-09 05:00:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|542
1644383100000|2022-02-09 05:05:00|||||||||60
1644383400000|2022-02-09 05:10:00|||||||||79
1644383700000|2022-02-09 05:15:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|1423
1644384000000|2022-02-09 05:20:00|12669.2|12665.2|12668.4|12664.4|12669.2|12665.2|12668.4|12664.4|177
1644384300000|2022-02-09 05:25:00|12670|12666|12670|12666|12670|12666|12670|12666|532
1644384600000|2022-02-09 05:30:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|1548
1644384900000|2022-02-09 05:35:00|||||||||122
1644385200000|2022-02-09 05:40:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|514
1644385500000|2022-02-09 05:45:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|537
1644385800000|2022-02-09 05:50:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|504
1644386100000|2022-02-09 05:55:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|79
1644386400000|2022-02-09 06:00:00|||||||||538
1644386700000|2022-02-09 06:05:00|12670|12666|12670|12666|12670|12666|12670|12666|763
1644387000000|2022-02-09 06:10:00|12669.2|12665.2|12670|12666|12670|12666|12668.4|12664.4|600
1644387300000|2022-02-09 06:15:00|||||||||79
1644387600000|2022-02-09 06:20:00|||||||||277
1644387900000|2022-02-09 06:25:00|12669.2|12665.2|12670|12666|12670|12666|12668.4|12664.4|121
1644388200000|2022-02-09 06:30:00|12668.4|12664.4|12666.8|12662.8|12670|12666|12666.8|12662.8|719
1644388500000|2022-02-09 06:35:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|566
1644388800000|2022-02-09 06:40:00|||||||||17
1644389100000|2022-02-09 06:45:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|35
1644389400000|2022-02-09 06:50:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|1396
1644389700000|2022-02-09 06:55:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|318
1644390000000|2022-02-09 07:00:00|12670|12666|12670|12666|12673.1|12669.1|12670|12666|4397
1644390300000|2022-02-09 07:05:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12670|12666|981
1644390600000|2022-02-09 07:10:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|603
1644390900000|2022-02-09 07:15:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12670|12666|1452
1644391200000|2022-02-09 07:20:00|12673.1|12669.1|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|1248
1644391500000|2022-02-09 07:25:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|1486
1644391800000|2022-02-09 07:30:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12676.2|12672.2|2716
1644392100000|2022-02-09 07:35:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|1250
1644392400000|2022-02-09 07:40:00|12676.2|12672.2|12676.2|12672.2|12679.3|12675.3|12674.7|12670.7|2523
1644392700000|2022-02-09 07:45:00|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|809
1644393000000|2022-02-09 07:50:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|1699
1644393300000|2022-02-09 07:55:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|3575
1644393600000|2022-02-09 08:00:00|12677.8|12673.8|12677.8|12673.8|12680.9|12676.9|12677.8|12673.8|2434
1644393900000|2022-02-09 08:05:00|12679.3|12675.3|12677.8|12673.8|12679.3|12675.3|12674.7|12670.7|1536
1644394200000|2022-02-09 08:10:00|12676.2|12672.2|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|3685
1644394500000|2022-02-09 08:15:00|12676.2|12672.2|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|3379
1644394800000|2022-02-09 08:20:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|2354
1644395100000|2022-02-09 08:25:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12677.8|12673.8|6069
1644395400000|2022-02-09 08:30:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|1693
1644395700000|2022-02-09 08:35:00|12682.5|12678.5|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|2632
1644396000000|2022-02-09 08:40:00|12684|12680|12687.2|12683.2|12687.2|12683.2|12684|12680|4247
1644396300000|2022-02-09 08:45:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12684|12680|5540
1644396600000|2022-02-09 08:50:00|||||||||1694
1644396900000|2022-02-09 08:55:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|3685
1644397200000|2022-02-09 09:00:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1584
1644397500000|2022-02-09 09:05:00|12687.2|12683.2|12685.6|12681.6|12688.7|12684.7|12685.6|12681.6|3576
1644397800000|2022-02-09 09:10:00|12684|12680|12687.2|12683.2|12687.2|12683.2|12684|12680|2508
1644398100000|2022-02-09 09:15:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|1626
1644398400000|2022-02-09 09:20:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|2526
1644398700000|2022-02-09 09:25:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|1183
1644399000000|2022-02-09 09:30:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|3099
1644399300000|2022-02-09 09:35:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|3042
1644399600000|2022-02-09 09:40:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|1767
1644399900000|2022-02-09 09:45:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|2223
1644400200000|2022-02-09 09:50:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|1616
1644400500000|2022-02-09 09:55:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|2653
1644400800000|2022-02-09 10:00:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|2640
1644401100000|2022-02-09 10:05:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|3080
1644401400000|2022-02-09 10:10:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1370
1644401700000|2022-02-09 10:15:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|241
1644402000000|2022-02-09 10:20:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12684|12680|1310
1644402300000|2022-02-09 10:25:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12684|12680|1597
1644402600000|2022-02-09 10:30:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|2658
1644402900000|2022-02-09 10:35:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|6946
1644403200000|2022-02-09 10:40:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|1225
1644403500000|2022-02-09 10:45:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|941
1644403800000|2022-02-09 10:50:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1367
1644404100000|2022-02-09 10:55:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|2818
1644404400000|2022-02-09 11:00:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|986
1644404700000|2022-02-09 11:05:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|879
1644405000000|2022-02-09 11:10:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|1084
1644405300000|2022-02-09 11:15:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|832
1644405600000|2022-02-09 11:20:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|1175
1644405900000|2022-02-09 11:25:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|760
1644406200000|2022-02-09 11:30:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12684|12680|1052
1644406500000|2022-02-09 11:35:00|12683.3|12679.3|12684|12680|12684|12680|12682.5|12678.5|1405
1644406800000|2022-02-09 11:40:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|210
1644407100000|2022-02-09 11:45:00|12680.9|12676.9|12684|12680|12684|12680|12680.9|12676.9|2596
1644407400000|2022-02-09 11:50:00|||||||||126
1644407700000|2022-02-09 11:55:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|731
1644408000000|2022-02-09 12:00:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12684|12680|610
1644408300000|2022-02-09 12:05:00|12684.8|12680.8|12684|12680|12685.6|12681.6|12684|12680|877
1644408600000|2022-02-09 12:10:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|538
1644408900000|2022-02-09 12:15:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|887
1644409200000|2022-02-09 12:20:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12684|12680|679
1644409500000|2022-02-09 12:25:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12684|12680|1789
1644409800000|2022-02-09 12:30:00|12685.6|12681.6|12680.9|12676.9|12685.6|12681.6|12680.9|12676.9|1685
1644410100000|2022-02-09 12:35:00|12682.5|12678.5|12679.3|12675.3|12682.5|12678.5|12679.3|12675.3|1364
1644410400000|2022-02-09 12:40:00|12680.9|12676.9|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|2309
1644410700000|2022-02-09 12:45:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|2497
1644411000000|2022-02-09 12:50:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|680
1644411300000|2022-02-09 12:55:00|12679.3|12675.3|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|2721
1644411600000|2022-02-09 13:00:00|12679.3|12675.3|12676.2|12672.2|12680.9|12676.9|12676.2|12672.2|3172
1644411900000|2022-02-09 13:05:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|1806
1644412200000|2022-02-09 13:10:00|12677.8|12673.8|12682.5|12678.5|12684|12680|12676.2|12672.2|6489
1644412500000|2022-02-09 13:15:00|12680.9|12676.9|12679.3|12675.3|12682.5|12678.5|12677.8|12673.8|3918
1644412800000|2022-02-09 13:20:00|12677.8|12673.8|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|3619
1644413100000|2022-02-09 13:25:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|4417
1644413400000|2022-02-09 13:30:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|5241
1644413700000|2022-02-09 13:35:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12676.2|12672.2|2336
1644414000000|2022-02-09 13:40:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|2306
1644414300000|2022-02-09 13:45:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|4655
1644414600000|2022-02-09 13:50:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12673.1|12669.1|5447
1644414900000|2022-02-09 13:55:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|4775
1644415200000|2022-02-09 14:00:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|5288
1644415500000|2022-02-09 14:05:00|12674.7|12670.7|12679.3|12675.3|12679.3|12675.3|12674.7|12670.7|4274
1644415800000|2022-02-09 14:10:00|12680.9|12676.9|12680.9|12676.9|12680.9|12676.9|12677.8|12673.8|8899
1644416100000|2022-02-09 14:15:00|12679.3|12675.3|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|5172
1644416400000|2022-02-09 14:20:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|8864
1644416700000|2022-02-09 14:25:00|12680.9|12676.9|12677.8|12673.8|12682.5|12678.5|12676.2|12672.2|4890
1644417000000|2022-02-09 14:30:00|12679.3|12675.3|12674.7|12670.7|12679.3|12675.3|12673.1|12669.1|6569
1644417300000|2022-02-09 14:35:00|12673.1|12669.1|12674.7|12670.7|12676.2|12672.2|12673.1|12669.1|5156
1644417600000|2022-02-09 14:40:00|12673.1|12669.1|12676.2|12672.2|12677.8|12673.8|12673.1|12669.1|4681
1644417900000|2022-02-09 14:45:00|12674.7|12670.7|12671.5|12667.5|12676.2|12672.2|12670|12666|7378
1644418200000|2022-02-09 14:50:00|12670|12666|12668.4|12664.4|12671.5|12667.5|12666.8|12662.8|9075
1644418500000|2022-02-09 14:55:00|12666.8|12662.8|12670|12666|12670|12666|12665.3|12661.3|13202
1644418800000|2022-02-09 15:00:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12668.4|12664.4|7024
1644419100000|2022-02-09 15:05:00|12668.4|12664.4|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|6153
1644419400000|2022-02-09 15:10:00|12673.1|12669.1|12674.7|12670.7|12674.7|12670.7|12671.5|12667.5|2484
1644419700000|2022-02-09 15:15:00|12673.1|12669.1|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|7064
1644420000000|2022-02-09 15:20:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|4488
1644420300000|2022-02-09 15:25:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|5517
1644420600000|2022-02-09 15:30:00|12676.2|12672.2|12671.5|12667.5|12676.2|12672.2|12671.5|12667.5|4148
1644420900000|2022-02-09 15:35:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|2272
1644421200000|2022-02-09 15:40:00|12671.5|12667.5|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|3102
1644421500000|2022-02-09 15:45:00|12673.1|12669.1|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|2855
1644421800000|2022-02-09 15:50:00|12674.7|12670.7|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|1840
1644422100000|2022-02-09 15:55:00|12676.2|12672.2|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|2451
1644422400000|2022-02-09 16:00:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12676.2|12672.2|2888
1644422700000|2022-02-09 16:05:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|2775
1644423000000|2022-02-09 16:10:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|5200
1644423300000|2022-02-09 16:15:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|1565
1644423600000|2022-02-09 16:20:00|12677.8|12673.8|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|2746
1644423900000|2022-02-09 16:25:00|12680.9|12676.9|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|2980
1644424200000|2022-02-09 16:30:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|1865
1644424500000|2022-02-09 16:35:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|3666
1644424800000|2022-02-09 16:40:00|12684|12680|12684|12680|12684|12680|12684|12680|1416
1644425100000|2022-02-09 16:45:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12680.9|12676.9|3833
1644425400000|2022-02-09 16:50:00|12684|12680|12684|12680|12684|12680|12682.5|12678.5|3252
1644425700000|2022-02-09 16:55:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12680.9|12676.9|6517
1644426000000|2022-02-09 17:00:00|12684|12680|12684|12680|12684|12680|12682.5|12678.5|5689
1644426300000|2022-02-09 17:05:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12684|12680|2202
1644426600000|2022-02-09 17:10:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|3152
1644426900000|2022-02-09 17:15:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12684|12680|766
1644427200000|2022-02-09 17:20:00|||||||||2293
1644427500000|2022-02-09 17:25:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12684|12680|2185
1644427800000|2022-02-09 17:30:00|12684|12680|12682.5|12678.5|12684|12680|12677.8|12673.8|10200
1644428100000|2022-02-09 17:35:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|6207
1644428400000|2022-02-09 17:40:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|2710
1644428700000|2022-02-09 17:45:00|12684|12680|12684|12680|12684|12680|12682.5|12678.5|4817
1644429000000|2022-02-09 17:50:00|12682.5|12678.5|12680.9|12676.9|12684|12680|12680.9|12676.9|2801
1644429300000|2022-02-09 17:55:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|7076
1644429600000|2022-02-09 18:00:00|12681.7|12677.7|12691.8|12687.8|12694.2|12690.2|12679.3|12675.3|11502
1644429900000|2022-02-09 18:05:00|12693.4|12689.4|12685.6|12681.6|12693.4|12689.4|12684|12680|9021
1644430200000|2022-02-09 18:10:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|6188
1644430500000|2022-02-09 18:15:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|2460
1644430800000|2022-02-09 18:20:00|12687.2|12683.2|12687.2|12683.2|12690.3|12686.3|12687.2|12683.2|7456
1644431100000|2022-02-09 18:25:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1411
1644431400000|2022-02-09 18:30:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|1080
1644431700000|2022-02-09 18:35:00|12684|12680|12682.5|12678.5|12684|12680|12680.9|12676.9|2205
1644432000000|2022-02-09 18:40:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|1390
1644432300000|2022-02-09 18:45:00|12680.9|12676.9|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|2162
1644432600000|2022-02-09 18:50:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|4138
1644432900000|2022-02-09 18:55:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|1198
1644433200000|2022-02-09 19:00:00|12680.9|12676.9|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|1701
1644433500000|2022-02-09 19:05:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|1074
1644433800000|2022-02-09 19:10:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|2748
1644434100000|2022-02-09 19:15:00|12679.3|12675.3|12679.3|12675.3|12680.9|12676.9|12679.3|12675.3|1943
1644434400000|2022-02-09 19:20:00|||||||||1347
1644434700000|2022-02-09 19:25:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|6465
1644435000000|2022-02-09 19:30:00|12680.9|12676.9|12677.8|12673.8|12680.9|12676.9|12677.8|12673.8|2385
1644435300000|2022-02-09 19:35:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|2560
1644435600000|2022-02-09 19:40:00|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|12676.2|12672.2|2076
1644435900000|2022-02-09 19:45:00|||||||||830
1644436200000|2022-02-09 19:50:00|12679.3|12675.3|12677.8|12673.8|12680.9|12676.9|12677.8|12673.8|3204
1644436500000|2022-02-09 19:55:00|12679.3|12675.3|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|4086
1644436800000|2022-02-09 20:00:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|7997
1644437100000|2022-02-09 20:05:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|4109
1644437400000|2022-02-09 20:10:00|12676.2|12672.2|12673.1|12669.1|12676.2|12672.2|12671.5|12667.5|5958
1644437700000|2022-02-09 20:15:00|12671.5|12667.5|12668.4|12664.4|12671.5|12667.5|12666.8|12662.8|6880
1644438000000|2022-02-09 20:20:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|3161
1644438300000|2022-02-09 20:25:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|3962
1644438600000|2022-02-09 20:30:00|12663.7|12659.7|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|7691
1644438900000|2022-02-09 20:35:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|2789
1644439200000|2022-02-09 20:40:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12668.4|12664.4|3439
1644439500000|2022-02-09 20:45:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|1114
1644439800000|2022-02-09 20:50:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|6232
1644440100000|2022-02-09 20:55:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|9541
1644440400000|2022-02-09 21:00:00|12666.8|12662.8|12662.2|12658.2|12666.8|12662.8|12659|12655|9355
1644440700000|2022-02-09 21:05:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12659|12655|2678
1644441000000|2022-02-09 21:10:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12657.5|12653.5|1723
1644441300000|2022-02-09 21:15:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|2157
1644441600000|2022-02-09 21:20:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|1532
1644441900000|2022-02-09 21:25:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|1186
1644442200000|2022-02-09 21:30:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|2357
1644442500000|2022-02-09 21:35:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|1792
1644442800000|2022-02-09 21:40:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|3216
1644443100000|2022-02-09 21:45:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|1673
1644443400000|2022-02-09 21:50:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|1493
1644443700000|2022-02-09 21:55:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|3716
1644447600000|2022-02-09 23:00:00|12663.7|12659.7|12668.4|12664.4|12670|12666|12663.7|12659.7|2199
1644447900000|2022-02-09 23:05:00|||||||||272
1644448200000|2022-02-09 23:10:00|||||||||44
1644448500000|2022-02-09 23:15:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|396
1644448800000|2022-02-09 23:20:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|678
1644449100000|2022-02-09 23:25:00|||||||||574
1644449400000|2022-02-09 23:30:00|12670|12666|12670|12666|12670|12666|12670|12666|84
1644449700000|2022-02-09 23:35:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|360
1644450000000|2022-02-09 23:40:00|12670|12666|12670|12666|12670|12666|12670|12666|239
1644450300000|2022-02-09 23:45:00|||||||||112
1644450600000|2022-02-09 23:50:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|161
1644450900000|2022-02-09 23:55:00|12668.4|12664.4|12666.8|12662.8|12670|12666|12666.8|12662.8|397
1644451200000|2022-02-10 00:00:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|1033
1644451500000|2022-02-10 00:05:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|290
1644451800000|2022-02-10 00:10:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|341
1644452100000|2022-02-10 00:15:00|||||||||307
1644452400000|2022-02-10 00:20:00|||||||||308
1644452700000|2022-02-10 00:25:00|||||||||529
1644453000000|2022-02-10 00:30:00|12665.3|12661.3|12662.2|12658.2|12665.3|12661.3|12660.6|12656.6|2801
1644453300000|2022-02-10 00:35:00|12663.7|12659.7|12660.6|12656.6|12663.7|12659.7|12660.6|12656.6|1113
1644453600000|2022-02-10 00:40:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12660.6|12656.6|1411
1644453900000|2022-02-10 00:45:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|675
1644454200000|2022-02-10 00:50:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|1014
1644454500000|2022-02-10 00:55:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|278
1644454800000|2022-02-10 01:00:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|269
1644455100000|2022-02-10 01:05:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|411
1644455400000|2022-02-10 01:10:00|12670|12666|12670|12666|12670|12666|12670|12666|768
1644455700000|2022-02-10 01:15:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|563
1644456000000|2022-02-10 01:20:00|12670|12666|12666.8|12662.8|12670|12666|12666.8|12662.8|1104
1644456300000|2022-02-10 01:25:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|383
1644456600000|2022-02-10 01:30:00|12670|12666|12668.4|12664.4|12670|12666|12668.4|12664.4|954
1644456900000|2022-02-10 01:35:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|247
1644457200000|2022-02-10 01:40:00|12670|12666|12670|12666|12670|12666|12670|12666|727
1644457500000|2022-02-10 01:45:00|||||||||80
1644457800000|2022-02-10 01:50:00|||||||||11
1644458100000|2022-02-10 01:55:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|278
1644458400000|2022-02-10 02:00:00|||||||||28
1644458700000|2022-02-10 02:05:00|||||||||509
1644459000000|2022-02-10 02:10:00|||||||||31
1644459300000|2022-02-10 02:15:00|||||||||112
1644459600000|2022-02-10 02:20:00|12672.3|12668.3|12671.5|12667.5|12672.3|12668.3|12671.5|12667.5|251
1644459900000|2022-02-10 02:25:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|319
1644460200000|2022-02-10 02:30:00|||||||||304
1644460500000|2022-02-10 02:35:00|||||||||522
1644460800000|2022-02-10 02:40:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|379
1644461100000|2022-02-10 02:45:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|228
1644461400000|2022-02-10 02:50:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|776
1644461700000|2022-02-10 02:55:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|157
1644462000000|2022-02-10 03:00:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|326
1644462300000|2022-02-10 03:05:00|||||||||112
1644462600000|2022-02-10 03:10:00|||||||||1
1644462900000|2022-02-10 03:15:00|||||||||32
1644463200000|2022-02-10 03:20:00|||||||||234
1644463500000|2022-02-10 03:25:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|240
1644463800000|2022-02-10 03:30:00|||||||||83
1644464100000|2022-02-10 03:35:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|288
1644464400000|2022-02-10 03:40:00|||||||||391
1644464700000|2022-02-10 03:45:00|||||||||325
1644465000000|2022-02-10 03:50:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|252
1644465300000|2022-02-10 03:55:00|||||||||44
1644465600000|2022-02-10 04:00:00|12673.1|12669.1|12674.7|12670.7|12674.7|12670.7|12673.1|12669.1|366
1644465900000|2022-02-10 04:05:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|371
1644466200000|2022-02-10 04:10:00|||||||||196
1644466500000|2022-02-10 04:15:00|||||||||117
1644466800000|2022-02-10 04:20:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|361
1644467100000|2022-02-10 04:25:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|316
1644467400000|2022-02-10 04:30:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|1913
1644467700000|2022-02-10 04:35:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|433
1644468000000|2022-02-10 04:40:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|336
1644468300000|2022-02-10 04:45:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|185
1644468600000|2022-02-10 04:50:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|209
1644468900000|2022-02-10 04:55:00|||||||||32
1644469200000|2022-02-10 05:00:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|344
1644469500000|2022-02-10 05:05:00|||||||||57
1644469800000|2022-02-10 05:10:00|||||||||16
1644470100000|2022-02-10 05:15:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|574
1644470400000|2022-02-10 05:20:00|12673.1|12669.1|12674.7|12670.7|12674.7|12670.7|12673.1|12669.1|1982
1644470700000|2022-02-10 05:25:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|482
1644471000000|2022-02-10 05:30:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|282
1644471300000|2022-02-10 05:35:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|863
1644471600000|2022-02-10 05:40:00|||||||||375
1644471900000|2022-02-10 05:45:00|||||||||1
1644472200000|2022-02-10 05:50:00|||||||||16
1644472500000|2022-02-10 05:55:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|165
1644472800000|2022-02-10 06:00:00|||||||||165
1644473100000|2022-02-10 06:05:00|||||||||559
1644473400000|2022-02-10 06:10:00|||||||||90
1644473700000|2022-02-10 06:15:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|81
1644474000000|2022-02-10 06:20:00|||||||||38
1644474300000|2022-02-10 06:25:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|346
1644474600000|2022-02-10 06:30:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|165
1644474900000|2022-02-10 06:35:00|||||||||63
1644475200000|2022-02-10 06:40:00|||||||||704
1644475500000|2022-02-10 06:45:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|316
1644475800000|2022-02-10 06:50:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|509
1644476100000|2022-02-10 06:55:00|||||||||700
1644476400000|2022-02-10 07:00:00|12671.5|12667.5|12668.4|12664.4|12671.5|12667.5|12668.4|12664.4|1455
1644476700000|2022-02-10 07:05:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|1283
1644477000000|2022-02-10 07:10:00|12666.8|12662.8|12670|12666|12670|12666|12666.8|12662.8|1236
1644477300000|2022-02-10 07:15:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12668.4|12664.4|1423
1644477600000|2022-02-10 07:20:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|901
1644477900000|2022-02-10 07:25:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|446
1644478200000|2022-02-10 07:30:00|12671.5|12667.5|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|3216
1644478500000|2022-02-10 07:35:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|2939
1644478800000|2022-02-10 07:40:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|595
1644479100000|2022-02-10 07:45:00|12673.1|12669.1|12674.7|12670.7|12676.2|12672.2|12673.1|12669.1|1729
1644479400000|2022-02-10 07:50:00|12676.2|12672.2|12673.1|12669.1|12676.2|12672.2|12673.1|12669.1|2105
1644479700000|2022-02-10 07:55:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|1499
1644480000000|2022-02-10 08:00:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|3477
1644480300000|2022-02-10 08:05:00|12674.7|12670.7|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|2717
1644480600000|2022-02-10 08:10:00|12670|12666|12668.4|12664.4|12670|12666|12668.4|12664.4|1943
1644480900000|2022-02-10 08:15:00|12670|12666|12666.8|12662.8|12670|12666|12665.3|12661.3|3217
1644481200000|2022-02-10 08:20:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|1720
1644481500000|2022-02-10 08:25:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|1154
1644481800000|2022-02-10 08:30:00|12665.3|12661.3|12663.7|12659.7|12666.8|12662.8|12662.2|12658.2|3659
1644482100000|2022-02-10 08:35:00|12662.2|12658.2|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|2312
1644482400000|2022-02-10 08:40:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|2153
1644482700000|2022-02-10 08:45:00|12668.4|12664.4|12670|12666|12670|12666|12666.8|12662.8|784
1644483000000|2022-02-10 08:50:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|2648
1644483300000|2022-02-10 08:55:00|12669.2|12665.2|12670|12666|12670|12666|12669.2|12665.2|1210
1644483600000|2022-02-10 09:00:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12668.4|12664.4|2360
1644483900000|2022-02-10 09:05:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|4381
1644484200000|2022-02-10 09:10:00|12671.5|12667.5|12668.4|12664.4|12671.5|12667.5|12666.8|12662.8|1981
1644484500000|2022-02-10 09:15:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|2171
1644484800000|2022-02-10 09:20:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|3570
1644485100000|2022-02-10 09:25:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|879
1644485400000|2022-02-10 09:30:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|1463
1644485700000|2022-02-10 09:35:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|2446
1644486000000|2022-02-10 09:40:00|12666.1|12662.1|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|1353
1644486300000|2022-02-10 09:45:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|1737
1644486600000|2022-02-10 09:50:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|877
1644486900000|2022-02-10 09:55:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|1091
1644487200000|2022-02-10 10:00:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|1951
1644487500000|2022-02-10 10:05:00|12670|12666|12668.4|12664.4|12670|12666|12668.4|12664.4|1620
1644487800000|2022-02-10 10:10:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|1644
1644488100000|2022-02-10 10:15:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|453
1644488400000|2022-02-10 10:20:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|1158
1644488700000|2022-02-10 10:25:00|12670|12666|12670|12666|12671.5|12667.5|12668.4|12664.4|553
1644489000000|2022-02-10 10:30:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12668.4|12664.4|1395
1644489300000|2022-02-10 10:35:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|3724
1644489600000|2022-02-10 10:40:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|985
1644489900000|2022-02-10 10:45:00|12673.1|12669.1|12670|12666|12673.1|12669.1|12670|12666|1240
1644490200000|2022-02-10 10:50:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|797
1644490500000|2022-02-10 10:55:00|12671.5|12667.5|12673.1|12669.1|12674.7|12670.7|12670|12666|1678
1644490800000|2022-02-10 11:00:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|1300
1644491100000|2022-02-10 11:05:00|12671.5|12667.5|12670|12666|12673.1|12669.1|12670|12666|1149
1644491400000|2022-02-10 11:10:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12668.4|12664.4|1679
1644491700000|2022-02-10 11:15:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|2881
1644492000000|2022-02-10 11:20:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|1334
1644492300000|2022-02-10 11:25:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|1030
1644492600000|2022-02-10 11:30:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|789
1644492900000|2022-02-10 11:35:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|1093
1644493200000|2022-02-10 11:40:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|1778
1644493500000|2022-02-10 11:45:00|12670|12666|12670|12666|12670|12666|12670|12666|1249
1644493800000|2022-02-10 11:50:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|589
1644494100000|2022-02-10 11:55:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|415
1644494400000|2022-02-10 12:00:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|1624
1644494700000|2022-02-10 12:05:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|1565
1644495000000|2022-02-10 12:10:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|1250
1644495300000|2022-02-10 12:15:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|3048
1644495600000|2022-02-10 12:20:00|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|1258
1644495900000|2022-02-10 12:25:00|12679.3|12675.3|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|2536
1644496200000|2022-02-10 12:30:00|12680.9|12676.9|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|3850
1644496500000|2022-02-10 12:35:00|12677.8|12673.8|12680.9|12676.9|12682.5|12678.5|12677.8|12673.8|4635
1644496800000|2022-02-10 12:40:00|12679.3|12675.3|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|3449
1644497100000|2022-02-10 12:45:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|2116
1644497400000|2022-02-10 12:50:00|12679.3|12675.3|12679.3|12675.3|12680.9|12676.9|12679.3|12675.3|1745
1644497700000|2022-02-10 12:55:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|1516
1644498000000|2022-02-10 13:00:00|12677.8|12673.8|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|3835
1644498300000|2022-02-10 13:05:00|12677.8|12673.8|12680.9|12676.9|12682.5|12678.5|12676.2|12672.2|4274
1644498600000|2022-02-10 13:10:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|3246
1644498900000|2022-02-10 13:15:00|12680.9|12676.9|12676.2|12672.2|12680.9|12676.9|12674.7|12670.7|4840
1644499200000|2022-02-10 13:20:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12676.2|12672.2|5682
1644499500000|2022-02-10 13:25:00|12674.7|12670.7|12672.3|12668.3|12676.2|12672.2|12671.5|12667.5|8835
1644499800000|2022-02-10 13:30:00|12662.9|12658.9|12627.8|12623.8|12663.7|12659.7|12621.5|12617.5|30181
1644500100000|2022-02-10 13:35:00|12626.2|12622.2|12641.8|12637.8|12646.5|12642.5|12624.7|12620.7|25064
1644500400000|2022-02-10 13:40:00|12640.3|12636.3|12640.3|12636.3|12648.1|12644.1|12640.3|12636.3|17898
1644500700000|2022-02-10 13:45:00|12641.8|12637.8|12634|12630|12643.4|12639.4|12630.9|12626.9|18155
1644501000000|2022-02-10 13:50:00|12635.6|12631.6|12626.2|12622.2|12635.6|12631.6|12626.2|12622.2|15715
1644501300000|2022-02-10 13:55:00|12627.8|12623.8|12620|12616|12630.9|12626.9|12620|12616|14381
1644501600000|2022-02-10 14:00:00|12621.5|12617.5|12613.7|12609.7|12621.5|12617.5|12610.6|12606.6|26926
1644501900000|2022-02-10 14:05:00|12615.3|12611.3|12618.4|12614.4|12620|12616|12610.6|12606.6|15460
1644502200000|2022-02-10 14:10:00|12620|12616|12627.8|12623.8|12627.8|12623.8|12618.4|12614.4|13326
1644502500000|2022-02-10 14:15:00|12626.2|12622.2|12621.5|12617.5|12627.8|12623.8|12620|12616|12420
1644502800000|2022-02-10 14:20:00|12620|12616|12615.3|12611.3|12624.7|12620.7|12615.3|12611.3|11346
1644503100000|2022-02-10 14:25:00|12616.8|12612.8|12621.5|12617.5|12621.5|12617.5|12613.7|12609.7|9333
1644503400000|2022-02-10 14:30:00|12620|12616|12612.2|12608.2|12621.5|12617.5|12610.6|12606.6|12352
1644503700000|2022-02-10 14:35:00|12610.6|12606.6|12615.3|12611.3|12615.3|12611.3|12609|12605|10852
1644504000000|2022-02-10 14:40:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12610.6|12606.6|20935
1644504300000|2022-02-10 14:45:00|12615.3|12611.3|12620|12616|12621.5|12617.5|12615.3|12611.3|9751
1644504600000|2022-02-10 14:50:00|12621.5|12617.5|12616.8|12612.8|12623.1|12619.1|12616.8|12612.8|9668
1644504900000|2022-02-10 14:55:00|12618.4|12614.4|12618.4|12614.4|12623.1|12619.1|12618.4|12614.4|13608
1644505200000|2022-02-10 15:00:00|12616.8|12612.8|12624.7|12620.7|12624.7|12620.7|12615.3|12611.3|9832
1644505500000|2022-02-10 15:05:00|12626.2|12622.2|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|11098
1644505800000|2022-02-10 15:10:00|12623.9|12619.9|12615.3|12611.3|12623.9|12619.9|12613.7|12609.7|35365
1644506100000|2022-02-10 15:15:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12610.6|12606.6|16152
1644506400000|2022-02-10 15:20:00|12615.3|12611.3|12613.7|12609.7|12615.3|12611.3|12610.6|12606.6|8797
1644506700000|2022-02-10 15:25:00|12612.2|12608.2|12616.8|12612.8|12618.4|12614.4|12612.2|12608.2|12625
1644507000000|2022-02-10 15:30:00|12615.3|12611.3|12613.7|12609.7|12620|12616|12613.7|12609.7|11166
1644507300000|2022-02-10 15:35:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12612.2|12608.2|7242
1644507600000|2022-02-10 15:40:00|12613.7|12609.7|12609|12605|12616.8|12612.8|12609|12605|8636
1644507900000|2022-02-10 15:45:00|12610.6|12606.6|12607.5|12603.5|12610.6|12606.6|12607.5|12603.5|6333
1644508200000|2022-02-10 15:50:00|12605.9|12601.9|12604.3|12600.3|12607.5|12603.5|12602.8|12598.8|15414
1644508500000|2022-02-10 15:55:00|12602.8|12598.8|12596.5|12592.5|12604.3|12600.3|12596.5|12592.5|13449
1644508800000|2022-02-10 16:00:00|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|17249
1644509100000|2022-02-10 16:05:00|12596.5|12592.5|12598.1|12594.1|12601.2|12597.2|12596.5|12592.5|9601
1644509400000|2022-02-10 16:10:00|12596.5|12592.5|12599.7|12595.7|12601.2|12597.2|12596.5|12592.5|9025
1644509700000|2022-02-10 16:15:00|12598.1|12594.1|12601.2|12597.2|12602.8|12598.8|12596.5|12592.5|17008
1644510000000|2022-02-10 16:20:00|12599.7|12595.7|12596.5|12592.5|12601.2|12597.2|12595|12591|11008
1644510300000|2022-02-10 16:25:00|12598.1|12594.1|12596.5|12592.5|12598.1|12594.1|12595|12591|12505
1644510600000|2022-02-10 16:30:00|12598.1|12594.1|12593.4|12589.4|12598.1|12594.1|12591.8|12587.8|6859
1644510900000|2022-02-10 16:35:00|12595|12591|12595|12591|12598.1|12594.1|12593.4|12589.4|5921
1644511200000|2022-02-10 16:40:00|12593.4|12589.4|12598.1|12594.1|12598.1|12594.1|12591.8|12587.8|7174
1644511500000|2022-02-10 16:45:00|12596.5|12592.5|12599.7|12595.7|12599.7|12595.7|12596.5|12592.5|4749
1644511800000|2022-02-10 16:50:00|12598.1|12594.1|12602.8|12598.8|12602.8|12598.8|12598.1|12594.1|6554
1644512100000|2022-02-10 16:55:00|12601.2|12597.2|12604.3|12600.3|12605.9|12601.9|12601.2|12597.2|7625
1644512400000|2022-02-10 17:00:00|12602.8|12598.8|12598.1|12594.1|12602.8|12598.8|12598.1|12594.1|7173
1644512700000|2022-02-10 17:05:00|12596.5|12592.5|12595|12591|12598.1|12594.1|12595|12591|5266
1644513000000|2022-02-10 17:10:00|12596.5|12592.5|12595|12591|12596.5|12592.5|12595|12591|1451
1644513300000|2022-02-10 17:15:00|12596.5|12592.5|12591.8|12587.8|12596.5|12592.5|12591.8|12587.8|3690
1644513600000|2022-02-10 17:20:00|12593.4|12589.4|12590.3|12586.3|12593.4|12589.4|12590.3|12586.3|3499
1644513900000|2022-02-10 17:25:00|12591.8|12587.8|12593.4|12589.4|12593.4|12589.4|12590.3|12586.3|3071
1644514200000|2022-02-10 17:30:00|12591.8|12587.8|12595|12591|12596.5|12592.5|12591.8|12587.8|2630
1644514500000|2022-02-10 17:35:00|12596.5|12592.5|12595|12591|12596.5|12592.5|12595|12591|4487
1644514800000|2022-02-10 17:40:00|12593.4|12589.4|12593.4|12589.4|12595|12591|12593.4|12589.4|4031
1644515100000|2022-02-10 17:45:00|12591.8|12587.8|12574.7|12570.7|12591.8|12587.8|12574.7|12570.7|113104
1644515400000|2022-02-10 17:50:00|12573.1|12569.1|12571.5|12567.5|12576.2|12572.2|12565.3|12561.3|15722
1644515700000|2022-02-10 17:55:00|12570|12566|12576.2|12572.2|12576.2|12572.2|12568.4|12564.4|8889
1644516000000|2022-02-10 18:00:00|12574.7|12570.7|12587.2|12583.2|12587.2|12583.2|12570|12566|29521
1644516300000|2022-02-10 18:05:00|12585.6|12581.6|12582.5|12578.5|12590.3|12586.3|12577.8|12573.8|12156
1644516600000|2022-02-10 18:10:00|12584|12580|12577.8|12573.8|12585.6|12581.6|12577.8|12573.8|7925
1644516900000|2022-02-10 18:15:00|12579.3|12575.3|12590.3|12586.3|12591.8|12587.8|12577.8|12573.8|8966
1644517200000|2022-02-10 18:20:00|12588.7|12584.7|12593.4|12589.4|12596.5|12592.5|12585.6|12581.6|13980
1644517500000|2022-02-10 18:25:00|12592.6|12588.6|12588.7|12584.7|12593.4|12589.4|12587.2|12583.2|7381
1644517800000|2022-02-10 18:30:00|12590.3|12586.3|12591.8|12587.8|12595|12591|12590.3|12586.3|4715
1644518100000|2022-02-10 18:35:00|12590.3|12586.3|12596.5|12592.5|12596.5|12592.5|12590.3|12586.3|5946
1644518400000|2022-02-10 18:40:00|12595|12591|12590.3|12586.3|12596.5|12592.5|12588.7|12584.7|5862
1644518700000|2022-02-10 18:45:00|12588.7|12584.7|12591.8|12587.8|12593.4|12589.4|12587.2|12583.2|6898
1644519000000|2022-02-10 18:50:00|12593.4|12589.4|12595|12591|12595|12591|12591.8|12587.8|3741
1644519300000|2022-02-10 18:55:00|12596.5|12592.5|12590.3|12586.3|12596.5|12592.5|12588.7|12584.7|4258
1644519600000|2022-02-10 19:00:00|12591.8|12587.8|12595|12591|12596.5|12592.5|12591.8|12587.8|2593
1644519900000|2022-02-10 19:05:00|12596.5|12592.5|12593.4|12589.4|12598.1|12594.1|12593.4|12589.4|3393
1644520200000|2022-02-10 19:10:00|12595|12591|12593.4|12589.4|12595|12591|12591.8|12587.8|4738
1644520500000|2022-02-10 19:15:00|12591.8|12587.8|12595|12591|12595|12591|12590.3|12586.3|2216
1644520800000|2022-02-10 19:20:00|12596.5|12592.5|12595|12591|12598.1|12594.1|12595|12591|1888
1644521100000|2022-02-10 19:25:00|12593.4|12589.4|12590.3|12586.3|12593.4|12589.4|12588.7|12584.7|3636
1644521400000|2022-02-10 19:30:00|12588.7|12584.7|12588.7|12584.7|12590.3|12586.3|12587.2|12583.2|5079
1644521700000|2022-02-10 19:35:00|12590.3|12586.3|12585.6|12581.6|12590.3|12586.3|12584|12580|4230
1644522000000|2022-02-10 19:40:00|12584|12580|12585.6|12581.6|12587.2|12583.2|12582.5|12578.5|6362
1644522300000|2022-02-10 19:45:00|12584|12580|12582.5|12578.5|12585.6|12581.6|12580.9|12576.9|6062
1644522600000|2022-02-10 19:50:00|12580.9|12576.9|12580.9|12576.9|12584|12580|12580.9|12576.9|4986
1644522900000|2022-02-10 19:55:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12579.3|12575.3|11847
1644523200000|2022-02-10 20:00:00|12580.9|12576.9|12574.7|12570.7|12580.9|12576.9|12574.7|12570.7|10130
1644523500000|2022-02-10 20:05:00|12576.2|12572.2|12568.4|12564.4|12576.2|12572.2|12568.4|12564.4|8681
1644523800000|2022-02-10 20:10:00|12566.8|12562.8|12573.1|12569.1|12574.7|12570.7|12566.8|12562.8|7093
1644524100000|2022-02-10 20:15:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|4703
1644524400000|2022-02-10 20:20:00|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|12573.1|12569.1|3186
1644524700000|2022-02-10 20:25:00|12574.7|12570.7|12573.1|12569.1|12577.8|12573.8|12571.5|12567.5|4761
1644525000000|2022-02-10 20:30:00|12574.7|12570.7|12579.3|12575.3|12579.3|12575.3|12571.5|12567.5|5287
1644525300000|2022-02-10 20:35:00|12577.8|12573.8|12573.1|12569.1|12579.3|12575.3|12573.1|12569.1|4534
1644525600000|2022-02-10 20:40:00|12571.5|12567.5|12570|12566|12573.1|12569.1|12568.4|12564.4|2568
1644525900000|2022-02-10 20:45:00|12571.5|12567.5|12566.8|12562.8|12571.5|12567.5|12566.8|12562.8|4724
1644526200000|2022-02-10 20:50:00|12568.4|12564.4|12563.7|12559.7|12570|12566|12563.7|12559.7|10573
1644526500000|2022-02-10 20:55:00|12562.2|12558.2|12560.6|12556.6|12563.7|12559.7|12557.5|12553.5|23688
1644526800000|2022-02-10 21:00:00|12559|12555|12568.4|12564.4|12571.5|12567.5|12557.5|12553.5|11973
1644527100000|2022-02-10 21:05:00|12566.8|12562.8|12566.8|12562.8|12566.8|12562.8|12562.2|12558.2|4566
1644527400000|2022-02-10 21:10:00|12565.3|12561.3|12562.2|12558.2|12568.4|12564.4|12560.6|12556.6|6624
1644527700000|2022-02-10 21:15:00|12560.6|12556.6|12562.2|12558.2|12563.7|12559.7|12560.6|12556.6|5439
1644528000000|2022-02-10 21:20:00|12561.4|12557.4|12563.7|12559.7|12563.7|12559.7|12560.6|12556.6|3109
1644528300000|2022-02-10 21:25:00|12565.3|12561.3|12570|12566|12570|12566|12563.7|12559.7|5374
1644528600000|2022-02-10 21:30:00|12568.4|12564.4|12566.8|12562.8|12570|12566|12565.3|12561.3|3347
1644528900000|2022-02-10 21:35:00|12568.4|12564.4|12568.4|12564.4|12568.4|12564.4|12565.3|12561.3|3247
1644529200000|2022-02-10 21:40:00|12566.8|12562.8|12566.8|12562.8|12568.4|12564.4|12563.7|12559.7|4420
1644529500000|2022-02-10 21:45:00|12568.4|12564.4|12571.5|12567.5|12573.1|12569.1|12568.4|12564.4|3521
1644529800000|2022-02-10 21:50:00|12573.1|12569.1|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|7237
1644530100000|2022-02-10 21:55:00|12576.2|12572.2|12576.2|12572.2|12577.8|12573.8|12574.7|12570.7|5237
1644534000000|2022-02-10 23:00:00|12575.4|12571.4|12585.6|12581.6|12585.6|12581.6|12575.4|12571.4|3555
1644534300000|2022-02-10 23:05:00|12587.2|12583.2|12584|12580|12587.2|12583.2|12582.5|12578.5|1871
1644534600000|2022-02-10 23:10:00|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|12584|12580|739
1644534900000|2022-02-10 23:15:00|12587.2|12583.2|12580.9|12576.9|12587.2|12583.2|12580.9|12576.9|793
1644535200000|2022-02-10 23:20:00|12582.5|12578.5|12587.2|12583.2|12587.2|12583.2|12582.5|12578.5|1070
1644535500000|2022-02-10 23:25:00|12585.6|12581.6|12587.2|12583.2|12587.2|12583.2|12584|12580|1047
1644535800000|2022-02-10 23:30:00|12585.6|12581.6|12585.6|12581.6|12587.2|12583.2|12585.6|12581.6|1032
1644536100000|2022-02-10 23:35:00|||||||||78
1644536400000|2022-02-10 23:40:00|12587.2|12583.2|12590.3|12586.3|12590.3|12586.3|12587.2|12583.2|762
1644536700000|2022-02-10 23:45:00|12588.7|12584.7|12591.8|12587.8|12591.8|12587.8|12588.7|12584.7|1001
1644537000000|2022-02-10 23:50:00|12593.4|12589.4|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|1849
1644537300000|2022-02-10 23:55:00|12593.4|12589.4|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|1702
1644537600000|2022-02-11 00:00:00|12593.4|12589.4|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|1490
1644537900000|2022-02-11 00:05:00|12593.4|12589.4|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|525
1644538200000|2022-02-11 00:10:00|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|12591.8|12587.8|612
1644538500000|2022-02-11 00:15:00|12591.8|12587.8|12587.2|12583.2|12591.8|12587.8|12587.2|12583.2|1771
1644538800000|2022-02-11 00:20:00|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|12582.5|12578.5|2292
1644539100000|2022-02-11 00:25:00|12587.2|12583.2|12584|12580|12587.2|12583.2|12584|12580|2551
1644539400000|2022-02-11 00:30:00|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|12584|12580|1326
1644539700000|2022-02-11 00:35:00|12587.2|12583.2|12585.6|12581.6|12587.2|12583.2|12585.6|12581.6|665
1644540000000|2022-02-11 00:40:00|12584|12580|12580.9|12576.9|12585.6|12581.6|12580.9|12576.9|2054
1644540300000|2022-02-11 00:45:00|12582.5|12578.5|12584|12580|12585.6|12581.6|12582.5|12578.5|3269
1644540600000|2022-02-11 00:50:00|12585.6|12581.6|12587.9|12583.9|12588.7|12584.7|12585.6|12581.6|849
1644540900000|2022-02-11 00:55:00|12588.7|12584.7|12587.2|12583.2|12588.7|12584.7|12585.6|12581.6|2603
1644541200000|2022-02-11 01:00:00|12588.7|12584.7|12588.7|12584.7|12590.3|12586.3|12587.2|12583.2|1414
1644541500000|2022-02-11 01:05:00|12590.3|12586.3|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|1126
1644541800000|2022-02-11 01:10:00|||||||||466
1644542100000|2022-02-11 01:15:00|12590.3|12586.3|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|1019
1644542400000|2022-02-11 01:20:00|12590.3|12586.3|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|382
1644542700000|2022-02-11 01:25:00|12590.3|12586.3|12590.3|12586.3|12591.8|12587.8|12590.3|12586.3|713
1644543000000|2022-02-11 01:30:00|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|700
1644543300000|2022-02-11 01:35:00|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|364
1644543600000|2022-02-11 01:40:00|12595|12591|12595|12591|12595|12591|12593.4|12589.4|732
1644543900000|2022-02-11 01:45:00|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|673
1644544200000|2022-02-11 01:50:00|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|394
1644544500000|2022-02-11 01:55:00|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|283
1644544800000|2022-02-11 02:00:00|12591.8|12587.8|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|1655
1644545100000|2022-02-11 02:05:00|12590.3|12586.3|12588.7|12584.7|12590.3|12586.3|12588.7|12584.7|705
1644545400000|2022-02-11 02:10:00|12587.2|12583.2|12588.7|12584.7|12588.7|12584.7|12587.2|12583.2|1638
1644545700000|2022-02-11 02:15:00|||||||||384
1644546000000|2022-02-11 02:20:00|12590.3|12586.3|12590.3|12586.3|12590.3|12586.3|12590.3|12586.3|755
1644546300000|2022-02-11 02:25:00|||||||||66
1644546600000|2022-02-11 02:30:00|12591.8|12587.8|12593.4|12589.4|12593.4|12589.4|12590.3|12586.3|803
1644546900000|2022-02-11 02:35:00|12591.8|12587.8|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|944
1644547200000|2022-02-11 02:40:00|12590.3|12586.3|12590.3|12586.3|12590.3|12586.3|12588.7|12584.7|941
1644547500000|2022-02-11 02:45:00|12588.7|12584.7|12587.2|12583.2|12590.3|12586.3|12587.2|12583.2|279
1644547800000|2022-02-11 02:50:00|12585.6|12581.6|12587.2|12583.2|12587.2|12583.2|12585.6|12581.6|401
1644548100000|2022-02-11 02:55:00|12585.6|12581.6|12585.6|12581.6|12587.2|12583.2|12584|12580|746
1644548400000|2022-02-11 03:00:00|12584|12580|12580.9|12576.9|12584|12580|12580.9|12576.9|926
1644548700000|2022-02-11 03:05:00|12582.5|12578.5|12580.9|12576.9|12582.5|12578.5|12580.9|12576.9|1511
1644549000000|2022-02-11 03:10:00|12579.3|12575.3|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|1621
1644549300000|2022-02-11 03:15:00|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|844
1644549600000|2022-02-11 03:20:00|12577.8|12573.8|12576.2|12572.2|12577.8|12573.8|12576.2|12572.2|1029
1644549900000|2022-02-11 03:25:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|358
1644550200000|2022-02-11 03:30:00|12576.2|12572.2|12574.7|12570.7|12577.8|12573.8|12574.7|12570.7|523
1644550500000|2022-02-11 03:35:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12573.1|12569.1|1564
1644550800000|2022-02-11 03:40:00|||||||||534
1644551100000|2022-02-11 03:45:00|12571.5|12567.5|12576.2|12572.2|12576.2|12572.2|12571.5|12567.5|1679
1644551400000|2022-02-11 03:50:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|971
1644551700000|2022-02-11 03:55:00|12576.2|12572.2|12571.5|12567.5|12576.2|12572.2|12571.5|12567.5|1789
1644552000000|2022-02-11 04:00:00|||||||||637
1644552300000|2022-02-11 04:05:00|12570|12566|12570|12566|12570|12566|12568.4|12564.4|1043
1644552600000|2022-02-11 04:10:00|12568.4|12564.4|12566.8|12562.8|12568.4|12564.4|12565.3|12561.3|1266
1644552900000|2022-02-11 04:15:00|12565.3|12561.3|12565.3|12561.3|12565.3|12561.3|12562.2|12558.2|2327
1644553200000|2022-02-11 04:20:00|12566.8|12562.8|12566.8|12562.8|12566.8|12562.8|12565.3|12561.3|1136
1644553500000|2022-02-11 04:25:00|12568.4|12564.4|12570|12566|12571.5|12567.5|12566.8|12562.8|2529
1644553800000|2022-02-11 04:30:00|12571.5|12567.5|12571.5|12567.5|12571.5|12567.5|12570|12566|687
1644554100000|2022-02-11 04:35:00|12570|12566|12571.5|12567.5|12571.5|12567.5|12570|12566|476
1644554400000|2022-02-11 04:40:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12571.5|12567.5|320
1644554700000|2022-02-11 04:45:00|12570|12566|12568.4|12564.4|12570|12566|12568.4|12564.4|625
1644555000000|2022-02-11 04:50:00|12566.8|12562.8|12565.3|12561.3|12566.8|12562.8|12565.3|12561.3|363
1644555300000|2022-02-11 04:55:00|12563.7|12559.7|12565.3|12561.3|12565.3|12561.3|12563.7|12559.7|1633
1644555600000|2022-02-11 05:00:00|12566.8|12562.8|12568.4|12564.4|12568.4|12564.4|12566.8|12562.8|228
1644555900000|2022-02-11 05:05:00|12570|12566|12568.4|12564.4|12570|12566|12568.4|12564.4|745
1644556200000|2022-02-11 05:10:00|||||||||267
1644556500000|2022-02-11 05:15:00|12566.8|12562.8|12570|12566|12570|12566|12566.8|12562.8|1443
1644556800000|2022-02-11 05:20:00|12568.4|12564.4|12571.5|12567.5|12571.5|12567.5|12568.4|12564.4|761
1644557100000|2022-02-11 05:25:00|12573.1|12569.1|12573.1|12569.1|12573.1|12569.1|12573.1|12569.1|460
1644557400000|2022-02-11 05:30:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|1345
1644557700000|2022-02-11 05:35:00|12573.1|12569.1|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|690
1644558000000|2022-02-11 05:40:00|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|632
1644558300000|2022-02-11 05:45:00|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|229
1644558600000|2022-02-11 05:50:00|12573.1|12569.1|12573.1|12569.1|12573.1|12569.1|12573.1|12569.1|218
1644558900000|2022-02-11 05:55:00|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|329
1644559200000|2022-02-11 06:00:00|||||||||215
1644559500000|2022-02-11 06:05:00|12573.1|12569.1|12574.7|12570.7|12574.7|12570.7|12573.1|12569.1|464
1644559800000|2022-02-11 06:10:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12573.1|12569.1|352
1644560100000|2022-02-11 06:15:00|12574.7|12570.7|12573.1|12569.1|12574.7|12570.7|12573.1|12569.1|440
1644560400000|2022-02-11 06:20:00|||||||||337
1644560700000|2022-02-11 06:25:00|12571.5|12567.5|12570|12566|12573.1|12569.1|12570|12566|553
1644561000000|2022-02-11 06:30:00|12571.5|12567.5|12573.1|12569.1|12573.1|12569.1|12571.5|12567.5|1149
1644561300000|2022-02-11 06:35:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12573.1|12569.1|1127
1644561600000|2022-02-11 06:40:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12576.2|12572.2|1004
1644561900000|2022-02-11 06:45:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|920
1644562200000|2022-02-11 06:50:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|659
1644562500000|2022-02-11 06:55:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|310
1644562800000|2022-02-11 07:00:00|12577.8|12573.8|12576.2|12572.2|12582.5|12578.5|12576.2|12572.2|3414
1644563100000|2022-02-11 07:05:00|12577.8|12573.8|12580.9|12576.9|12580.9|12576.9|12577.8|12573.8|1145
1644563400000|2022-02-11 07:10:00|12582.5|12578.5|12585.6|12581.6|12587.2|12583.2|12580.9|12576.9|1986
1644563700000|2022-02-11 07:15:00|12587.2|12583.2|12587.2|12583.2|12588.7|12584.7|12585.6|12581.6|1935
1644564000000|2022-02-11 07:20:00|12585.6|12581.6|12585.6|12581.6|12588.7|12584.7|12582.5|12578.5|4715
1644564300000|2022-02-11 07:25:00|12584|12580|12588.7|12584.7|12588.7|12584.7|12584|12580|2011
1644564600000|2022-02-11 07:30:00|12587.2|12583.2|12590.3|12586.3|12591.8|12587.8|12584|12580|5922
1644564900000|2022-02-11 07:35:00|12588.7|12584.7|12587.2|12583.2|12590.3|12586.3|12587.2|12583.2|3203
1644565200000|2022-02-11 07:40:00|12585.6|12581.6|12590.3|12586.3|12590.3|12586.3|12585.6|12581.6|2815
1644565500000|2022-02-11 07:45:00|12588.7|12584.7|12590.3|12586.3|12593.4|12589.4|12588.7|12584.7|4920
1644565800000|2022-02-11 07:50:00|12591.8|12587.8|12588.7|12584.7|12591.8|12587.8|12588.7|12584.7|2205
1644566100000|2022-02-11 07:55:00|12590.3|12586.3|12593.4|12589.4|12593.4|12589.4|12590.3|12586.3|2080
1644566400000|2022-02-11 08:00:00|12591.8|12587.8|12596.5|12592.5|12596.5|12592.5|12591.8|12587.8|2669
1644566700000|2022-02-11 08:05:00|12598.1|12594.1|12602.8|12598.8|12604.3|12600.3|12598.1|12594.1|13553
1644567000000|2022-02-11 08:10:00|12604.3|12600.3|12602.8|12598.8|12605.9|12601.9|12601.2|12597.2|4623
1644567300000|2022-02-11 08:15:00|12601.2|12597.2|12605.9|12601.9|12605.9|12601.9|12601.2|12597.2|5980
1644567600000|2022-02-11 08:20:00|12604.3|12600.3|12599.7|12595.7|12604.3|12600.3|12599.7|12595.7|3867
1644567900000|2022-02-11 08:25:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12599.7|12595.7|3250
1644568200000|2022-02-11 08:30:00|12602.8|12598.8|12602.8|12598.8|12604.3|12600.3|12599.7|12595.7|5083
1644568500000|2022-02-11 08:35:00|12604.3|12600.3|12602.8|12598.8|12604.3|12600.3|12601.2|12597.2|1906
1644568800000|2022-02-11 08:40:00|12601.2|12597.2|12601.2|12597.2|12605.9|12601.9|12601.2|12597.2|6608
1644569100000|2022-02-11 08:45:00|12599.7|12595.7|12601.2|12597.2|12602.8|12598.8|12599.7|12595.7|1652
1644569400000|2022-02-11 08:50:00|12602.8|12598.8|12605.9|12601.9|12605.9|12601.9|12601.2|12597.2|2432
1644569700000|2022-02-11 08:55:00|12604.3|12600.3|12605.9|12601.9|12609|12605|12604.3|12600.3|5190
1644570000000|2022-02-11 09:00:00|12604.3|12600.3|12604.3|12600.3|12605.9|12601.9|12601.2|12597.2|2962
1644570300000|2022-02-11 09:05:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|2649
1644570600000|2022-02-11 09:10:00|12602.8|12598.8|12605.9|12601.9|12605.9|12601.9|12602.8|12598.8|3550
1644570900000|2022-02-11 09:15:00|12606.7|12602.7|12605.9|12601.9|12607.5|12603.5|12604.3|12600.3|5707
1644571200000|2022-02-11 09:20:00|12607.5|12603.5|12605.9|12601.9|12609|12605|12605.9|12601.9|3018
1644571500000|2022-02-11 09:25:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12604.3|12600.3|1149
1644571800000|2022-02-11 09:30:00|12607.5|12603.5|12609|12605|12609|12605|12607.5|12603.5|3479
1644572100000|2022-02-11 09:35:00|12607.5|12603.5|12602.8|12598.8|12609|12605|12602.8|12598.8|2004
1644572400000|2022-02-11 09:40:00|12604.3|12600.3|12602.8|12598.8|12604.3|12600.3|12599.7|12595.7|5204
1644572700000|2022-02-11 09:45:00|12601.2|12597.2|12598.1|12594.1|12601.2|12597.2|12598.1|12594.1|2827
1644573000000|2022-02-11 09:50:00|12599.7|12595.7|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|3391
1644573300000|2022-02-11 09:55:00|12599.7|12595.7|12596.5|12592.5|12599.7|12595.7|12596.5|12592.5|2006
1644573600000|2022-02-11 10:00:00|12598.1|12594.1|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|1860
1644573900000|2022-02-11 10:05:00|12596.5|12592.5|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|2495
1644574200000|2022-02-11 10:10:00|12599.7|12595.7|12601.2|12597.2|12602.8|12598.8|12599.7|12595.7|1443
1644574500000|2022-02-11 10:15:00|12602.8|12598.8|12602.8|12598.8|12602.8|12598.8|12602.8|12598.8|923
1644574800000|2022-02-11 10:20:00|12604.3|12600.3|12604.3|12600.3|12604.3|12600.3|12602.8|12598.8|1628
1644575100000|2022-02-11 10:25:00|12602.8|12598.8|12602.8|12598.8|12602.8|12598.8|12601.2|12597.2|826
1644575400000|2022-02-11 10:30:00|12601.2|12597.2|12601.2|12597.2|12602.8|12598.8|12601.2|12597.2|957
1644575700000|2022-02-11 10:35:00|12602.8|12598.8|12604.3|12600.3|12604.3|12600.3|12602.8|12598.8|1374
1644576000000|2022-02-11 10:40:00|12602.8|12598.8|12601.2|12597.2|12602.8|12598.8|12601.2|12597.2|783
1644576300000|2022-02-11 10:45:00|12599.7|12595.7|12599.7|12595.7|12602.8|12598.8|12599.7|12595.7|1254
1644576600000|2022-02-11 10:50:00|12598.1|12594.1|12598.1|12594.1|12599.7|12595.7|12598.1|12594.1|1544
1644576900000|2022-02-11 10:55:00|12599.7|12595.7|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|1079
1644577200000|2022-02-11 11:00:00|12601.2|12597.2|12601.2|12597.2|12602.8|12598.8|12599.7|12595.7|1526
1644577500000|2022-02-11 11:05:00|12599.7|12595.7|12602.8|12598.8|12602.8|12598.8|12599.7|12595.7|1618
1644577800000|2022-02-11 11:10:00|12601.2|12597.2|12598.1|12594.1|12602.8|12598.8|12598.1|12594.1|2565
1644578100000|2022-02-11 11:15:00|12597.3|12593.3|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|1699
1644578400000|2022-02-11 11:20:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|1025
1644578700000|2022-02-11 11:25:00|12601.2|12597.2|12601.2|12597.2|12602.8|12598.8|12599.7|12595.7|1251
1644579000000|2022-02-11 11:30:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12599.7|12595.7|2583
1644579300000|2022-02-11 11:35:00|12601.2|12597.2|12602.8|12598.8|12604.3|12600.3|12599.7|12595.7|3276
1644579600000|2022-02-11 11:40:00|12604.3|12600.3|12604.3|12600.3|12604.3|12600.3|12602.8|12598.8|2465
1644579900000|2022-02-11 11:45:00|12602.8|12598.8|12602.8|12598.8|12604.3|12600.3|12601.2|12597.2|1970
1644580200000|2022-02-11 11:50:00|12601.2|12597.2|12595|12591|12601.2|12597.2|12593.4|12589.4|4060
1644580500000|2022-02-11 11:55:00|12596.5|12592.5|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|3171
1644580800000|2022-02-11 12:00:00|12599.7|12595.7|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|2530
1644581100000|2022-02-11 12:05:00|12599.7|12595.7|12596.5|12592.5|12599.7|12595.7|12596.5|12592.5|1351
1644581400000|2022-02-11 12:10:00|12595|12591|12599.7|12595.7|12599.7|12595.7|12595|12591|2369
1644581700000|2022-02-11 12:15:00|12601.2|12597.2|12605.9|12601.9|12605.9|12601.9|12601.2|12597.2|3248
1644582000000|2022-02-11 12:20:00|12604.3|12600.3|12607.5|12603.5|12607.5|12603.5|12604.3|12600.3|4110
1644582300000|2022-02-11 12:25:00|12609|12605|12609|12605|12610.6|12606.6|12607.5|12603.5|5183
1644582600000|2022-02-11 12:30:00|12610.6|12606.6|12605.9|12601.9|12610.6|12606.6|12605.9|12601.9|2940
1644582900000|2022-02-11 12:35:00|12604.3|12600.3|12607.5|12603.5|12609|12605|12604.3|12600.3|4444
1644583200000|2022-02-11 12:40:00|12605.9|12601.9|12601.2|12597.2|12605.9|12601.9|12599.7|12595.7|2831
1644583500000|2022-02-11 12:45:00|12599.7|12595.7|12604.3|12600.3|12604.3|12600.3|12599.7|12595.7|3003
1644583800000|2022-02-11 12:50:00|12602.8|12598.8|12602.8|12598.8|12604.3|12600.3|12601.2|12597.2|3338
1644584100000|2022-02-11 12:55:00|12604.3|12600.3|12601.2|12597.2|12604.3|12600.3|12601.2|12597.2|2621
1644584400000|2022-02-11 13:00:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12596.5|12592.5|4301
1644584700000|2022-02-11 13:05:00|12598.1|12594.1|12596.5|12592.5|12601.2|12597.2|12596.5|12592.5|6855
1644585000000|2022-02-11 13:10:00|12598.1|12594.1|12602.8|12598.8|12604.3|12600.3|12596.5|12592.5|8323
1644585300000|2022-02-11 13:15:00|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|12596.5|12592.5|5817
1644585600000|2022-02-11 13:20:00|12602.8|12598.8|12607.5|12603.5|12610.6|12606.6|12601.2|12597.2|12011
1644585900000|2022-02-11 13:25:00|12605.9|12601.9|12612.2|12608.2|12612.2|12608.2|12604.3|12600.3|6381
1644586200000|2022-02-11 13:30:00|12613.7|12609.7|12610.6|12606.6|12613.7|12609.7|12609|12605|9068
1644586500000|2022-02-11 13:35:00|12612.2|12608.2|12605.9|12601.9|12612.2|12608.2|12605.9|12601.9|8809
1644586800000|2022-02-11 13:40:00|12607.5|12603.5|12602.8|12598.8|12607.5|12603.5|12602.8|12598.8|4180
1644587100000|2022-02-11 13:45:00|12604.3|12600.3|12604.3|12600.3|12604.3|12600.3|12598.1|12594.1|8824
1644587400000|2022-02-11 13:50:00|12605.9|12601.9|12610.6|12606.6|12610.6|12606.6|12604.3|12600.3|4400
1644587700000|2022-02-11 13:55:00|12609.8|12605.8|12610.6|12606.6|12612.2|12608.2|12609|12605|18785
1644588000000|2022-02-11 14:00:00|12612.2|12608.2|12615.3|12611.3|12616.8|12612.8|12612.2|12608.2|6968
1644588300000|2022-02-11 14:05:00|12613.7|12609.7|12610.6|12606.6|12613.7|12609.7|12610.6|12606.6|5420
1644588600000|2022-02-11 14:10:00|12612.2|12608.2|12605.9|12601.9|12613.7|12609.7|12605.9|12601.9|6356
1644588900000|2022-02-11 14:15:00|12607.5|12603.5|12613.7|12609.7|12615.3|12611.3|12607.5|12603.5|5724
1644589200000|2022-02-11 14:20:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12609|12605|6332
1644589500000|2022-02-11 14:25:00|12612.2|12608.2|12610.6|12606.6|12615.3|12611.3|12609|12605|7435
1644589800000|2022-02-11 14:30:00|12612.2|12608.2|12605.9|12601.9|12612.2|12608.2|12604.3|12600.3|6529
1644590100000|2022-02-11 14:35:00|12607.5|12603.5|12604.3|12600.3|12607.5|12603.5|12602.8|12598.8|6152
1644590400000|2022-02-11 14:40:00|12605.9|12601.9|12604.3|12600.3|12607.5|12603.5|12602.8|12598.8|7021
1644590700000|2022-02-11 14:45:00|12602.8|12598.8|12599.7|12595.7|12604.3|12600.3|12598.1|12594.1|6874
1644591000000|2022-02-11 14:50:00|12601.2|12597.2|12599.7|12595.7|12602.8|12598.8|12598.1|12594.1|5691
1644591300000|2022-02-11 14:55:00|12601.2|12597.2|12602.8|12598.8|12607.5|12603.5|12599.7|12595.7|9907
1644591600000|2022-02-11 15:00:00|12605.9|12601.9|12610.6|12606.6|12612.2|12608.2|12602.8|12598.8|10706
1644591900000|2022-02-11 15:05:00|12612.2|12608.2|12610.6|12606.6|12613.7|12609.7|12609|12605|8188
1644592200000|2022-02-11 15:10:00|12609|12605|12615.3|12611.3|12616.8|12612.8|12609|12605|7387
1644592500000|2022-02-11 15:15:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12613.7|12609.7|8868
1644592800000|2022-02-11 15:20:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12612.2|12608.2|12429
1644593100000|2022-02-11 15:25:00|12613.7|12609.7|12604.3|12600.3|12615.3|12611.3|12602.8|12598.8|8757
1644593400000|2022-02-11 15:30:00|12602.8|12598.8|12598.1|12594.1|12602.8|12598.8|12596.5|12592.5|9137
1644593700000|2022-02-11 15:35:00|12596.5|12592.5|12598.1|12594.1|12599.7|12595.7|12595|12591|15009
1644594000000|2022-02-11 15:40:00|12596.5|12592.5|12591.8|12587.8|12596.5|12592.5|12591.8|12587.8|5117
1644594300000|2022-02-11 15:45:00|12593.4|12589.4|12598.1|12594.1|12598.1|12594.1|12590.3|12586.3|13024
1644594600000|2022-02-11 15:50:00|12596.5|12592.5|12595|12591|12599.7|12595.7|12593.4|12589.4|13496
1644594900000|2022-02-11 15:55:00|12593.4|12589.4|12587.2|12583.2|12595|12591|12587.2|12583.2|15619
1644595200000|2022-02-11 16:00:00|12588.7|12584.7|12587.2|12583.2|12588.7|12584.7|12587.2|12583.2|4761
1644595500000|2022-02-11 16:05:00|12588.7|12584.7|12588.7|12584.7|12591.8|12587.8|12587.2|12583.2|8272
1644595800000|2022-02-11 16:10:00|12587.2|12583.2|12580.9|12576.9|12588.7|12584.7|12579.3|12575.3|12547
1644596100000|2022-02-11 16:15:00|12582.5|12578.5|12577.8|12573.8|12582.5|12578.5|12576.2|12572.2|6270
1644596400000|2022-02-11 16:20:00|12579.3|12575.3|12577.8|12573.8|12585.6|12581.6|12577.8|12573.8|4716
1644596700000|2022-02-11 16:25:00|12579.3|12575.3|12573.1|12569.1|12579.3|12575.3|12573.1|12569.1|6346
1644597000000|2022-02-11 16:30:00|12571.5|12567.5|12568.4|12564.4|12573.1|12569.1|12568.4|12564.4|6857
1644597300000|2022-02-11 16:35:00|12570|12566|12565.3|12561.3|12573.1|12569.1|12565.3|12561.3|5731
1644597600000|2022-02-11 16:40:00|12563.7|12559.7|12568.4|12564.4|12570|12566|12562.2|12558.2|7712
1644597900000|2022-02-11 16:45:00|12566.8|12562.8|12571.5|12567.5|12573.1|12569.1|12565.3|12561.3|7927
1644598200000|2022-02-11 16:50:00|12573.1|12569.1|12577.8|12573.8|12579.3|12575.3|12573.1|12569.1|7782
1644598500000|2022-02-11 16:55:00|12576.2|12572.2|12577.8|12573.8|12579.3|12575.3|12574.7|12570.7|5521
1644598800000|2022-02-11 17:00:00|12576.2|12572.2|12573.1|12569.1|12577|12573|12571.5|12567.5|5549
1644599100000|2022-02-11 17:05:00|12574.7|12570.7|12573.1|12569.1|12574.7|12570.7|12568.4|12564.4|7622
1644599400000|2022-02-11 17:10:00|12574.7|12570.7|12573.1|12569.1|12576.2|12572.2|12571.5|12567.5|5645
1644599700000|2022-02-11 17:15:00|12574.7|12570.7|12577.8|12573.8|12577.8|12573.8|12571.5|12567.5|3173
1644600000000|2022-02-11 17:20:00|12576.2|12572.2|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|2516
1644600300000|2022-02-11 17:25:00|12573.1|12569.1|12577.8|12573.8|12577.8|12573.8|12573.1|12569.1|2908
1644600600000|2022-02-11 17:30:00|12579.3|12575.3|12577.8|12573.8|12579.3|12575.3|12576.2|12572.2|2633
1644600900000|2022-02-11 17:35:00|12576.2|12572.2|12580.9|12576.9|12582.5|12578.5|12576.2|12572.2|5877
1644601200000|2022-02-11 17:40:00|12579.3|12575.3|12588.7|12584.7|12590.3|12586.3|12579.3|12575.3|9970
1644601500000|2022-02-11 17:45:00|12587.2|12583.2|12590.3|12586.3|12593.4|12589.4|12585.6|12581.6|8585
1644601800000|2022-02-11 17:50:00|12591.8|12587.8|12588.7|12584.7|12591.8|12587.8|12587.2|12583.2|5357
1644602100000|2022-02-11 17:55:00|12587.2|12583.2|12593.4|12589.4|12593.4|12589.4|12587.2|12583.2|4609
1644602400000|2022-02-11 18:00:00|12591.8|12587.8|12591.8|12587.8|12595|12591|12590.3|12586.3|3481
1644602700000|2022-02-11 18:05:00|12590.3|12586.3|12588.7|12584.7|12593.4|12589.4|12588.7|12584.7|5481
1644603000000|2022-02-11 18:10:00|12590.3|12586.3|12585.6|12581.6|12590.3|12586.3|12584|12580|3987
1644603300000|2022-02-11 18:15:00|12584|12580|12582.5|12578.5|12585.6|12581.6|12582.5|12578.5|3638
1644603600000|2022-02-11 18:20:00|12584|12580|12585.6|12581.6|12585.6|12581.6|12582.5|12578.5|3880
1644603900000|2022-02-11 18:25:00|12587.2|12583.2|12590.3|12586.3|12591.8|12587.8|12585.6|12581.6|4478
1644604200000|2022-02-11 18:30:00|12591.8|12587.8|12607.5|12603.5|12609|12605|12590.3|12586.3|15597
1644604500000|2022-02-11 18:35:00|12609|12605|12627.8|12623.8|12652.8|12648.8|12607.5|12603.5|32348
1644604800000|2022-02-11 18:40:00|12626.2|12622.2|12621.5|12617.5|12627.8|12623.8|12607.5|12603.5|52846
1644605100000|2022-02-11 18:45:00|12623.1|12619.1|12634|12630|12635.6|12631.6|12620|12616|39096
1644605400000|2022-02-11 18:50:00|12632.5|12628.5|12616.8|12612.8|12634|12630|12615.3|12611.3|12596
1644605700000|2022-02-11 18:55:00|12618.4|12614.4|12635.6|12631.6|12635.6|12631.6|12616.8|12612.8|12803
1644606000000|2022-02-11 19:00:00|12634|12630|12660.6|12656.6|12660.6|12656.6|12632.5|12628.5|17520
1644606300000|2022-02-11 19:05:00|12662.2|12658.2|12638.7|12634.7|12662.2|12658.2|12637.2|12633.2|23080
1644606600000|2022-02-11 19:10:00|12640.3|12636.3|12626.2|12622.2|12643.4|12639.4|12623.1|12619.1|13870
1644606900000|2022-02-11 19:15:00|12627.8|12623.8|12624.7|12620.7|12629.3|12625.3|12616.8|12612.8|24498
1644607200000|2022-02-11 19:20:00|12623.1|12619.1|12620|12616|12626.2|12622.2|12618.4|12614.4|6656
1644607500000|2022-02-11 19:25:00|12621.5|12617.5|12638.7|12634.7|12638.7|12634.7|12621.5|12617.5|8442
1644607800000|2022-02-11 19:30:00|12640.3|12636.3|12632.5|12628.5|12643.4|12639.4|12632.5|12628.5|10172
1644608100000|2022-02-11 19:35:00|12634|12630|12629.3|12625.3|12637.2|12633.2|12629.3|12625.3|6984
1644608400000|2022-02-11 19:40:00|12630.9|12626.9|12638.7|12634.7|12641.8|12637.8|12630.9|12626.9|8211
1644608700000|2022-02-11 19:45:00|12640.3|12636.3|12646.5|12642.5|12648.1|12644.1|12640.3|12636.3|4356
1644609000000|2022-02-11 19:50:00|12648.1|12644.1|12640.3|12636.3|12651.2|12647.2|12640.3|12636.3|7204
1644609300000|2022-02-11 19:55:00|12641.8|12637.8|12640.3|12636.3|12649.7|12645.7|12638.7|12634.7|9918
1644609600000|2022-02-11 20:00:00|12638.7|12634.7|12643.4|12639.4|12645|12641|12634|12630|24580
1644609900000|2022-02-11 20:05:00|12645|12641|12654.3|12650.3|12654.3|12650.3|12641.8|12637.8|13440
1644610200000|2022-02-11 20:10:00|12652.8|12648.8|12658.3|12654.3|12659|12655|12651.2|12647.2|10494
1644610500000|2022-02-11 20:15:00|12659|12655|12669.2|12665.2|12670|12666|12657.5|12653.5|12735
1644610800000|2022-02-11 20:20:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12665.3|12661.3|5058
1644611100000|2022-02-11 20:25:00|12674.7|12670.7|12662.2|12658.2|12676.2|12672.2|12662.2|12658.2|12900
1644611400000|2022-02-11 20:30:00|12663.7|12659.7|12660.6|12656.6|12665.3|12661.3|12659|12655|7645
1644611700000|2022-02-11 20:35:00|12662.2|12658.2|12657.5|12653.5|12662.2|12658.2|12652.8|12648.8|3991
1644612000000|2022-02-11 20:40:00|12655.9|12651.9|12654.3|12650.3|12657.5|12653.5|12651.2|12647.2|3897
1644612300000|2022-02-11 20:45:00|12655.9|12651.9|12649.7|12645.7|12655.9|12651.9|12648.1|12644.1|7520
1644612600000|2022-02-11 20:50:00|12657.5|12653.5|12657.5|12653.5|12659|12655|12652.8|12648.8|11692
1644612900000|2022-02-11 20:55:00|12656.7|12652.7|12660.6|12656.6|12663.7|12659.7|12652.8|12648.8|8874
1644613200000|2022-02-11 21:00:00|12659|12655|12663.7|12659.7|12665.3|12661.3|12657.5|12653.5|7543
1644613500000|2022-02-11 21:05:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12659|12655|6185
1644613800000|2022-02-11 21:10:00|12660.6|12656.6|12670|12666|12670|12666|12660.6|12656.6|2831
1644614100000|2022-02-11 21:15:00|12671.5|12667.5|12666.8|12662.8|12671.5|12667.5|12666.8|12662.8|2451
1644614400000|2022-02-11 21:20:00|12668.4|12664.4|12665.3|12661.3|12670|12666|12665.3|12661.3|2756
1644614700000|2022-02-11 21:25:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12666.8|12662.8|3373
1644615000000|2022-02-11 21:30:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|2576
1644615300000|2022-02-11 21:35:00|12666.8|12662.8|12662.2|12658.2|12668.4|12664.4|12660.6|12656.6|3078
1644615600000|2022-02-11 21:40:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|2812
1644615900000|2022-02-11 21:45:00|12660.6|12656.6|12651.2|12647.2|12660.6|12656.6|12651.2|12647.2|3180
1644616200000|2022-02-11 21:50:00|12649.7|12645.7|12641.8|12637.8|12649.7|12645.7|12641.8|12637.8|5537
1644616500000|2022-02-11 21:55:00|12640.3|12636.3|12644.2|12640.2|12648.1|12644.1|12640.3|12636.3|6455
1644793200000|2022-02-13 23:00:00|12655.9|12651.9|12643.4|12639.4|12663.7|12659.7|12643.4|12639.4|5984
1644793500000|2022-02-13 23:05:00|12644.2|12640.2|12648.1|12644.1|12652.8|12648.8|12643.4|12639.4|3749
1644793800000|2022-02-13 23:10:00|12649.7|12645.7|12646.5|12642.5|12649.7|12645.7|12645.8|12641.8|1466
1644794100000|2022-02-13 23:15:00|12648.1|12644.1|12654.3|12650.3|12654.3|12650.3|12646.5|12642.5|1685
1644794400000|2022-02-13 23:20:00|12652.8|12648.8|12651.2|12647.2|12654.3|12650.3|12649.7|12645.7|1303
1644794700000|2022-02-13 23:25:00|12649.7|12645.7|12645.8|12641.8|12649.7|12645.7|12645|12641|943
1644795000000|2022-02-13 23:30:00|12646.5|12642.5|12645|12641|12648.1|12644.1|12645|12641|1939
1644795300000|2022-02-13 23:35:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|507
1644795600000|2022-02-13 23:40:00|12641.8|12637.8|12638.7|12634.7|12641.8|12637.8|12637.2|12633.2|1314
1644795900000|2022-02-13 23:45:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12634|12630|1142
1644796200000|2022-02-13 23:50:00|12638.7|12634.7|12637.2|12633.2|12640.3|12636.3|12637.2|12633.2|2609
1644796500000|2022-02-13 23:55:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|605
1644796800000|2022-02-14 00:00:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|1258
1644797100000|2022-02-14 00:05:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12632.5|12628.5|612
1644797400000|2022-02-14 00:10:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|781
1644797700000|2022-02-14 00:15:00|12640.3|12636.3|12643.4|12639.4|12645|12641|12638.7|12634.7|1937
1644798000000|2022-02-14 00:20:00|12645|12641|12643.4|12639.4|12649.7|12645.7|12643.4|12639.4|884
1644798300000|2022-02-14 00:25:00|12642.6|12638.6|12645|12641|12645|12641|12641.8|12637.8|787
1644798600000|2022-02-14 00:30:00|12646.5|12642.5|12649.7|12645.7|12649.7|12645.7|12645|12641|1274
1644798900000|2022-02-14 00:35:00|12651.2|12647.2|12652.8|12648.8|12655.9|12651.9|12649.7|12645.7|2449
1644799200000|2022-02-14 00:40:00|12651.2|12647.2|12649.7|12645.7|12655.9|12651.9|12649.7|12645.7|1326
1644799500000|2022-02-14 00:45:00|12651.2|12647.2|12646.5|12642.5|12651.2|12647.2|12646.5|12642.5|870
1644799800000|2022-02-14 00:50:00|12645|12641|12645|12641|12646.5|12642.5|12641.8|12637.8|1280
1644800100000|2022-02-14 00:55:00|12646.5|12642.5|12645|12641|12646.5|12642.5|12643.4|12639.4|770
1644800400000|2022-02-14 01:00:00|12644.2|12640.2|12641.8|12637.8|12645|12641|12641.8|12637.8|1059
1644800700000|2022-02-14 01:05:00|12643.4|12639.4|12638.7|12634.7|12643.4|12639.4|12637.2|12633.2|1115
1644801000000|2022-02-14 01:10:00|12640.3|12636.3|12635.6|12631.6|12640.3|12636.3|12635.6|12631.6|1424
1644801300000|2022-02-14 01:15:00|12637.2|12633.2|12638.7|12634.7|12640.3|12636.3|12635.6|12631.6|2222
1644801600000|2022-02-14 01:20:00|12640.3|12636.3|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|871
1644801900000|2022-02-14 01:25:00|12640.3|12636.3|12643.4|12639.4|12643.4|12639.4|12640.3|12636.3|338
1644802200000|2022-02-14 01:30:00|12645|12641|12645|12641|12645|12641|12645|12641|293
1644802500000|2022-02-14 01:35:00|12643.4|12639.4|12646.5|12642.5|12646.5|12642.5|12643.4|12639.4|721
1644802800000|2022-02-14 01:40:00|12648.1|12644.1|12651.2|12647.2|12652.8|12648.8|12648.1|12644.1|1552
1644803100000|2022-02-14 01:45:00|12649.7|12645.7|12648.1|12644.1|12651.2|12647.2|12646.5|12642.5|1178
1644803400000|2022-02-14 01:50:00|12646.5|12642.5|12648.1|12644.1|12651.2|12647.2|12646.5|12642.5|1922
1644803700000|2022-02-14 01:55:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12646.5|12642.5|1315
1644804000000|2022-02-14 02:00:00|12646.5|12642.5|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|1071
1644804300000|2022-02-14 02:05:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|632
1644804600000|2022-02-14 02:10:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|1086
1644804900000|2022-02-14 02:15:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|546
1644805200000|2022-02-14 02:20:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|287
1644805500000|2022-02-14 02:25:00|12641.8|12637.8|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|322
1644805800000|2022-02-14 02:30:00|12640.3|12636.3|12632.5|12628.5|12640.3|12636.3|12632.5|12628.5|5418
1644806100000|2022-02-14 02:35:00|12631.7|12627.7|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|2437
1644806400000|2022-02-14 02:40:00|12632.5|12628.5|12630.9|12626.9|12634|12630|12630.9|12626.9|1413
1644806700000|2022-02-14 02:45:00|12630.1|12626.1|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|1285
1644807000000|2022-02-14 02:50:00|12632.5|12628.5|12634|12630|12634|12630|12632.5|12628.5|341
1644807300000|2022-02-14 02:55:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12632.5|12628.5|1046
1644807600000|2022-02-14 03:00:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|1728
1644807900000|2022-02-14 03:05:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|493
1644808200000|2022-02-14 03:10:00|12638.7|12634.7|12635.6|12631.6|12638.7|12634.7|12635.6|12631.6|322
1644808500000|2022-02-14 03:15:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|412
1644808800000|2022-02-14 03:20:00|12634|12630|12634|12630|12634|12630|12634|12630|721
1644809100000|2022-02-14 03:25:00|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|446
1644809400000|2022-02-14 03:30:00|12637.2|12633.2|12637.2|12633.2|12637.9|12633.9|12637.2|12633.2|685
1644809700000|2022-02-14 03:35:00|12638.7|12634.7|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|1324
1644810000000|2022-02-14 03:40:00|12638.7|12634.7|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|1498
1644810300000|2022-02-14 03:45:00|12641.8|12637.8|12646.5|12642.5|12646.5|12642.5|12641.8|12637.8|1293
1644810600000|2022-02-14 03:50:00|12645|12641|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|1115
1644810900000|2022-02-14 03:55:00|12641.8|12637.8|12643.4|12639.4|12645|12641|12641.8|12637.8|1289
1644811200000|2022-02-14 04:00:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|299
1644811500000|2022-02-14 04:05:00|12638.7|12634.7|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|491
1644811800000|2022-02-14 04:10:00|12641.8|12637.8|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|198
1644812100000|2022-02-14 04:15:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|282
1644812400000|2022-02-14 04:20:00|12641.8|12637.8|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|135
1644812700000|2022-02-14 04:25:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|364
1644813000000|2022-02-14 04:30:00|12641.8|12637.8|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|617
1644813300000|2022-02-14 04:35:00|12637.9|12633.9|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|83
1644813600000|2022-02-14 04:40:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|547
1644813900000|2022-02-14 04:45:00|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|51
1644814200000|2022-02-14 04:50:00|12634|12630|12634|12630|12634|12630|12634|12630|509
1644814500000|2022-02-14 04:55:00|12632.5|12628.5|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|345
1644814800000|2022-02-14 05:00:00|||||||||314
1644815100000|2022-02-14 05:05:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|714
1644815400000|2022-02-14 05:10:00|||||||||297
1644815700000|2022-02-14 05:15:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|1066
1644816000000|2022-02-14 05:20:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|956
1644816300000|2022-02-14 05:25:00|12635.6|12631.6|12636.4|12632.4|12637.2|12633.2|12635.6|12631.6|987
1644816600000|2022-02-14 05:30:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|1026
1644816900000|2022-02-14 05:35:00|12637.2|12633.2|12638.7|12634.7|12638.7|12634.7|12637.2|12633.2|712
1644817200000|2022-02-14 05:40:00|||||||||31
1644817500000|2022-02-14 05:45:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|923
1644817800000|2022-02-14 05:50:00|12641.8|12637.8|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|279
1644818100000|2022-02-14 05:55:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|897
1644818400000|2022-02-14 06:00:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|1034
1644818700000|2022-02-14 06:05:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|413
1644819000000|2022-02-14 06:10:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|352
1644819300000|2022-02-14 06:15:00|12645|12641|12643.4|12639.4|12645|12641|12643.4|12639.4|1035
1644819600000|2022-02-14 06:20:00|12641.8|12637.8|12643.4|12639.4|12645|12641|12641.8|12637.8|747
1644819900000|2022-02-14 06:25:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|39
1644820200000|2022-02-14 06:30:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|733
1644820500000|2022-02-14 06:35:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|337
1644820800000|2022-02-14 06:40:00|12638.7|12634.7|12635.6|12631.6|12638.7|12634.7|12635.6|12631.6|1222
1644821100000|2022-02-14 06:45:00|12634|12630|12635.6|12631.6|12637.2|12633.2|12634|12630|1513
1644821400000|2022-02-14 06:50:00|12634|12630|12637.2|12633.2|12637.2|12633.2|12632.5|12628.5|1899
1644821700000|2022-02-14 06:55:00|12638.7|12634.7|12638.7|12634.7|12638.7|12634.7|12637.2|12633.2|1241
1644822000000|2022-02-14 07:00:00|12637.2|12633.2|12630.9|12626.9|12638.7|12634.7|12630.9|12626.9|2226
1644822300000|2022-02-14 07:05:00|12632.5|12628.5|12630.9|12626.9|12635.6|12631.6|12630.9|12626.9|2012
1644822600000|2022-02-14 07:10:00|12629.3|12625.3|12634|12630|12634|12630|12629.3|12625.3|1328
1644822900000|2022-02-14 07:15:00|12632.5|12628.5|12629.3|12625.3|12632.5|12628.5|12629.3|12625.3|1873
1644823200000|2022-02-14 07:20:00|12630.9|12626.9|12634|12630|12634|12630|12629.3|12625.3|2244
1644823500000|2022-02-14 07:25:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12627.8|12623.8|2812
1644823800000|2022-02-14 07:30:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12629.3|12625.3|1214
1644824100000|2022-02-14 07:35:00|12634|12630|12630.9|12626.9|12634|12630|12629.3|12625.3|2868
1644824400000|2022-02-14 07:40:00|12632.5|12628.5|12630.9|12626.9|12634|12630|12627.8|12623.8|2571
1644824700000|2022-02-14 07:45:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12627.8|12623.8|1714
1644825000000|2022-02-14 07:50:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|1388
1644825300000|2022-02-14 07:55:00|12629.3|12625.3|12632.5|12628.5|12635.6|12631.6|12629.3|12625.3|2297
1644825600000|2022-02-14 08:00:00|12634|12630|12627.8|12623.8|12635.6|12631.6|12627.8|12623.8|3793
1644825900000|2022-02-14 08:05:00|12629.3|12625.3|12629.3|12625.3|12634|12630|12627.8|12623.8|2897
1644826200000|2022-02-14 08:10:00|12630.9|12626.9|12627.8|12623.8|12632.5|12628.5|12627.8|12623.8|5032
1644826500000|2022-02-14 08:15:00|12629.3|12625.3|12634|12630|12637.2|12633.2|12629.3|12625.3|3050
1644826800000|2022-02-14 08:20:00|12635.6|12631.6|12643.4|12639.4|12645|12641|12635.6|12631.6|4746
1644827100000|2022-02-14 08:25:00|12645|12641|12654.3|12650.3|12655.9|12651.9|12643.4|12639.4|9064
1644827400000|2022-02-14 08:30:00|12652.8|12648.8|12657.5|12653.5|12657.5|12653.5|12649.7|12645.7|5770
1644827700000|2022-02-14 08:35:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12655.9|12651.9|5876
1644828000000|2022-02-14 08:40:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12657.5|12653.5|4459
1644828300000|2022-02-14 08:45:00|12662.2|12658.2|12666.8|12662.8|12668.4|12664.4|12660.6|12656.6|5724
1644828600000|2022-02-14 08:50:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12660.6|12656.6|3002
1644828900000|2022-02-14 08:55:00|12662.2|12658.2|12659|12655|12663.7|12659.7|12659|12655|3105
1644829200000|2022-02-14 09:00:00|12657.5|12653.5|12659|12655|12659|12655|12655.9|12651.9|11322
1644829500000|2022-02-14 09:05:00|12660.6|12656.6|12662.2|12658.2|12663.7|12659.7|12659|12655|3261
1644829800000|2022-02-14 09:10:00|12660.6|12656.6|12660.6|12656.6|12663.7|12659.7|12659|12655|4045
1644830100000|2022-02-14 09:15:00|12662.2|12658.2|12660.6|12656.6|12662.2|12658.2|12659|12655|2714
1644830400000|2022-02-14 09:20:00|12662.2|12658.2|12657.5|12653.5|12662.2|12658.2|12655.9|12651.9|2367
1644830700000|2022-02-14 09:25:00|12655.9|12651.9|12654.3|12650.3|12659|12655|12652.8|12648.8|3803
1644831000000|2022-02-14 09:30:00|12655.9|12651.9|12659|12655|12659|12655|12654.3|12650.3|2279
1644831300000|2022-02-14 09:35:00|12657.5|12653.5|12668.4|12664.4|12668.4|12664.4|12657.5|12653.5|6664
1644831600000|2022-02-14 09:40:00|12670|12666|12671.5|12667.5|12673.1|12669.1|12668.4|12664.4|3549
1644831900000|2022-02-14 09:45:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|1932
1644832200000|2022-02-14 09:50:00|12673.1|12669.1|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|4603
1644832500000|2022-02-14 09:55:00|12673.1|12669.1|12677.8|12673.8|12677.8|12673.8|12673.1|12669.1|5428
1644832800000|2022-02-14 10:00:00|12676.2|12672.2|12679.3|12675.3|12680.9|12676.9|12676.2|12672.2|5167
1644833100000|2022-02-14 10:05:00|12680.9|12676.9|12673.1|12669.1|12680.9|12676.9|12673.1|12669.1|3955
1644833400000|2022-02-14 10:10:00|12674.7|12670.7|12670|12666|12674.7|12670.7|12670|12666|2499
1644833700000|2022-02-14 10:15:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12670|12666|2571
1644834000000|2022-02-14 10:20:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|2658
1644834300000|2022-02-14 10:25:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|1418
1644834600000|2022-02-14 10:30:00|12671.5|12667.5|12666.8|12662.8|12673.1|12669.1|12665.3|12661.3|4543
1644834900000|2022-02-14 10:35:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|1102
1644835200000|2022-02-14 10:40:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|2758
1644835500000|2022-02-14 10:45:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|1183
1644835800000|2022-02-14 10:50:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|2248
1644836100000|2022-02-14 10:55:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12660.6|12656.6|2336
1644836400000|2022-02-14 11:00:00|12662.2|12658.2|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|1040
1644836700000|2022-02-14 11:05:00|12663.7|12659.7|12660.6|12656.6|12663.7|12659.7|12660.6|12656.6|1435
1644837000000|2022-02-14 11:10:00|12662.2|12658.2|12657.5|12653.5|12662.2|12658.2|12657.5|12653.5|1120
1644837300000|2022-02-14 11:15:00|12659|12655|12662.2|12658.2|12663.7|12659.7|12659|12655|2107
1644837600000|2022-02-14 11:20:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|1498
1644837900000|2022-02-14 11:25:00|12663.7|12659.7|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|974
1644838200000|2022-02-14 11:30:00|12660.6|12656.6|12665.3|12661.3|12665.3|12661.3|12660.6|12656.6|1892
1644838500000|2022-02-14 11:35:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|687
1644838800000|2022-02-14 11:40:00|12663.7|12659.7|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|1096
1644839100000|2022-02-14 11:45:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|1885
1644839400000|2022-02-14 11:50:00|12662.2|12658.2|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|940
1644839700000|2022-02-14 11:55:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|1110
1644840000000|2022-02-14 12:00:00|12663.7|12659.7|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|1041
1644840300000|2022-02-14 12:05:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|1305
1644840600000|2022-02-14 12:10:00|12665.3|12661.3|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|1048
1644840900000|2022-02-14 12:15:00|12666.8|12662.8|12664.5|12660.5|12666.8|12662.8|12663.7|12659.7|1937
1644841200000|2022-02-14 12:20:00|12663.7|12659.7|12657.5|12653.5|12665.3|12661.3|12657.5|12653.5|3072
1644841500000|2022-02-14 12:25:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|1807
1644841800000|2022-02-14 12:30:00|12654.3|12650.3|12654.3|12650.3|12655.9|12651.9|12651.2|12647.2|5739
1644842100000|2022-02-14 12:35:00|12655.9|12651.9|12638.7|12634.7|12655.9|12651.9|12635.6|12631.6|8898
1644842400000|2022-02-14 12:40:00|12637.2|12633.2|12637.2|12633.2|12640.3|12636.3|12630.9|12626.9|14654
1644842700000|2022-02-14 12:45:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12627.8|12623.8|8594
1644843000000|2022-02-14 12:50:00|12635.6|12631.6|12634|12630|12638.7|12634.7|12634|12630|7287
1644843300000|2022-02-14 12:55:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12632.5|12628.5|3509
1644843600000|2022-02-14 13:00:00|12634|12630|12627.8|12623.8|12634|12630|12627.8|12623.8|12461
1644843900000|2022-02-14 13:05:00|12629.3|12625.3|12634|12630|12637.2|12633.2|12627.8|12623.8|6248
1644844200000|2022-02-14 13:10:00|12632.5|12628.5|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|6826
1644844500000|2022-02-14 13:15:00|12634|12630|12629.3|12625.3|12635.6|12631.6|12627.8|12623.8|4590
1644844800000|2022-02-14 13:20:00|12627.8|12623.8|12626.2|12622.2|12630.9|12626.9|12624.7|12620.7|6937
1644845100000|2022-02-14 13:25:00|12624.7|12620.7|12623.1|12619.1|12626.2|12622.2|12623.1|12619.1|4863
1644845400000|2022-02-14 13:30:00|12624.7|12620.7|12615.3|12611.3|12624.7|12620.7|12615.3|12611.3|15244
1644845700000|2022-02-14 13:35:00|12613.7|12609.7|12613.7|12609.7|12616.8|12612.8|12610.6|12606.6|11749
1644846000000|2022-02-14 13:40:00|12615.3|12611.3|12618.4|12614.4|12618.4|12614.4|12613.7|12609.7|6734
1644846300000|2022-02-14 13:45:00|12616.8|12612.8|12613.7|12609.7|12616.8|12612.8|12609|12605|11896
1644846600000|2022-02-14 13:50:00|12615.3|12611.3|12616.8|12612.8|12620|12616|12615.3|12611.3|9493
1644846900000|2022-02-14 13:55:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12610.6|12606.6|7962
1644847200000|2022-02-14 14:00:00|12613.7|12609.7|12615.3|12611.3|12618.4|12614.4|12610.6|12606.6|8570
1644847500000|2022-02-14 14:05:00|12616.8|12612.8|12620|12616|12623.1|12619.1|12615.3|12611.3|7738
1644847800000|2022-02-14 14:10:00|12621.5|12617.5|12620|12616|12623.1|12619.1|12620|12616|5883
1644848100000|2022-02-14 14:15:00|12621.5|12617.5|12624.7|12620.7|12626.2|12622.2|12620|12616|6098
1644848400000|2022-02-14 14:20:00|12623.1|12619.1|12613.7|12609.7|12624.7|12620.7|12613.7|12609.7|6290
1644848700000|2022-02-14 14:25:00|12612.2|12608.2|12609|12605|12615.3|12611.3|12607.5|12603.5|6097
1644849000000|2022-02-14 14:30:00|12610.6|12606.6|12609|12605|12613.7|12609.7|12609|12605|9252
1644849300000|2022-02-14 14:35:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12604.3|12600.3|6513
1644849600000|2022-02-14 14:40:00|12604.3|12600.3|12605.9|12601.9|12609|12605|12602.8|12598.8|12284
1644849900000|2022-02-14 14:45:00|12607.5|12603.5|12599.7|12595.7|12610.6|12606.6|12598.1|12594.1|7258
1644850200000|2022-02-14 14:50:00|12601.2|12597.2|12601.2|12597.2|12602.8|12598.8|12598.1|12594.1|8877
1644850500000|2022-02-14 14:55:00|12599.7|12595.7|12602.8|12598.8|12604.3|12600.3|12599.7|12595.7|9482
1644850800000|2022-02-14 15:00:00|12601.2|12597.2|12609|12605|12609|12605|12599.7|12595.7|7398
1644851100000|2022-02-14 15:05:00|12610.6|12606.6|12607.5|12603.5|12610.6|12606.6|12605.9|12601.9|4827
1644851400000|2022-02-14 15:10:00|12605.9|12601.9|12601.2|12597.2|12607.5|12603.5|12601.2|12597.2|4573
1644851700000|2022-02-14 15:15:00|12599.7|12595.7|12595|12591|12602.8|12598.8|12593.4|12589.4|6398
1644852000000|2022-02-14 15:20:00|12593.4|12589.4|12593.4|12589.4|12596.5|12592.5|12591.8|12587.8|6884
1644852300000|2022-02-14 15:25:00|12591.8|12587.8|12596.5|12592.5|12596.5|12592.5|12591.8|12587.8|8453
1644852600000|2022-02-14 15:30:00|12595|12591|12599.7|12595.7|12601.2|12597.2|12595|12591|7142
1644852900000|2022-02-14 15:35:00|12601.2|12597.2|12605.9|12601.9|12605.9|12601.9|12601.2|12597.2|6868
1644853200000|2022-02-14 15:40:00|12604.3|12600.3|12599.7|12595.7|12604.3|12600.3|12598.9|12594.9|5555
1644853500000|2022-02-14 15:45:00|12598.1|12594.1|12601.2|12597.2|12601.2|12597.2|12595|12591|7418
1644853800000|2022-02-14 15:50:00|12599.7|12595.7|12596.5|12592.5|12601.2|12597.2|12595|12591|5976
1644854100000|2022-02-14 15:55:00|12595.8|12591.8|12595|12591|12596.5|12592.5|12593.4|12589.4|4722
1644854400000|2022-02-14 16:00:00|12596.5|12592.5|12595|12591|12596.5|12592.5|12593.4|12589.4|3975
1644854700000|2022-02-14 16:05:00|12593.4|12589.4|12595|12591|12595|12591|12593.4|12589.4|1681
1644855000000|2022-02-14 16:10:00|12593.4|12589.4|12593.4|12589.4|12595|12591|12590.3|12586.3|5856
1644855300000|2022-02-14 16:15:00|12595|12591|12591.8|12587.8|12595|12591|12591.8|12587.8|2430
1644855600000|2022-02-14 16:20:00|12590.3|12586.3|12590.3|12586.3|12591.8|12587.8|12590.3|12586.3|6562
1644855900000|2022-02-14 16:25:00|12591.8|12587.8|12588.7|12584.7|12593.4|12589.4|12588.7|12584.7|4096
1644856200000|2022-02-14 16:30:00|12590.3|12586.3|12590.3|12586.3|12598.1|12594.1|12588.7|12584.7|53981
1644856500000|2022-02-14 16:35:00|12588.7|12584.7|12584|12580|12588.7|12584.7|12584|12580|10275
1644856800000|2022-02-14 16:40:00|12582.5|12578.5|12584|12580|12585.6|12581.6|12580.9|12576.9|4763
1644857100000|2022-02-14 16:45:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12580.9|12576.9|5681
1644857400000|2022-02-14 16:50:00|12580.9|12576.9|12580.9|12576.9|12582.5|12578.5|12580.9|12576.9|2157
1644857700000|2022-02-14 16:55:00|12582.5|12578.5|12582.5|12578.5|12585.6|12581.6|12580.9|12576.9|3444
1644858000000|2022-02-14 17:00:00|12584|12580|12584|12580|12584|12580|12580.9|12576.9|2828
1644858300000|2022-02-14 17:05:00|12585.6|12581.6|12587.2|12583.2|12587.2|12583.2|12582.5|12578.5|4439
1644858600000|2022-02-14 17:10:00|12585.6|12581.6|12584|12580|12587.2|12583.2|12582.5|12578.5|1934
1644858900000|2022-02-14 17:15:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12582.5|12578.5|2105
1644859200000|2022-02-14 17:20:00|12584|12580|12582.5|12578.5|12584|12580|12582.5|12578.5|1563
1644859500000|2022-02-14 17:25:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12579.3|12575.3|1168
1644859800000|2022-02-14 17:30:00|12582.5|12578.5|12584|12580|12584|12580|12580.9|12576.9|2691
1644860100000|2022-02-14 17:35:00|12582.5|12578.5|12587.2|12583.2|12587.2|12583.2|12582.5|12578.5|2006
1644860400000|2022-02-14 17:40:00|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|1500
1644860700000|2022-02-14 17:45:00|12587.2|12583.2|12585.6|12581.6|12587.2|12583.2|12584|12580|3980
1644861000000|2022-02-14 17:50:00|12584|12580|12587.2|12583.2|12588.7|12584.7|12584|12580|2420
1644861300000|2022-02-14 17:55:00|12588.7|12584.7|12593.4|12589.4|12593.4|12589.4|12588.7|12584.7|3754
1644861600000|2022-02-14 18:00:00|12591.8|12587.8|12593.4|12589.4|12595|12591|12591.8|12587.8|2444
1644861900000|2022-02-14 18:05:00|12595|12591|12598.1|12594.1|12598.1|12594.1|12595|12591|1299
1644862200000|2022-02-14 18:10:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|3316
1644862500000|2022-02-14 18:15:00|12598.1|12594.1|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|3109
1644862800000|2022-02-14 18:20:00|12598.1|12594.1|12604.3|12600.3|12605.9|12601.9|12598.1|12594.1|6913
1644863100000|2022-02-14 18:25:00|12602.8|12598.8|12599.7|12595.7|12602.8|12598.8|12599.7|12595.7|2956
1644863400000|2022-02-14 18:30:00|12601.2|12597.2|12596.5|12592.5|12601.2|12597.2|12596.5|12592.5|3661
1644863700000|2022-02-14 18:35:00|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|3928
1644864000000|2022-02-14 18:40:00|12596.5|12592.5|12596.5|12592.5|12598.1|12594.1|12596.5|12592.5|1590
1644864300000|2022-02-14 18:45:00|12595|12591|12601.2|12597.2|12601.2|12597.2|12595|12591|4789
1644864600000|2022-02-14 18:50:00|12602.8|12598.8|12620|12616|12624.7|12620.7|12602.8|12598.8|33762
1644864900000|2022-02-14 18:55:00|12621.5|12617.5|12623.1|12619.1|12626.2|12622.2|12613.7|12609.7|12964
1644865200000|2022-02-14 19:00:00|12621.5|12617.5|12627.8|12623.8|12629.3|12625.3|12620|12616|10692
1644865500000|2022-02-14 19:05:00|12629.3|12625.3|12627.8|12623.8|12637.2|12633.2|12624.7|12620.7|8231
1644865800000|2022-02-14 19:10:00|12626.2|12622.2|12623.1|12619.1|12629.3|12625.3|12623.1|12619.1|7243
1644866100000|2022-02-14 19:15:00|12624.7|12620.7|12626.2|12622.2|12627.8|12623.8|12621.5|12617.5|6235
1644866400000|2022-02-14 19:20:00|12624.7|12620.7|12618.4|12614.4|12626.2|12622.2|12616.8|12612.8|7311
1644866700000|2022-02-14 19:25:00|12616.8|12612.8|12616.8|12612.8|12622.3|12618.3|12616.8|12612.8|3538
1644867000000|2022-02-14 19:30:00|12615.3|12611.3|12610.6|12606.6|12616.8|12612.8|12609|12605|32413
1644867300000|2022-02-14 19:35:00|12611.4|12607.4|12610.6|12606.6|12616.8|12612.8|12605.9|12601.9|18763
1644867600000|2022-02-14 19:40:00|12609|12605|12609|12605|12612.2|12608.2|12605.9|12601.9|5976
1644867900000|2022-02-14 19:45:00|12607.5|12603.5|12607.5|12603.5|12612.2|12608.2|12607.5|12603.5|6980
1644868200000|2022-02-14 19:50:00|12605.9|12601.9|12602.8|12598.8|12605.9|12601.9|12601.2|12597.2|7509
1644868500000|2022-02-14 19:55:00|12601.2|12597.2|12601.2|12597.2|12605.9|12601.9|12599.7|12595.7|4912
1644868800000|2022-02-14 20:00:00|12602.8|12598.8|12601.2|12597.2|12602.8|12598.8|12599.7|12595.7|6053
1644869100000|2022-02-14 20:05:00|12602.8|12598.8|12601.2|12597.2|12604.3|12600.3|12601.2|12597.2|2577
1644869400000|2022-02-14 20:10:00|12602.8|12598.8|12605.9|12601.9|12609|12605|12601.2|12597.2|6074
1644869700000|2022-02-14 20:15:00|12607.5|12603.5|12609|12605|12610.6|12606.6|12605.9|12601.9|5192
1644870000000|2022-02-14 20:20:00|12610.6|12606.6|12609|12605|12613.7|12609.7|12607.5|12603.5|3121
1644870300000|2022-02-14 20:25:00|12607.5|12603.5|12609|12605|12610.6|12606.6|12605.9|12601.9|3528
1644870600000|2022-02-14 20:30:00|12610.6|12606.6|12607.5|12603.5|12610.6|12606.6|12605.9|12601.9|2861
1644870900000|2022-02-14 20:35:00|12609|12605|12612.2|12608.2|12612.2|12608.2|12607.5|12603.5|1854
1644871200000|2022-02-14 20:40:00|12610.6|12606.6|12605.9|12601.9|12612.2|12608.2|12605.9|12601.9|2832
1644871500000|2022-02-14 20:45:00|12604.3|12600.3|12601.2|12597.2|12604.3|12600.3|12599.7|12595.7|7165
1644871800000|2022-02-14 20:50:00|12600.4|12596.4|12599.7|12595.7|12601.2|12597.2|12599.7|12595.7|3039
1644872100000|2022-02-14 20:55:00|12598.1|12594.1|12595|12591|12598.1|12594.1|12595|12591|6097
1644872400000|2022-02-14 21:00:00|12596.5|12592.5|12596.5|12592.5|12599.7|12595.7|12595|12591|2199
1644872700000|2022-02-14 21:05:00|12598.1|12594.1|12601.2|12597.2|12601.2|12597.2|12598.1|12594.1|1873
1644873000000|2022-02-14 21:10:00|12599.7|12595.7|12604.3|12600.3|12604.3|12600.3|12598.1|12594.1|2633
1644873300000|2022-02-14 21:15:00|12602.8|12598.8|12601.2|12597.2|12604.3|12600.3|12601.2|12597.2|1663
1644873600000|2022-02-14 21:20:00|12602.8|12598.8|12602.8|12598.8|12602.8|12598.8|12601.2|12597.2|1781
1644873900000|2022-02-14 21:25:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12601.2|12597.2|1328
1644874200000|2022-02-14 21:30:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|1003
1644874500000|2022-02-14 21:35:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|1345
1644874800000|2022-02-14 21:40:00|12605.9|12601.9|12607.5|12603.5|12607.5|12603.5|12604.3|12600.3|956
1644875100000|2022-02-14 21:45:00|12605.9|12601.9|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|1508
1644875400000|2022-02-14 21:50:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12604.3|12600.3|1023
1644875700000|2022-02-14 21:55:00|12607.5|12603.5|12604.3|12600.3|12607.5|12603.5|12604.3|12600.3|1776
1644879600000|2022-02-14 23:00:00|12605.9|12601.9|12609|12605|12610.6|12606.6|12605.9|12601.9|300
1644879900000|2022-02-14 23:05:00|12607.5|12603.5|12609|12605|12609|12605|12607.5|12603.5|141
1644880200000|2022-02-14 23:10:00|||||||||19
1644880500000|2022-02-14 23:15:00|12608.3|12604.3|12609|12605|12609|12605|12607.5|12603.5|158
1644880800000|2022-02-14 23:20:00|12607.5|12603.5|12609|12605|12609|12605|12607.5|12603.5|199
1644881100000|2022-02-14 23:25:00|12607.5|12603.5|12607.5|12603.5|12607.5|12603.5|12605.9|12601.9|546
1644881400000|2022-02-14 23:30:00|12606.7|12602.7|12607.5|12603.5|12607.5|12603.5|12605.9|12601.9|261
1644881700000|2022-02-14 23:35:00|12605.9|12601.9|12605.9|12601.9|12605.9|12601.9|12605.9|12601.9|304
1644882000000|2022-02-14 23:40:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|99
1644882300000|2022-02-14 23:45:00|12607.5|12603.5|12607.5|12603.5|12607.5|12603.5|12607.5|12603.5|191
1644882600000|2022-02-14 23:50:00|||||||||72
1644882900000|2022-02-14 23:55:00|||||||||44
1644883200000|2022-02-15 00:00:00|12609|12605|12612.2|12608.2|12613.7|12609.7|12609|12605|524
1644883500000|2022-02-15 00:05:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|339
1644883800000|2022-02-15 00:10:00|12610.6|12606.6|12612.2|12608.2|12612.2|12608.2|12610.6|12606.6|754
1644884100000|2022-02-15 00:15:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|691
1644884400000|2022-02-15 00:20:00|12613.7|12609.7|12616.8|12612.8|12618.4|12614.4|12613.7|12609.7|586
1644884700000|2022-02-15 00:25:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|191
1644885000000|2022-02-15 00:30:00|12616.8|12612.8|12621.5|12617.5|12621.5|12617.5|12616.8|12612.8|1073
1644885300000|2022-02-15 00:35:00|12620|12616|12620|12616|12621.5|12617.5|12618.4|12614.4|766
1644885600000|2022-02-15 00:40:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12618.4|12614.4|149
1644885900000|2022-02-15 00:45:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|910
1644886200000|2022-02-15 00:50:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12616.8|12612.8|115
1644886500000|2022-02-15 00:55:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|163
1644886800000|2022-02-15 01:00:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12612.2|12608.2|1290
1644887100000|2022-02-15 01:05:00|12613.7|12609.7|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|312
1644887400000|2022-02-15 01:10:00|12616.1|12612.1|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|229
1644887700000|2022-02-15 01:15:00|12620|12616|12621.5|12617.5|12621.5|12617.5|12620|12616|485
1644888000000|2022-02-15 01:20:00|12620|12616|12618.4|12614.4|12620|12616|12618.4|12614.4|529
1644888300000|2022-02-15 01:25:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12616.8|12612.8|606
1644888600000|2022-02-15 01:30:00|12618.4|12614.4|12621.5|12617.5|12621.5|12617.5|12618.4|12614.4|669
1644888900000|2022-02-15 01:35:00|12620|12616|12620|12616|12621.5|12617.5|12620|12616|246
1644889200000|2022-02-15 01:40:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12618.4|12614.4|290
1644889500000|2022-02-15 01:45:00|12620|12616|12620|12616|12620|12616|12618.4|12614.4|344
1644889800000|2022-02-15 01:50:00|12618.4|12614.4|12616.8|12612.8|12618.4|12614.4|12616.8|12612.8|174
1644890100000|2022-02-15 01:55:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12615.3|12611.3|552
1644890400000|2022-02-15 02:00:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12615.3|12611.3|500
1644890700000|2022-02-15 02:05:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|1061
1644891000000|2022-02-15 02:10:00|12610.6|12606.6|12613.7|12609.7|12613.7|12609.7|12610.6|12606.6|1616
1644891300000|2022-02-15 02:15:00|12615.3|12611.3|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|373
1644891600000|2022-02-15 02:20:00|12614.5|12610.5|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|94
1644891900000|2022-02-15 02:25:00|12615.3|12611.3|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|76
1644892200000|2022-02-15 02:30:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|143
1644892500000|2022-02-15 02:35:00|12616.1|12612.1|12615.3|12611.3|12616.1|12612.1|12615.3|12611.3|198
1644892800000|2022-02-15 02:40:00|||||||||104
1644893100000|2022-02-15 02:45:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|300
1644893400000|2022-02-15 02:50:00|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|398
1644893700000|2022-02-15 02:55:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|841
1644894000000|2022-02-15 03:00:00|12612.2|12608.2|12613.7|12609.7|12613.7|12609.7|12612.2|12608.2|194
1644894300000|2022-02-15 03:05:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|103
1644894600000|2022-02-15 03:10:00|||||||||1
1644894900000|2022-02-15 03:15:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|343
1644895200000|2022-02-15 03:20:00|12614.5|12610.5|12616.8|12612.8|12616.8|12612.8|12614.5|12610.5|316
1644895500000|2022-02-15 03:25:00|12615.3|12611.3|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|374
1644895800000|2022-02-15 03:30:00|12618.4|12614.4|12616.8|12612.8|12620|12616|12616.8|12612.8|609
1644896100000|2022-02-15 03:35:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|192
1644896400000|2022-02-15 03:40:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|356
1644896700000|2022-02-15 03:45:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|218
1644897000000|2022-02-15 03:50:00|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|12610.6|12606.6|372
1644897300000|2022-02-15 03:55:00|12610.6|12606.6|12612.2|12608.2|12612.2|12608.2|12610.6|12606.6|399
1644897600000|2022-02-15 04:00:00|||||||||177
1644898200000|2022-02-15 04:10:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|470
1644898500000|2022-02-15 04:15:00|||||||||58
1644898800000|2022-02-15 04:20:00|||||||||46
1644899100000|2022-02-15 04:25:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|198
1644899400000|2022-02-15 04:30:00|12612.2|12608.2|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|409
1644899700000|2022-02-15 04:35:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|148
1644900000000|2022-02-15 04:40:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|138
1644900600000|2022-02-15 04:50:00|||||||||3
1644900900000|2022-02-15 04:55:00|12610.6|12606.6|12610.6|12606.6|12612.2|12608.2|12609.8|12605.8|680
1644901200000|2022-02-15 05:00:00|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|131
1644901500000|2022-02-15 05:05:00|12613.7|12609.7|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|463
1644901800000|2022-02-15 05:10:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|336
1644902100000|2022-02-15 05:15:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|271
1644902400000|2022-02-15 05:20:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12616.8|12612.8|793
1644902700000|2022-02-15 05:25:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|608
1644903000000|2022-02-15 05:30:00|12616.1|12612.1|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|88
1644903300000|2022-02-15 05:35:00|12615.3|12611.3|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|553
1644903600000|2022-02-15 05:40:00|12615.3|12611.3|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|880
1644903900000|2022-02-15 05:45:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|120
1644904200000|2022-02-15 05:50:00|||||||||5
1644904500000|2022-02-15 05:55:00|||||||||75
1644904800000|2022-02-15 06:00:00|||||||||9
1644905100000|2022-02-15 06:05:00|||||||||463
1644905400000|2022-02-15 06:10:00|||||||||7
1644905700000|2022-02-15 06:15:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|1100
1644906000000|2022-02-15 06:20:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|296
1644906300000|2022-02-15 06:25:00|12613.7|12609.7|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|671
1644906600000|2022-02-15 06:30:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|721
1644906900000|2022-02-15 06:35:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|285
1644907200000|2022-02-15 06:40:00|12615.3|12611.3|12615.3|12611.3|12616.1|12612.1|12613.7|12609.7|670
1644907500000|2022-02-15 06:45:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|288
1644907800000|2022-02-15 06:50:00|12615.3|12611.3|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|214
1644908100000|2022-02-15 06:55:00|12612.2|12608.2|12613.7|12609.7|12614.5|12610.5|12612.2|12608.2|568
1644908400000|2022-02-15 07:00:00|12615.3|12611.3|12613.7|12609.7|12616.8|12612.8|12612.2|12608.2|2411
1644908700000|2022-02-15 07:05:00|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|12609|12605|1281
1644909000000|2022-02-15 07:10:00|12610.6|12606.6|12615.3|12611.3|12615.3|12611.3|12610.6|12606.6|1418
1644909300000|2022-02-15 07:15:00|12616.8|12612.8|12610.6|12606.6|12616.8|12612.8|12609|12605|2673
1644909600000|2022-02-15 07:20:00|12612.2|12608.2|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|1744
1644909900000|2022-02-15 07:25:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|429
1644910200000|2022-02-15 07:30:00|12610.6|12606.6|12610.6|12606.6|12612.2|12608.2|12609|12605|1102
1644910500000|2022-02-15 07:35:00|12612.2|12608.2|12607.5|12603.5|12612.2|12608.2|12607.5|12603.5|861
1644910800000|2022-02-15 07:40:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|662
1644911100000|2022-02-15 07:45:00|12605.9|12601.9|12607.5|12603.5|12607.5|12603.5|12604.3|12600.3|2541
1644911400000|2022-02-15 07:50:00|12605.9|12601.9|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|1186
1644911700000|2022-02-15 07:55:00|12607.5|12603.5|12607.5|12603.5|12609|12605|12607.5|12603.5|865
1644912000000|2022-02-15 08:00:00|12609|12605|12610.6|12606.6|12612.2|12608.2|12607.5|12603.5|1722
1644912300000|2022-02-15 08:05:00|12609|12605|12584|12580|12612.2|12608.2|12584|12580|10423
1644912600000|2022-02-15 08:10:00|12585.6|12581.6|12588.7|12584.7|12588.7|12584.7|12580.9|12576.9|9275
1644912900000|2022-02-15 08:15:00|12590.3|12586.3|12584|12580|12591.8|12587.8|12580.9|12576.9|7053
1644913200000|2022-02-15 08:20:00|12582.5|12578.5|12576.2|12572.2|12582.5|12578.5|12574.7|12570.7|6125
1644913500000|2022-02-15 08:25:00|12577.8|12573.8|12574.7|12570.7|12580.9|12576.9|12571.5|12567.5|8281
1644913800000|2022-02-15 08:30:00|12573.1|12569.1|12566.8|12562.8|12576.2|12572.2|12566.8|12562.8|5992
1644914100000|2022-02-15 08:35:00|12568.4|12564.4|12568.4|12564.4|12573.1|12569.1|12566.8|12562.8|11889
1644914400000|2022-02-15 08:40:00|12570|12566|12574.7|12570.7|12576.2|12572.2|12568.4|12564.4|7573
1644914700000|2022-02-15 08:45:00|12576.2|12572.2|12571.5|12567.5|12579.3|12575.3|12570|12566|6664
1644915000000|2022-02-15 08:50:00|12570|12566|12574.7|12570.7|12574.7|12570.7|12566.8|12562.8|4314
1644915300000|2022-02-15 08:55:00|12576.2|12572.2|12570|12566|12577.8|12573.8|12570|12566|3368
1644915600000|2022-02-15 09:00:00|12571.5|12567.5|12573.1|12569.1|12573.1|12569.1|12568.4|12564.4|3399
1644915900000|2022-02-15 09:05:00|12571.5|12567.5|12571.5|12567.5|12576.2|12572.2|12570|12566|4436
1644916200000|2022-02-15 09:10:00|12573.1|12569.1|12565.3|12561.3|12573.1|12569.1|12565.3|12561.3|5539
1644916500000|2022-02-15 09:15:00|12566.8|12562.8|12571.5|12567.5|12571.5|12567.5|12563.7|12559.7|3914
1644916800000|2022-02-15 09:20:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12570|12566|6168
1644917100000|2022-02-15 09:25:00|12571.5|12567.5|12574.7|12570.7|12574.7|12570.7|12571.5|12567.5|1066
1644917400000|2022-02-15 09:30:00|12573.1|12569.1|12577.8|12573.8|12579.3|12575.3|12573.1|12569.1|1781
1644917700000|2022-02-15 09:35:00|12579.3|12575.3|12577.8|12573.8|12580.9|12576.9|12576.2|12572.2|2293
1644918000000|2022-02-15 09:40:00|12579.3|12575.3|12576.2|12572.2|12579.3|12575.3|12576.2|12572.2|2186
1644918300000|2022-02-15 09:45:00|12577.8|12573.8|12576.2|12572.2|12579.3|12575.3|12576.2|12572.2|2677
1644918600000|2022-02-15 09:50:00|12577.8|12573.8|12584|12580|12584|12580|12576.2|12572.2|4859
1644918900000|2022-02-15 09:55:00|12582.5|12578.5|12580.9|12576.9|12582.5|12578.5|12580.9|12576.9|1217
1644919200000|2022-02-15 10:00:00|12579.3|12575.3|12582.5|12578.5|12582.5|12578.5|12579.3|12575.3|2496
1644919500000|2022-02-15 10:05:00|12580.9|12576.9|12580.9|12576.9|12582.5|12578.5|12577.8|12573.8|2426
1644919800000|2022-02-15 10:10:00|12579.3|12575.3|12576.2|12572.2|12582.5|12578.5|12574.7|12570.7|3706
1644920100000|2022-02-15 10:15:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|1114
1644920400000|2022-02-15 10:20:00|12576.2|12572.2|12584|12580|12584|12580|12573.1|12569.1|3820
1644920700000|2022-02-15 10:25:00|12582.5|12578.5|12574.7|12570.7|12584|12580|12574.7|12570.7|4713
1644921000000|2022-02-15 10:30:00|12576.2|12572.2|12576.2|12572.2|12577.8|12573.8|12573.1|12569.1|2219
1644921300000|2022-02-15 10:35:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|1720
1644921600000|2022-02-15 10:40:00|12573.1|12569.1|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|1171
1644921900000|2022-02-15 10:45:00|12573.1|12569.1|12571.5|12567.5|12574.7|12570.7|12571.5|12567.5|2270
1644922200000|2022-02-15 10:50:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12571.5|12567.5|826
1644922500000|2022-02-15 10:55:00|12574.7|12570.7|12571.5|12567.5|12574.7|12570.7|12571.5|12567.5|637
1644922800000|2022-02-15 11:00:00|12570|12566|12570|12566|12570|12566|12568.4|12564.4|2699
1644923100000|2022-02-15 11:05:00|12568.4|12564.4|12568.4|12564.4|12570|12566|12568.4|12564.4|1271
1644923400000|2022-02-15 11:10:00|12566.8|12562.8|12565.3|12561.3|12568.4|12564.4|12565.3|12561.3|1075
1644923700000|2022-02-15 11:15:00|12566.8|12562.8|12568.4|12564.4|12570|12566|12565.3|12561.3|802
1644924000000|2022-02-15 11:20:00|12566.8|12562.8|12570|12566|12570|12566|12566.8|12562.8|2275
1644924300000|2022-02-15 11:25:00|12568.4|12564.4|12568.4|12564.4|12570|12566|12568.4|12564.4|2116
1644924600000|2022-02-15 11:30:00|12570|12566|12573.1|12569.1|12573.1|12569.1|12570|12566|2113
1644924900000|2022-02-15 11:35:00|12571.5|12567.5|12570|12566|12573.1|12569.1|12570|12566|1244
1644925200000|2022-02-15 11:40:00|12568.4|12564.4|12566.8|12562.8|12570|12566|12566.8|12562.8|3410
1644925500000|2022-02-15 11:45:00|12565.3|12561.3|12565.3|12561.3|12566.8|12562.8|12565.3|12561.3|2484
1644925800000|2022-02-15 11:50:00|12566.8|12562.8|12568.4|12564.4|12568.4|12564.4|12566.8|12562.8|1602
1644926100000|2022-02-15 11:55:00|12570|12566|12573.1|12569.1|12573.1|12569.1|12568.4|12564.4|2278
1644926400000|2022-02-15 12:00:00|12574.7|12570.7|12576.2|12572.2|12582.5|12578.5|12571.5|12567.5|5583
1644926700000|2022-02-15 12:05:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|2430
1644927000000|2022-02-15 12:10:00|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|12573.1|12569.1|1399
1644927300000|2022-02-15 12:15:00|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|693
1644927600000|2022-02-15 12:20:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12571.5|12567.5|2059
1644927900000|2022-02-15 12:25:00|12574.7|12570.7|12573.1|12569.1|12576.2|12572.2|12571.5|12567.5|2486
1644928200000|2022-02-15 12:30:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|1046
1644928500000|2022-02-15 12:35:00|12576.2|12572.2|12579.3|12575.3|12580.9|12576.9|12576.2|12572.2|4290
1644928800000|2022-02-15 12:40:00|12580.9|12576.9|12580.9|12576.9|12582.5|12578.5|12579.3|12575.3|2995
1644929100000|2022-02-15 12:45:00|12582.5|12578.5|12577.8|12573.8|12582.5|12578.5|12577.8|12573.8|4246
1644929400000|2022-02-15 12:50:00|12579.3|12575.3|12576.2|12572.2|12580.9|12576.9|12576.2|12572.2|1232
1644929700000|2022-02-15 12:55:00|12574.7|12570.7|12577.8|12573.8|12579.3|12575.3|12574.7|12570.7|1284
1644930000000|2022-02-15 13:00:00|12579.3|12575.3|12580.9|12576.9|12582.5|12578.5|12577.8|12573.8|2398
1644930300000|2022-02-15 13:05:00|12579.3|12575.3|12580.9|12576.9|12584|12580|12579.3|12575.3|2410
1644930600000|2022-02-15 13:10:00|12579.3|12575.3|12577.8|12573.8|12582.5|12578.5|12577.8|12573.8|1814
1644930900000|2022-02-15 13:15:00|12576.2|12572.2|12576.2|12572.2|12582.5|12578.5|12576.2|12572.2|4317
1644931200000|2022-02-15 13:20:00|12577.8|12573.8|12582.5|12578.5|12584|12580|12576.2|12572.2|6928
1644931500000|2022-02-15 13:25:00|12584|12580|12577.8|12573.8|12584|12580|12576.2|12572.2|3590
1644931800000|2022-02-15 13:30:00|12576.2|12572.2|12577.8|12573.8|12579.3|12575.3|12570|12566|8832
1644932100000|2022-02-15 13:35:00|12576.2|12572.2|12579.3|12575.3|12582.5|12578.5|12574.7|12570.7|9826
1644932400000|2022-02-15 13:40:00|12580.9|12576.9|12574.7|12570.7|12580.9|12576.9|12574.7|12570.7|4839
1644932700000|2022-02-15 13:45:00|12576.2|12572.2|12571.5|12567.5|12577.8|12573.8|12570|12566|5785
1644933000000|2022-02-15 13:50:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12570|12566|2834
1644933300000|2022-02-15 13:55:00|12570|12566|12571.5|12567.5|12571.5|12567.5|12568.4|12564.4|4323
1644933600000|2022-02-15 14:00:00|12570|12566|12574.7|12570.7|12577.8|12573.8|12570|12566|2516
1644933900000|2022-02-15 14:05:00|12576.2|12572.2|12577.8|12573.8|12580.9|12576.9|12571.5|12567.5|6426
1644934200000|2022-02-15 14:10:00|12579.3|12575.3|12580.9|12576.9|12584|12580|12577.8|12573.8|6755
1644934500000|2022-02-15 14:15:00|12579.3|12575.3|12571.5|12567.5|12580.9|12576.9|12571.5|12567.5|7397
1644934800000|2022-02-15 14:20:00|12573.1|12569.1|12576.2|12572.2|12577.8|12573.8|12571.5|12567.5|6918
1644935100000|2022-02-15 14:25:00|12574.7|12570.7|12570|12566|12576.2|12572.2|12570|12566|5706
1644935400000|2022-02-15 14:30:00|12568.4|12564.4|12563.7|12559.7|12573.1|12569.1|12562.2|12558.2|12074
1644935700000|2022-02-15 14:35:00|12562.2|12558.2|12565.3|12561.3|12566.8|12562.8|12560.6|12556.6|14684
1644936000000|2022-02-15 14:40:00|12566.8|12562.8|12563.7|12559.7|12566.8|12562.8|12563.7|12559.7|5940
1644936300000|2022-02-15 14:45:00|12562.2|12558.2|12565.3|12561.3|12566.8|12562.8|12562.2|12558.2|3639
1644936600000|2022-02-15 14:50:00|12563.7|12559.7|12568.4|12564.4|12573.1|12569.1|12563.7|12559.7|9774
1644936900000|2022-02-15 14:55:00|12566.8|12562.8|12565.3|12561.3|12570|12566|12565.3|12561.3|6142
1644937200000|2022-02-15 15:00:00|12566.8|12562.8|12568.4|12564.4|12568.4|12564.4|12565.3|12561.3|6389
1644937500000|2022-02-15 15:05:00|12566.8|12562.8|12570|12566|12571.5|12567.5|12565.3|12561.3|3332
1644937800000|2022-02-15 15:10:00|12571.5|12567.5|12577.8|12573.8|12579.3|12575.3|12571.5|12567.5|9762
1644938100000|2022-02-15 15:15:00|12579.3|12575.3|12576.2|12572.2|12579.3|12575.3|12576.2|12572.2|6150
1644938400000|2022-02-15 15:20:00|12577.8|12573.8|12574.7|12570.7|12577.8|12573.8|12573.1|12569.1|7812
1644938700000|2022-02-15 15:25:00|12576.2|12572.2|12574.7|12570.7|12579.3|12575.3|12573.1|12569.1|9056
1644939000000|2022-02-15 15:30:00|12573.1|12569.1|12571.5|12567.5|12574.7|12570.7|12570|12566|11886
1644939300000|2022-02-15 15:35:00|12573.1|12569.1|12576.2|12572.2|12577.8|12573.8|12573.1|12569.1|7463
1644939600000|2022-02-15 15:40:00|12574.7|12570.7|12576.2|12572.2|12577.8|12573.8|12574.7|12570.7|2624
1644939900000|2022-02-15 15:45:00|12574.7|12570.7|12579.3|12575.3|12580.9|12576.9|12573.1|12569.1|4086
1644940200000|2022-02-15 15:50:00|12580.9|12576.9|12577.8|12573.8|12580.9|12576.9|12576.2|12572.2|3889
1644940500000|2022-02-15 15:55:00|12576.2|12572.2|12574.7|12570.7|12577.8|12573.8|12574.7|12570.7|2149
1644940800000|2022-02-15 16:00:00|12576.2|12572.2|12574.7|12570.7|12577.8|12573.8|12573.1|12569.1|4508
1644941100000|2022-02-15 16:05:00|12573.1|12569.1|12576.2|12572.2|12576.2|12572.2|12573.1|12569.1|5085
1644941400000|2022-02-15 16:10:00|12577.8|12573.8|12576.2|12572.2|12577.8|12573.8|12574.7|12570.7|2811
1644941700000|2022-02-15 16:15:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12573.1|12569.1|8160
1644942000000|2022-02-15 16:20:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12574.7|12570.7|2874
1644942300000|2022-02-15 16:25:00|12579.3|12575.3|12584|12580|12584|12580|12579.3|12575.3|9923
1644942600000|2022-02-15 16:30:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|2466
1644942900000|2022-02-15 16:35:00|12584|12580|12588.7|12584.7|12588.7|12584.7|12584|12580|9820
1644943200000|2022-02-15 16:40:00|12587.2|12583.2|12585.6|12581.6|12588.7|12584.7|12582.5|12578.5|9227
1644943500000|2022-02-15 16:45:00|12584|12580|12585.6|12581.6|12585.6|12581.6|12580.9|12576.9|7773
1644943800000|2022-02-15 16:50:00|12584|12580|12584|12580|12587.2|12583.2|12584|12580|2901
1644944100000|2022-02-15 16:55:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12580.9|12576.9|2623
1644944400000|2022-02-15 17:00:00|12580.9|12576.9|12579.3|12575.3|12582.5|12578.5|12577.8|12573.8|3921
1644944700000|2022-02-15 17:05:00|12577.8|12573.8|12576.2|12572.2|12577.8|12573.8|12574.7|12570.7|3381
1644945000000|2022-02-15 17:10:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|2845
1644945300000|2022-02-15 17:15:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|5889
1644945600000|2022-02-15 17:20:00|12576.2|12572.2|12573.1|12569.1|12576.2|12572.2|12571.5|12567.5|2354
1644945900000|2022-02-15 17:25:00|12574.7|12570.7|12571.5|12567.5|12574.7|12570.7|12571.5|12567.5|4276
1644946200000|2022-02-15 17:30:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12571.5|12567.5|4984
1644946500000|2022-02-15 17:35:00|12570|12566|12571.5|12567.5|12574.7|12570.7|12570|12566|2467
1644946800000|2022-02-15 17:40:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12571.5|12567.5|1250
1644947100000|2022-02-15 17:45:00|12570|12566|12576.2|12572.2|12576.2|12572.2|12570|12566|1967
1644947400000|2022-02-15 17:50:00|12577.8|12573.8|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|1835
1644947700000|2022-02-15 17:55:00|12579.3|12575.3|12579.3|12575.3|12580.9|12576.9|12579.3|12575.3|1769
1644948000000|2022-02-15 18:00:00|12577.8|12573.8|12576.2|12572.2|12580.9|12576.9|12576.2|12572.2|1647
1644948300000|2022-02-15 18:05:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|1208
1644948600000|2022-02-15 18:10:00|12580.9|12576.9|12579.3|12575.3|12580.9|12576.9|12579.3|12575.3|977
1644948900000|2022-02-15 18:15:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12579.3|12575.3|755
1644949200000|2022-02-15 18:20:00|12579.3|12575.3|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|1680
1644949500000|2022-02-15 18:25:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|318
1644949800000|2022-02-15 18:30:00|12577.8|12573.8|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|1578
1644950100000|2022-02-15 18:35:00|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|2985
1644950400000|2022-02-15 18:40:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|2840
1644950700000|2022-02-15 18:45:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|3689
1644951000000|2022-02-15 18:50:00|12577.8|12573.8|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|533
1644951300000|2022-02-15 18:55:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|2990
1644951600000|2022-02-15 19:00:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12576.2|12572.2|921
1644951900000|2022-02-15 19:05:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|2027
1644952200000|2022-02-15 19:10:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|695
1644952500000|2022-02-15 19:15:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|3462
1644952800000|2022-02-15 19:20:00|12577.8|12573.8|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|1919
1644953100000|2022-02-15 19:25:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|3216
1644953400000|2022-02-15 19:30:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|2543
1644953700000|2022-02-15 19:35:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|1903
1644954000000|2022-02-15 19:40:00|12576.2|12572.2|12576.2|12572.2|12577.8|12573.8|12576.2|12572.2|1799
1644954300000|2022-02-15 19:45:00|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|12573.1|12569.1|3539
1644954600000|2022-02-15 19:50:00|12576.2|12572.2|12573.1|12569.1|12576.2|12572.2|12573.1|12569.1|5777
1644954900000|2022-02-15 19:55:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|9990
1644955200000|2022-02-15 20:00:00|12576.2|12572.2|12576.2|12572.2|12577.8|12573.8|12574.7|12570.7|6351
1644955500000|2022-02-15 20:05:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|941
1644955800000|2022-02-15 20:10:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|1038
1644956100000|2022-02-15 20:15:00|12576.2|12572.2|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|2015
1644956400000|2022-02-15 20:20:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12573.1|12569.1|1394
1644956700000|2022-02-15 20:25:00|12571.5|12567.5|12573.1|12569.1|12574.7|12570.7|12571.5|12567.5|4205
1644957000000|2022-02-15 20:30:00|12571.5|12567.5|12571.5|12567.5|12573.1|12569.1|12570|12566|6183
1644957300000|2022-02-15 20:35:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12570|12566|4161
1644957600000|2022-02-15 20:40:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12571.5|12567.5|3084
1644957900000|2022-02-15 20:45:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12571.5|12567.5|3886
1644958200000|2022-02-15 20:50:00|12570|12566|12571.5|12567.5|12571.5|12567.5|12570|12566|1652
1644958500000|2022-02-15 20:55:00|12570|12566|12570|12566|12571.5|12567.5|12570|12566|3076
1644958800000|2022-02-15 21:00:00|12571.5|12567.5|12570|12566|12571.5|12567.5|12568.4|12564.4|2948
1644959100000|2022-02-15 21:05:00|12568.4|12564.4|12565.3|12561.3|12570|12566|12565.3|12561.3|2880
1644959400000|2022-02-15 21:10:00|12566.8|12562.8|12565.3|12561.3|12566.8|12562.8|12565.3|12561.3|2340
1644959700000|2022-02-15 21:15:00|12566.8|12562.8|12566.8|12562.8|12568.4|12564.4|12565.3|12561.3|3708
1644960000000|2022-02-15 21:20:00|12568.4|12564.4|12571.5|12567.5|12571.5|12567.5|12568.4|12564.4|4666
1644960300000|2022-02-15 21:25:00|12570|12566|12573.1|12569.1|12573.1|12569.1|12570|12566|3442
1644960600000|2022-02-15 21:30:00|||||||||811
1644960900000|2022-02-15 21:35:00|12571.5|12567.5|12570|12566|12571.5|12567.5|12570|12566|1644
1644961200000|2022-02-15 21:40:00|12571.5|12567.5|12574.7|12570.7|12576.2|12572.2|12571.5|12567.5|4852
1644961500000|2022-02-15 21:45:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12571.5|12567.5|2220
1644961800000|2022-02-15 21:50:00|||||||||1817
1644962100000|2022-02-15 21:55:00|12571.5|12567.5|12571.5|12567.5|12571.5|12567.5|12570|12566|6027
1644966000000|2022-02-15 23:00:00|12573.1|12569.1|12574.7|12570.7|12574.7|12570.7|12571.5|12567.5|334
1644966300000|2022-02-15 23:05:00|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|685
1644966600000|2022-02-15 23:10:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|1080
1644966900000|2022-02-15 23:15:00|||||||||259
1644967200000|2022-02-15 23:20:00|12576.2|12572.2|12579.3|12575.3|12579.3|12575.3|12576.2|12572.2|1634
1644967500000|2022-02-15 23:25:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|758
1644967800000|2022-02-15 23:30:00|||||||||450
1644968100000|2022-02-15 23:35:00|12576.2|12572.2|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|559
1644968400000|2022-02-15 23:40:00|||||||||150
1644968700000|2022-02-15 23:45:00|12576.2|12572.2|12579.3|12575.3|12579.3|12575.3|12576.2|12572.2|2408
1644969000000|2022-02-15 23:50:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|370
1644969300000|2022-02-15 23:55:00|12579.3|12575.3|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|499
1644969600000|2022-02-16 00:00:00|12579.3|12575.3|12577.8|12573.8|12580.9|12576.9|12577.8|12573.8|892
1644969900000|2022-02-16 00:05:00|12579.3|12575.3|12576.2|12572.2|12579.3|12575.3|12576.2|12572.2|969
1644970200000|2022-02-16 00:10:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|1900
1644970500000|2022-02-16 00:15:00|||||||||1010
1644970800000|2022-02-16 00:20:00|||||||||113
1644971100000|2022-02-16 00:25:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|398
1644971400000|2022-02-16 00:30:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|226
1644971700000|2022-02-16 00:35:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|569
1644972000000|2022-02-16 00:40:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|368
1644972300000|2022-02-16 00:45:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|639
1644972600000|2022-02-16 00:50:00|12584|12580|12582.5|12578.5|12584|12580|12582.5|12578.5|1445
1644972900000|2022-02-16 00:55:00|12584|12580|12582.5|12578.5|12584|12580|12582.5|12578.5|1221
1644973200000|2022-02-16 01:00:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|392
1644973500000|2022-02-16 01:05:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|362
1644973800000|2022-02-16 01:10:00|12584|12580|12585.6|12581.6|12585.6|12581.6|12582.5|12578.5|583
1644974100000|2022-02-16 01:15:00|12587.2|12583.2|12587.2|12583.2|12587.2|12583.2|12585.6|12581.6|984
1644974400000|2022-02-16 01:20:00|12585.6|12581.6|12584|12580|12585.6|12581.6|12584|12580|737
1644974700000|2022-02-16 01:25:00|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|792
1644975000000|2022-02-16 01:30:00|12587.2|12583.2|12587.2|12583.2|12587.2|12583.2|12585.6|12581.6|1228
1644975300000|2022-02-16 01:35:00|12588.7|12584.7|12587.2|12583.2|12588.7|12584.7|12587.2|12583.2|1122
1644975600000|2022-02-16 01:40:00|12588.7|12584.7|12590.3|12586.3|12590.3|12586.3|12588.7|12584.7|715
1644975900000|2022-02-16 01:45:00|12591.8|12587.8|12590.3|12586.3|12591.8|12587.8|12588.7|12584.7|1417
1644976200000|2022-02-16 01:50:00|12591.8|12587.8|12588.7|12584.7|12591.8|12587.8|12588.7|12584.7|602
1644976500000|2022-02-16 01:55:00|12590.3|12586.3|12588.7|12584.7|12590.3|12586.3|12588.7|12584.7|1803
1644976800000|2022-02-16 02:00:00|12590.3|12586.3|12588.7|12584.7|12590.3|12586.3|12588.7|12584.7|570
1644977100000|2022-02-16 02:05:00|12587.2|12583.2|12587.2|12583.2|12588.7|12584.7|12587.2|12583.2|604
1644977400000|2022-02-16 02:10:00|12588.7|12584.7|12588.7|12584.7|12588.7|12584.7|12588.7|12584.7|172
1644977700000|2022-02-16 02:15:00|||||||||108
1644978000000|2022-02-16 02:20:00|||||||||90
1644978300000|2022-02-16 02:25:00|||||||||35
1644978600000|2022-02-16 02:30:00|12590.3|12586.3|12590.3|12586.3|12590.3|12586.3|12588.7|12584.7|420
1644978900000|2022-02-16 02:35:00|12591.8|12587.8|12590.3|12586.3|12591.8|12587.8|12590.3|12586.3|561
1644979200000|2022-02-16 02:40:00|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|226
1644979500000|2022-02-16 02:45:00|12593.4|12589.4|12593.4|12589.4|12595|12591|12593.4|12589.4|2743
1644979800000|2022-02-16 02:50:00|12595|12591|12593.4|12589.4|12595|12591|12593.4|12589.4|1379
1644980100000|2022-02-16 02:55:00|12595|12591|12593.4|12589.4|12595|12591|12593.4|12589.4|287
1644980400000|2022-02-16 03:00:00|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|340
1644980700000|2022-02-16 03:05:00|||||||||399
1644981000000|2022-02-16 03:10:00|12590.3|12586.3|12587.2|12583.2|12590.3|12586.3|12587.2|12583.2|823
1644981300000|2022-02-16 03:15:00|12588.7|12584.7|12587.2|12583.2|12588.7|12584.7|12587.2|12583.2|436
1644981600000|2022-02-16 03:20:00|12588.7|12584.7|12588.7|12584.7|12588.7|12584.7|12587.2|12583.2|633
1644981900000|2022-02-16 03:25:00|||||||||195
1644982200000|2022-02-16 03:30:00|12589.5|12585.5|12591.8|12587.8|12591.8|12587.8|12589.5|12585.5|423
1644982500000|2022-02-16 03:35:00|12590.3|12586.3|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|83
1644982800000|2022-02-16 03:40:00|12590.3|12586.3|12593.4|12589.4|12593.4|12589.4|12590.3|12586.3|1619
1644983100000|2022-02-16 03:45:00|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|342
1644983400000|2022-02-16 03:50:00|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|385
1644983700000|2022-02-16 03:55:00|12591.8|12587.8|12593.4|12589.4|12593.4|12589.4|12591.8|12587.8|385
1644984000000|2022-02-16 04:00:00|12591.8|12587.8|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|464
1644984300000|2022-02-16 04:05:00|12590.3|12586.3|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|225
1644984600000|2022-02-16 04:10:00|12591.1|12587.1|12590.3|12586.3|12591.8|12587.8|12590.3|12586.3|941
1644984900000|2022-02-16 04:15:00|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|781
1644985200000|2022-02-16 04:20:00|12593.4|12589.4|12590.3|12586.3|12593.4|12589.4|12590.3|12586.3|446
1644985500000|2022-02-16 04:25:00|12588.7|12584.7|12590.3|12586.3|12590.3|12586.3|12588.7|12584.7|122
1644985800000|2022-02-16 04:30:00|12588.7|12584.7|12590.3|12586.3|12590.3|12586.3|12588.7|12584.7|72
1644986100000|2022-02-16 04:35:00|12588.7|12584.7|12590.3|12586.3|12590.3|12586.3|12588.7|12584.7|635
1644986400000|2022-02-16 04:40:00|||||||||13
1644986700000|2022-02-16 04:45:00|||||||||10
1644987000000|2022-02-16 04:50:00|||||||||47
1644987300000|2022-02-16 04:55:00|12588.7|12584.7|12588.7|12584.7|12590.3|12586.3|12588.7|12584.7|398
1644987600000|2022-02-16 05:00:00|||||||||20
1644987900000|2022-02-16 05:05:00|||||||||250
1644988200000|2022-02-16 05:10:00|12587.2|12583.2|12587.2|12583.2|12587.2|12583.2|12587.2|12583.2|343
1644988500000|2022-02-16 05:15:00|12588.7|12584.7|12588.7|12584.7|12588.7|12584.7|12587.2|12583.2|659
1644988800000|2022-02-16 05:20:00|12590.3|12586.3|12590.3|12586.3|12590.3|12586.3|12590.3|12586.3|1497
1644989100000|2022-02-16 05:25:00|||||||||57
1644989400000|2022-02-16 05:30:00|12588.7|12584.7|12588.7|12584.7|12591.8|12587.8|12588.7|12584.7|6072
1644989700000|2022-02-16 05:35:00|12587.2|12583.2|12588.7|12584.7|12588.7|12584.7|12587.2|12583.2|650
1644990000000|2022-02-16 05:40:00|12587.2|12583.2|12588.7|12584.7|12588.7|12584.7|12587.2|12583.2|589
1644990300000|2022-02-16 05:45:00|||||||||26
1644990600000|2022-02-16 05:50:00|12587.2|12583.2|12585.6|12581.6|12588.7|12584.7|12585.6|12581.6|1474
1644990900000|2022-02-16 05:55:00|12584|12580|12584|12580|12585.6|12581.6|12584|12580|1130
1644991200000|2022-02-16 06:00:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|1496
1644991500000|2022-02-16 06:05:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|3768
1644991800000|2022-02-16 06:10:00|12580.1|12576.1|12579.3|12575.3|12580.9|12576.9|12577.8|12573.8|1533
1644992100000|2022-02-16 06:15:00|12580.9|12576.9|12580.9|12576.9|12582.5|12578.5|12580.9|12576.9|816
1644992400000|2022-02-16 06:20:00|12582.5|12578.5|12584|12580|12584|12580|12580.9|12576.9|1469
1644992700000|2022-02-16 06:25:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|570
1644993000000|2022-02-16 06:30:00|12580.9|12576.9|12580.9|12576.9|12582.5|12578.5|12579.3|12575.3|272
1644993300000|2022-02-16 06:35:00|||||||||230
1644993600000|2022-02-16 06:40:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|440
1644993900000|2022-02-16 06:45:00|||||||||168
1644994200000|2022-02-16 06:50:00|12581.7|12577.7|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|475
1644994500000|2022-02-16 06:55:00|||||||||319
1644994800000|2022-02-16 07:00:00|12584|12580|12579.3|12575.3|12584|12580|12576.2|12572.2|1830
1644995100000|2022-02-16 07:05:00|12580.9|12576.9|12579.3|12575.3|12580.9|12576.9|12577.8|12573.8|1127
1644995400000|2022-02-16 07:10:00|12577.8|12573.8|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|590
1644995700000|2022-02-16 07:15:00|12579.3|12575.3|12574.7|12570.7|12579.3|12575.3|12574.7|12570.7|1246
1644996000000|2022-02-16 07:20:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12571.5|12567.5|2632
1644996300000|2022-02-16 07:25:00|12571.5|12567.5|12576.2|12572.2|12576.2|12572.2|12571.5|12567.5|1859
1644996600000|2022-02-16 07:30:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|1419
1644996900000|2022-02-16 07:35:00|12577.8|12573.8|12573.1|12569.1|12577.8|12573.8|12573.1|12569.1|990
1644997200000|2022-02-16 07:40:00|12571.5|12567.5|12574.7|12570.7|12574.7|12570.7|12571.5|12567.5|4819
1644997500000|2022-02-16 07:45:00|12576.2|12572.2|12576.2|12572.2|12577.8|12573.8|12574.7|12570.7|1544
1644997800000|2022-02-16 07:50:00|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|12573.1|12569.1|1495
1644998100000|2022-02-16 07:55:00|12573.1|12569.1|12574.7|12570.7|12574.7|12570.7|12573.1|12569.1|1346
1644998400000|2022-02-16 08:00:00|12573.1|12569.1|12573.1|12569.1|12576.2|12572.2|12573.1|12569.1|910
1644998700000|2022-02-16 08:05:00|12574.7|12570.7|12573.1|12569.1|12574.7|12570.7|12571.5|12567.5|1604
1644999000000|2022-02-16 08:10:00|12571.5|12567.5|12571.5|12567.5|12571.5|12567.5|12568.4|12564.4|2716
1644999300000|2022-02-16 08:15:00|12570|12566|12573.1|12569.1|12573.1|12569.1|12568.4|12564.4|1651
1644999600000|2022-02-16 08:20:00|12571.5|12567.5|12574.7|12570.7|12574.7|12570.7|12571.5|12567.5|2161
1644999900000|2022-02-16 08:25:00|12573.1|12569.1|12574.7|12570.7|12576.2|12572.2|12571.5|12567.5|1699
1645000200000|2022-02-16 08:30:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12573.1|12569.1|1327
1645000500000|2022-02-16 08:35:00|12571.5|12567.5|12570|12566|12573.1|12569.1|12570|12566|1073
1645000800000|2022-02-16 08:40:00|12571.5|12567.5|12571.5|12567.5|12573.1|12569.1|12571.5|12567.5|639
1645001100000|2022-02-16 08:45:00|12573.1|12569.1|12570|12566|12573.1|12569.1|12570|12566|421
1645001400000|2022-02-16 08:50:00|12568.4|12564.4|12570|12566|12571.5|12567.5|12568.4|12564.4|1428
1645001700000|2022-02-16 08:55:00|12568.4|12564.4|12570|12566|12570|12566|12568.4|12564.4|810
1645002000000|2022-02-16 09:00:00|12571.5|12567.5|12571.5|12567.5|12571.5|12567.5|12568.4|12564.4|957
1645002300000|2022-02-16 09:05:00|12570.8|12566.8|12574.7|12570.7|12576.2|12572.2|12570|12566|2520
1645002600000|2022-02-16 09:10:00|12576.2|12572.2|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|2866
1645002900000|2022-02-16 09:15:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12573.1|12569.1|897
1645003200000|2022-02-16 09:20:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|1314
1645003500000|2022-02-16 09:25:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|686
1645003800000|2022-02-16 09:30:00|12577.8|12573.8|12574.7|12570.7|12577.8|12573.8|12574.7|12570.7|1294
1645004100000|2022-02-16 09:35:00|12576.2|12572.2|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|1040
1645004400000|2022-02-16 09:40:00|12573.1|12569.1|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|1317
1645004700000|2022-02-16 09:45:00|12576.2|12572.2|12577.8|12573.8|12579.3|12575.3|12574.7|12570.7|1285
1645005000000|2022-02-16 09:50:00|12579.3|12575.3|12579.3|12575.3|12580.9|12576.9|12577.8|12573.8|1448
1645005300000|2022-02-16 09:55:00|12580.9|12576.9|12579.3|12575.3|12580.9|12576.9|12579.3|12575.3|2025
1645005600000|2022-02-16 10:00:00|12580.9|12576.9|12579.3|12575.3|12582.5|12578.5|12579.3|12575.3|2231
1645005900000|2022-02-16 10:05:00|12580.9|12576.9|12579.3|12575.3|12580.9|12576.9|12577.8|12573.8|902
1645006200000|2022-02-16 10:10:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12579.3|12575.3|477
1645006500000|2022-02-16 10:15:00|12579.3|12575.3|12577.8|12573.8|12580.9|12576.9|12577.8|12573.8|2728
1645006800000|2022-02-16 10:20:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|473
1645007100000|2022-02-16 10:25:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|752
1645007400000|2022-02-16 10:30:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12579.3|12575.3|908
1645007700000|2022-02-16 10:35:00|12580.9|12576.9|12580.9|12576.9|12584|12580|12580.9|12576.9|1438
1645008000000|2022-02-16 10:40:00|12582.5|12578.5|12579.3|12575.3|12582.5|12578.5|12579.3|12575.3|406
1645008300000|2022-02-16 10:45:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12579.3|12575.3|423
1645008600000|2022-02-16 10:50:00|12579.3|12575.3|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|290
1645008900000|2022-02-16 10:55:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|636
1645009200000|2022-02-16 11:00:00|12577.8|12573.8|12580.9|12576.9|12580.9|12576.9|12577.8|12573.8|786
1645009500000|2022-02-16 11:05:00|12582.5|12578.5|12580.9|12576.9|12582.5|12578.5|12580.9|12576.9|337
1645009800000|2022-02-16 11:10:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|1043
1645010100000|2022-02-16 11:15:00|12577.8|12573.8|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|1113
1645010400000|2022-02-16 11:20:00|||||||||66
1645010700000|2022-02-16 11:25:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|508
1645011000000|2022-02-16 11:30:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12579.3|12575.3|1961
1645011300000|2022-02-16 11:35:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|1895
1645011600000|2022-02-16 11:40:00|12584|12580|12584|12580|12584|12580|12582.5|12578.5|470
1645011900000|2022-02-16 11:45:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|711
1645012200000|2022-02-16 11:50:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|419
1645012500000|2022-02-16 11:55:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|922
1645012800000|2022-02-16 12:00:00|12580.9|12576.9|12582.5|12578.5|12584|12580|12580.9|12576.9|465
1645013100000|2022-02-16 12:05:00|12584|12580|12582.5|12578.5|12584|12580|12582.5|12578.5|264
1645013400000|2022-02-16 12:10:00|12584|12580|12582.5|12578.5|12584|12580|12580.9|12576.9|705
1645013700000|2022-02-16 12:15:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|518
1645014000000|2022-02-16 12:20:00|12580.9|12576.9|12577.8|12573.8|12582.5|12578.5|12576.2|12572.2|4021
1645014300000|2022-02-16 12:25:00|12579.3|12575.3|12577.8|12573.8|12579.3|12575.3|12576.2|12572.2|2663
1645014600000|2022-02-16 12:30:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12574.7|12570.7|641
1645014900000|2022-02-16 12:35:00|12579.3|12575.3|12580.9|12576.9|12582.5|12578.5|12577.8|12573.8|3842
1645015200000|2022-02-16 12:40:00|12582.5|12578.5|12579.3|12575.3|12582.5|12578.5|12579.3|12575.3|985
1645015500000|2022-02-16 12:45:00|12580.9|12576.9|12580.9|12576.9|12582.5|12578.5|12579.3|12575.3|2185
1645015800000|2022-02-16 12:50:00|12582.5|12578.5|12584|12580|12584|12580|12582.5|12578.5|2580
1645016100000|2022-02-16 12:55:00|12585.6|12581.6|12584|12580|12585.6|12581.6|12582.5|12578.5|4647
1645016400000|2022-02-16 13:00:00|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|12582.5|12578.5|6043
1645016700000|2022-02-16 13:05:00|12584|12580|12584|12580|12585.6|12581.6|12582.5|12578.5|2151
1645017000000|2022-02-16 13:10:00|12582.5|12578.5|12584|12580|12585.6|12581.6|12582.5|12578.5|1910
1645017300000|2022-02-16 13:15:00|12585.6|12581.6|12582.5|12578.5|12585.6|12581.6|12582.5|12578.5|3504
1645017600000|2022-02-16 13:20:00|12584|12580|12584|12580|12585.6|12581.6|12582.5|12578.5|5034
1645017900000|2022-02-16 13:25:00|12582.5|12578.5|12579.3|12575.3|12584|12580|12577.8|12573.8|5291
1645018200000|2022-02-16 13:30:00|12577.8|12573.8|12573.1|12569.1|12577.8|12573.8|12566.8|12562.8|19833
1645018500000|2022-02-16 13:35:00|12574.7|12570.7|12584|12580|12584|12580|12573.1|12569.1|15330
1645018800000|2022-02-16 13:40:00|12582.5|12578.5|12590.3|12586.3|12590.3|12586.3|12582.5|12578.5|16311
1645019100000|2022-02-16 13:45:00|12588.7|12584.7|12596.5|12592.5|12598.1|12594.1|12587.2|12583.2|10106
1645019400000|2022-02-16 13:50:00|12598.1|12594.1|12595|12591|12601.2|12597.2|12593.4|12589.4|7926
1645019700000|2022-02-16 13:55:00|12596.5|12592.5|12601.2|12597.2|12601.2|12597.2|12595|12591|5151
1645020000000|2022-02-16 14:00:00|12602.8|12598.8|12604.3|12600.3|12604.3|12600.3|12601.2|12597.2|7210
1645020300000|2022-02-16 14:05:00|12602.8|12598.8|12601.2|12597.2|12604.3|12600.3|12599.7|12595.7|5672
1645020600000|2022-02-16 14:10:00|12602.8|12598.8|12598.1|12594.1|12602.8|12598.8|12598.1|12594.1|5447
1645020900000|2022-02-16 14:15:00|12599.7|12595.7|12596.5|12592.5|12599.7|12595.7|12596.5|12592.5|4222
1645021200000|2022-02-16 14:20:00|12595|12591|12595|12591|12598.1|12594.1|12593.4|12589.4|2516
1645021500000|2022-02-16 14:25:00|12593.4|12589.4|12598.1|12594.1|12598.1|12594.1|12593.4|12589.4|6321
1645021800000|2022-02-16 14:30:00|12596.5|12592.5|12595|12591|12599.7|12595.7|12593.4|12589.4|4213
1645022100000|2022-02-16 14:35:00|12593.4|12589.4|12593.4|12589.4|12598.1|12594.1|12591.8|12587.8|8241
1645022400000|2022-02-16 14:40:00|12595|12591|12593.4|12589.4|12598.1|12594.1|12591.8|12587.8|8390
1645022700000|2022-02-16 14:45:00|12591.8|12587.8|12588.7|12584.7|12591.8|12587.8|12585.6|12581.6|7492
1645023000000|2022-02-16 14:50:00|12590.3|12586.3|12591.8|12587.8|12593.4|12589.4|12588.7|12584.7|5438
1645023300000|2022-02-16 14:55:00|12590.3|12586.3|12588.7|12584.7|12591.8|12587.8|12587.2|12583.2|2626
1645023600000|2022-02-16 15:00:00|12587.2|12583.2|12587.2|12583.2|12588.7|12584.7|12584|12580|7895
1645023900000|2022-02-16 15:05:00|12585.6|12581.6|12591.8|12587.8|12591.8|12587.8|12585.6|12581.6|7596
1645024200000|2022-02-16 15:10:00|12590.3|12586.3|12585.6|12581.6|12590.3|12586.3|12584|12580|6417
1645024500000|2022-02-16 15:15:00|12587.2|12583.2|12587.2|12583.2|12588.7|12584.7|12585.6|12581.6|5581
1645024800000|2022-02-16 15:20:00|12588.7|12584.7|12585.6|12581.6|12588.7|12584.7|12585.6|12581.6|4870
1645025100000|2022-02-16 15:25:00|12584|12580|12584|12580|12585.6|12581.6|12584|12580|3740
1645025400000|2022-02-16 15:30:00|12585.6|12581.6|12582.5|12578.5|12587.2|12583.2|12582.5|12578.5|4445
1645025700000|2022-02-16 15:35:00|12580.9|12576.9|12579.3|12575.3|12582.5|12578.5|12579.3|12575.3|6761
1645026000000|2022-02-16 15:40:00|12580.9|12576.9|12582.5|12578.5|12585.6|12581.6|12579.3|12575.3|6017
1645026300000|2022-02-16 15:45:00|12584|12580|12584|12580|12585.6|12581.6|12584|12580|4139
1645026600000|2022-02-16 15:50:00|12582.5|12578.5|12580.9|12576.9|12584|12580|12580.9|12576.9|5679
1645026900000|2022-02-16 15:55:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|4253
1645027200000|2022-02-16 16:00:00|12584|12580|12585.6|12581.6|12588.7|12584.7|12584|12580|5366
1645027500000|2022-02-16 16:05:00|12584|12580|12584|12580|12587.2|12583.2|12582.5|12578.5|4749
1645027800000|2022-02-16 16:10:00|12585.6|12581.6|12584|12580|12587.2|12583.2|12584|12580|1835
1645028100000|2022-02-16 16:15:00|12582.5|12578.5|12585.6|12581.6|12585.6|12581.6|12582.5|12578.5|5119
1645028400000|2022-02-16 16:20:00|12584|12580|12582.5|12578.5|12584|12580|12582.5|12578.5|3625
1645028700000|2022-02-16 16:25:00|12580.9|12576.9|12582.5|12578.5|12584|12580|12580.9|12576.9|4221
1645029000000|2022-02-16 16:30:00|12584|12580|12584|12580|12584|12580|12582.5|12578.5|2674
1645029300000|2022-02-16 16:35:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12580.9|12576.9|4384
1645029600000|2022-02-16 16:40:00|12580.9|12576.9|12579.3|12575.3|12584|12580|12579.3|12575.3|4243
1645029900000|2022-02-16 16:45:00|12580.9|12576.9|12584|12580|12585.6|12581.6|12580.9|12576.9|6383
1645030200000|2022-02-16 16:50:00|12585.6|12581.6|12580.9|12576.9|12585.6|12581.6|12579.3|12575.3|4524
1645030500000|2022-02-16 16:55:00|12579.3|12575.3|12580.9|12576.9|12580.9|12576.9|12577.8|12573.8|2324
1645030800000|2022-02-16 17:00:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12579.3|12575.3|2945
1645031100000|2022-02-16 17:05:00|12584|12580|12582.5|12578.5|12584|12580|12580.9|12576.9|1685
1645031400000|2022-02-16 17:10:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12579.3|12575.3|2682
1645031700000|2022-02-16 17:15:00|12582.5|12578.5|12584|12580|12585.6|12581.6|12580.9|12576.9|2059
1645032000000|2022-02-16 17:20:00|12582.5|12578.5|12580.9|12576.9|12582.5|12578.5|12580.9|12576.9|1504
1645032300000|2022-02-16 17:25:00|12582.5|12578.5|12584|12580|12585.6|12581.6|12582.5|12578.5|3138
1645032600000|2022-02-16 17:30:00|12585.6|12581.6|12585.6|12581.6|12587.2|12583.2|12584|12580|1964
1645032900000|2022-02-16 17:35:00|12587.2|12583.2|12582.5|12578.5|12587.2|12583.2|12582.5|12578.5|4027
1645033200000|2022-02-16 17:40:00|12580.9|12576.9|12584|12580|12584|12580|12580.9|12576.9|2433
1645033500000|2022-02-16 17:45:00|12585.6|12581.6|12585.6|12581.6|12587.2|12583.2|12585.6|12581.6|1956
1645033800000|2022-02-16 17:50:00|12584|12580|12582.5|12578.5|12584|12580|12582.5|12578.5|3365
1645034100000|2022-02-16 17:55:00|12584|12580|12585.6|12581.6|12586.4|12582.4|12579.3|12575.3|5980
1645034400000|2022-02-16 18:00:00|12584.8|12580.8|12580.9|12576.9|12586.4|12582.4|12579.3|12575.3|5112
1645034700000|2022-02-16 18:05:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12577.8|12573.8|3469
1645035000000|2022-02-16 18:10:00|12584|12580|12582.5|12578.5|12585.6|12581.6|12580.9|12576.9|4259
1645035300000|2022-02-16 18:15:00|12584|12580|12584|12580|12584|12580|12582.5|12578.5|2633
1645035600000|2022-02-16 18:20:00|12585.6|12581.6|12580.9|12576.9|12585.6|12581.6|12579.3|12575.3|4166
1645035900000|2022-02-16 18:25:00|12582.5|12578.5|12580.9|12576.9|12582.5|12578.5|12579.3|12575.3|1713
1645036200000|2022-02-16 18:30:00|12579.3|12575.3|12579.3|12575.3|12580.9|12576.9|12577.8|12573.8|3070
1645036500000|2022-02-16 18:35:00|12580.9|12576.9|12582.5|12578.5|12584|12580|12579.3|12575.3|3441
1645036800000|2022-02-16 18:40:00|12584|12580|12582.5|12578.5|12585.6|12581.6|12582.5|12578.5|2472
1645037100000|2022-02-16 18:45:00|12584|12580|12577.8|12573.8|12584|12580|12577.8|12573.8|4619
1645037400000|2022-02-16 18:50:00|12579.3|12575.3|12571.5|12567.5|12579.3|12575.3|12570|12566|6653
1645037700000|2022-02-16 18:55:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12570|12566|5328
1645038000000|2022-02-16 19:00:00|12573.1|12569.1|12577.8|12573.8|12577.8|12573.8|12570|12566|4876
1645038300000|2022-02-16 19:05:00|12579.3|12575.3|12588.7|12584.7|12590.3|12586.3|12579.3|12575.3|27403
1645038600000|2022-02-16 19:10:00|12590.3|12586.3|12598.1|12594.1|12602.8|12598.8|12588.7|12584.7|23918
1645038900000|2022-02-16 19:15:00|12596.5|12592.5|12590.3|12586.3|12598.1|12594.1|12588.7|12584.7|12065
1645039200000|2022-02-16 19:20:00|12591.8|12587.8|12593.4|12589.4|12595|12591|12588.7|12584.7|11862
1645039500000|2022-02-16 19:25:00|12595|12591|12591.8|12587.8|12598.1|12594.1|12591.8|12587.8|6552
1645039800000|2022-02-16 19:30:00|12593.4|12589.4|12582.5|12578.5|12593.4|12589.4|12582.5|12578.5|6042
1645040100000|2022-02-16 19:35:00|12584|12580|12582.5|12578.5|12585.6|12581.6|12577.8|12573.8|9037
1645040400000|2022-02-16 19:40:00|12580.9|12576.9|12577.8|12573.8|12584|12580|12577.8|12573.8|4539
1645040700000|2022-02-16 19:45:00|12579.3|12575.3|12580.9|12576.9|12580.9|12576.9|12576.2|12572.2|4224
1645041000000|2022-02-16 19:50:00|12582.5|12578.5|12584|12580|12584|12580|12580.9|12576.9|4822
1645041300000|2022-02-16 19:55:00|12585.6|12581.6|12584|12580|12585.6|12581.6|12580.9|12576.9|6340
1645041600000|2022-02-16 20:00:00|12582.5|12578.5|12584|12580|12587.2|12583.2|12582.5|12578.5|4824
1645041900000|2022-02-16 20:05:00|12582.5|12578.5|12579.3|12575.3|12584|12580|12579.3|12575.3|5827
1645042200000|2022-02-16 20:10:00|12580.9|12576.9|12584|12580|12584|12580|12580.9|12576.9|1817
1645042500000|2022-02-16 20:15:00|12582.5|12578.5|12590.3|12586.3|12590.3|12586.3|12582.5|12578.5|5404
1645042800000|2022-02-16 20:20:00|12591.8|12587.8|12591.8|12587.8|12593.4|12589.4|12588.7|12584.7|2394
1645043100000|2022-02-16 20:25:00|12593.4|12589.4|12596.5|12592.5|12598.1|12594.1|12591.8|12587.8|5478
1645043400000|2022-02-16 20:30:00|12595|12591|12596.5|12592.5|12598.1|12594.1|12591.8|12587.8|7273
1645043700000|2022-02-16 20:35:00|12595|12591|12591.8|12587.8|12596.5|12592.5|12591.8|12587.8|7659
1645044000000|2022-02-16 20:40:00|12593.4|12589.4|12595|12591|12596.5|12592.5|12591.8|12587.8|3395
1645044300000|2022-02-16 20:45:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12593.4|12589.4|3689
1645044600000|2022-02-16 20:50:00|12595|12591|12595|12591|12595|12591|12595|12591|2642
1645044900000|2022-02-16 20:55:00|12596.5|12592.5|12596.5|12592.5|12598.1|12594.1|12595|12591|10795
1645045200000|2022-02-16 21:00:00|12595|12591|12596.5|12592.5|12599.7|12595.7|12595|12591|4111
1645045500000|2022-02-16 21:05:00|12598.1|12594.1|12595|12591|12598.1|12594.1|12595|12591|1528
1645045800000|2022-02-16 21:10:00|12596.5|12592.5|12595|12591|12596.5|12592.5|12593.4|12589.4|1755
1645046100000|2022-02-16 21:15:00|12593.4|12589.4|12588.7|12584.7|12593.4|12589.4|12588.7|12584.7|809
1645046400000|2022-02-16 21:20:00|12590.3|12586.3|12587.2|12583.2|12590.3|12586.3|12587.2|12583.2|3463
1645046700000|2022-02-16 21:25:00|12585.6|12581.6|12587.2|12583.2|12587.2|12583.2|12585.6|12581.6|1913
1645047000000|2022-02-16 21:30:00|12585.6|12581.6|12584|12580|12585.6|12581.6|12584|12580|1282
1645047300000|2022-02-16 21:35:00|12582.5|12578.5|12584|12580|12584|12580|12582.5|12578.5|4409
1645047600000|2022-02-16 21:40:00|12582.5|12578.5|12584|12580|12584|12580|12582.5|12578.5|1899
1645047900000|2022-02-16 21:45:00|12582.5|12578.5|12584|12580|12584|12580|12582.5|12578.5|1070
1645048200000|2022-02-16 21:50:00|12582.5|12578.5|12584|12580|12584|12580|12582.5|12578.5|754
1645048500000|2022-02-16 21:55:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12582.5|12578.5|4242
1645052400000|2022-02-16 23:00:00|12580.9|12576.9|12585.6|12581.6|12587.2|12583.2|12580.9|12576.9|2309
1645052700000|2022-02-16 23:05:00|12586.4|12582.4|12588.7|12584.7|12588.7|12584.7|12585.6|12581.6|1315
1645053000000|2022-02-16 23:10:00|12590.3|12586.3|12588.7|12584.7|12590.3|12586.3|12588.7|12584.7|579
1645053300000|2022-02-16 23:15:00|12587.2|12583.2|12585.6|12581.6|12587.2|12583.2|12585.6|12581.6|361
1645053600000|2022-02-16 23:20:00|12587.2|12583.2|12585.6|12581.6|12587.2|12583.2|12585.6|12581.6|417
1645053900000|2022-02-16 23:25:00|12587.2|12583.2|12587.2|12583.2|12587.2|12583.2|12585.6|12581.6|520
1645054200000|2022-02-16 23:30:00|12588.7|12584.7|12587.2|12583.2|12588.7|12584.7|12587.2|12583.2|443
1645054500000|2022-02-16 23:35:00|12588.7|12584.7|12588.7|12584.7|12588.7|12584.7|12587.2|12583.2|423
1645054800000|2022-02-16 23:40:00|12590.3|12586.3|12596.5|12592.5|12598.1|12594.1|12590.3|12586.3|4195
1645055100000|2022-02-16 23:45:00|12597.3|12593.3|12601.2|12597.2|12601.2|12597.2|12596.5|12592.5|1706
1645055400000|2022-02-16 23:50:00|12599.7|12595.7|12596.5|12592.5|12599.7|12595.7|12595|12591|2246
1645055700000|2022-02-16 23:55:00|12595|12591|12598.1|12594.1|12598.1|12594.1|12595|12591|582
1645056000000|2022-02-17 00:00:00|12599.7|12595.7|12596.5|12592.5|12599.7|12595.7|12596.5|12592.5|428
1645056300000|2022-02-17 00:05:00|12595|12591|12596.5|12592.5|12596.5|12592.5|12595|12591|672
1645056600000|2022-02-17 00:10:00|12598.1|12594.1|12601.2|12597.2|12601.2|12597.2|12598.1|12594.1|653
1645056900000|2022-02-17 00:15:00|12599.7|12595.7|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|1222
1645057200000|2022-02-17 00:20:00|12601.2|12597.2|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|857
1645057500000|2022-02-17 00:25:00|12598.1|12594.1|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|776
1645057800000|2022-02-17 00:30:00|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|851
1645058100000|2022-02-17 00:35:00|12599.7|12595.7|12598.1|12594.1|12599.7|12595.7|12598.1|12594.1|520
1645058400000|2022-02-17 00:40:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|948
1645058700000|2022-02-17 00:45:00|12601.2|12597.2|12599.7|12595.7|12601.2|12597.2|12599.7|12595.7|693
1645059000000|2022-02-17 00:50:00|12598.1|12594.1|12598.1|12594.1|12599.7|12595.7|12598.1|12594.1|355
1645059300000|2022-02-17 00:55:00|12596.5|12592.5|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|404
1645059600000|2022-02-17 01:00:00|12599.7|12595.7|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|269
1645059900000|2022-02-17 01:05:00|||||||||164
1645060200000|2022-02-17 01:10:00|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|184
1645060500000|2022-02-17 01:15:00|12599.7|12595.7|12598.1|12594.1|12599.7|12595.7|12598.1|12594.1|1100
1645060800000|2022-02-17 01:20:00|12596.5|12592.5|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|316
1645061100000|2022-02-17 01:25:00|12596.5|12592.5|12595|12591|12596.5|12592.5|12593.4|12589.4|857
1645061400000|2022-02-17 01:30:00|12593.4|12589.4|12591.8|12587.8|12593.4|12589.4|12590.3|12586.3|1882
1645061700000|2022-02-17 01:35:00|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|12591.8|12587.8|697
1645062000000|2022-02-17 01:40:00|12595|12591|12593.4|12589.4|12595|12591|12593.4|12589.4|240
1645062300000|2022-02-17 01:45:00|12595|12591|12595|12591|12595|12591|12593.4|12589.4|362
1645062600000|2022-02-17 01:50:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12595|12591|510
1645062900000|2022-02-17 01:55:00|12595|12591|12596.5|12592.5|12598.1|12594.1|12595|12591|1241
1645063200000|2022-02-17 02:00:00|12595|12591|12595|12591|12596.5|12592.5|12593.4|12589.4|423
1645063500000|2022-02-17 02:05:00|12593.4|12589.4|12593.4|12589.4|12595|12591|12593.4|12589.4|337
1645063800000|2022-02-17 02:10:00|12595|12591|12595|12591|12595|12591|12593.4|12589.4|782
1645064100000|2022-02-17 02:15:00|12593.4|12589.4|12595|12591|12595|12591|12593.4|12589.4|867
1645064400000|2022-02-17 02:20:00|12593.4|12589.4|12595|12591|12595|12591|12593.4|12589.4|491
1645064700000|2022-02-17 02:25:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|282
1645065000000|2022-02-17 02:30:00|12595|12591|12596.5|12592.5|12596.5|12592.5|12595|12591|548
1645065300000|2022-02-17 02:35:00|12595|12591|12595|12591|12595|12591|12595|12591|262
1645065600000|2022-02-17 02:40:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|312
1645065900000|2022-02-17 02:45:00|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|157
1645066200000|2022-02-17 02:50:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|315
1645066500000|2022-02-17 02:55:00|||||||||211
1645066800000|2022-02-17 03:00:00|12595|12591|12596.5|12592.5|12596.5|12592.5|12595|12591|265
1645067100000|2022-02-17 03:05:00|12595|12591|12593.4|12589.4|12595|12591|12593.4|12589.4|338
1645067400000|2022-02-17 03:10:00|||||||||137
1645067700000|2022-02-17 03:15:00|||||||||145
1645068000000|2022-02-17 03:20:00|||||||||265
1645068300000|2022-02-17 03:25:00|12595|12591|12595|12591|12595|12591|12595|12591|1422
1645068600000|2022-02-17 03:30:00|||||||||374
1645068900000|2022-02-17 03:35:00|12596.5|12592.5|12599.7|12595.7|12599.7|12595.7|12596.5|12592.5|714
1645069200000|2022-02-17 03:40:00|12598.1|12594.1|12598.1|12594.1|12599.7|12595.7|12598.1|12594.1|251
1645069500000|2022-02-17 03:45:00|12598.9|12594.9|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|476
1645069800000|2022-02-17 03:50:00|12599.7|12595.7|12615.3|12611.3|12615.3|12611.3|12598.1|12594.1|8545
1645070100000|2022-02-17 03:55:00|12616.8|12612.8|12641.8|12637.8|12641.8|12637.8|12615.3|12611.3|11811
1645070400000|2022-02-17 04:00:00|12640.3|12636.3|12640.3|12636.3|12649.7|12645.7|12638.7|12634.7|10696
1645070700000|2022-02-17 04:05:00|12641.8|12637.8|12634|12630|12645|12641|12634|12630|6033
1645071000000|2022-02-17 04:10:00|12632.5|12628.5|12624.7|12620.7|12637.2|12633.2|12621.5|12617.5|8946
1645071300000|2022-02-17 04:15:00|12623.1|12619.1|12629.3|12625.3|12632.5|12628.5|12616.8|12612.8|8983
1645071600000|2022-02-17 04:20:00|12630.9|12626.9|12626.2|12622.2|12632.5|12628.5|12624.7|12620.7|3778
1645071900000|2022-02-17 04:25:00|12624.7|12620.7|12626.2|12622.2|12630.9|12626.9|12623.1|12619.1|3669
1645072200000|2022-02-17 04:30:00|12624.7|12620.7|12623.1|12619.1|12626.2|12622.2|12621.5|12617.5|2531
1645072500000|2022-02-17 04:35:00|12621.5|12617.5|12626.2|12622.2|12626.2|12622.2|12621.5|12617.5|2422
1645072800000|2022-02-17 04:40:00|12627.8|12623.8|12629.3|12625.3|12632.5|12628.5|12627.8|12623.8|1716
1645073100000|2022-02-17 04:45:00|12627.8|12623.8|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|2249
1645073400000|2022-02-17 04:50:00|12632.5|12628.5|12630.9|12626.9|12635.6|12631.6|12630.9|12626.9|4572
1645073700000|2022-02-17 04:55:00|12629.3|12625.3|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|1265
1645074000000|2022-02-17 05:00:00|12632.5|12628.5|12629.3|12625.3|12634|12630|12627.8|12623.8|5090
1645074300000|2022-02-17 05:05:00|12630.9|12626.9|12623.1|12619.1|12632.5|12628.5|12623.1|12619.1|4750
1645074600000|2022-02-17 05:10:00|12624.7|12620.7|12621.5|12617.5|12624.7|12620.7|12621.5|12617.5|3287
1645074900000|2022-02-17 05:15:00|12623.1|12619.1|12621.5|12617.5|12623.1|12619.1|12620|12616|1618
1645075200000|2022-02-17 05:20:00|12623.1|12619.1|12623.1|12619.1|12624.7|12620.7|12623.1|12619.1|702
1645075500000|2022-02-17 05:25:00|12621.5|12617.5|12620|12616|12621.5|12617.5|12618.4|12614.4|1912
1645075800000|2022-02-17 05:30:00|12618.4|12614.4|12616.8|12612.8|12620|12616|12616.8|12612.8|1305
1645076100000|2022-02-17 05:35:00|12615.3|12611.3|12621.5|12617.5|12621.5|12617.5|12615.3|12611.3|1550
1645076400000|2022-02-17 05:40:00|12620|12616|12623.1|12619.1|12623.1|12619.1|12620|12616|1263
1645076700000|2022-02-17 05:45:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|1021
1645077000000|2022-02-17 05:50:00|12623.1|12619.1|12627.8|12623.8|12627.8|12623.8|12623.1|12619.1|1003
1645077300000|2022-02-17 05:55:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|794
1645077600000|2022-02-17 06:00:00|12627.8|12623.8|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|681
1645077900000|2022-02-17 06:05:00|12623.1|12619.1|12623.1|12619.1|12624.7|12620.7|12623.1|12619.1|437
1645078200000|2022-02-17 06:10:00|12621.5|12617.5|12621.5|12617.5|12623.1|12619.1|12621.5|12617.5|562
1645078500000|2022-02-17 06:15:00|12620.8|12616.8|12618.4|12614.4|12620.8|12616.8|12618.4|12614.4|2017
1645078800000|2022-02-17 06:20:00|12620|12616|12618.4|12614.4|12620|12616|12618.4|12614.4|701
1645079100000|2022-02-17 06:25:00|12616.8|12612.8|12605.9|12601.9|12618.4|12614.4|12605.9|12601.9|2287
1645079400000|2022-02-17 06:30:00|12604.3|12600.3|12610.6|12606.6|12618.4|12614.4|12604.3|12600.3|7420
1645079700000|2022-02-17 06:35:00|12609|12605|12609|12605|12612.2|12608.2|12605.9|12601.9|2610
1645080000000|2022-02-17 06:40:00|12607.5|12603.5|12612.2|12608.2|12612.2|12608.2|12607.5|12603.5|1685
1645080300000|2022-02-17 06:45:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12608.3|12604.3|1132
1645080600000|2022-02-17 06:50:00|12610.6|12606.6|12609|12605|12610.6|12606.6|12607.5|12603.5|1057
1645080900000|2022-02-17 06:55:00|12610.6|12606.6|12610.6|12606.6|12610.6|12606.6|12609|12605|934
1645081200000|2022-02-17 07:00:00|12609|12605|12610.6|12606.6|12612.2|12608.2|12607.5|12603.5|1268
1645081500000|2022-02-17 07:05:00|12609|12605|12613.7|12609.7|12613.7|12609.7|12609|12605|994
1645081800000|2022-02-17 07:10:00|12612.2|12608.2|12609|12605|12612.2|12608.2|12605.9|12601.9|2324
1645082100000|2022-02-17 07:15:00|12607.5|12603.5|12610.6|12606.6|12612.2|12608.2|12607.5|12603.5|1703
1645082400000|2022-02-17 07:20:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12610.6|12606.6|1348
1645082700000|2022-02-17 07:25:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12607.5|12603.5|850
1645083000000|2022-02-17 07:30:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12609|12605|1341
1645083300000|2022-02-17 07:35:00|12609|12605|12612.2|12608.2|12612.2|12608.2|12609|12605|1312
1645083600000|2022-02-17 07:40:00|12613.7|12609.7|12610.6|12606.6|12613.7|12609.7|12610.6|12606.6|1201
1645083900000|2022-02-17 07:45:00|12612.2|12608.2|12610.6|12606.6|12613.7|12609.7|12610.6|12606.6|964
1645084200000|2022-02-17 07:50:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12609|12605|1517
1645084500000|2022-02-17 07:55:00|12609|12605|12607.5|12603.5|12609|12605|12605.9|12601.9|1256
1645084800000|2022-02-17 08:00:00|12609|12605|12602.8|12598.8|12609|12605|12602.8|12598.8|2365
1645085100000|2022-02-17 08:05:00|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|12598.1|12594.1|8703
1645085400000|2022-02-17 08:10:00|12599.7|12595.7|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|3021
1645085700000|2022-02-17 08:15:00|12596.5|12592.5|12596.5|12592.5|12601.2|12597.2|12591.8|12587.8|6767
1645086000000|2022-02-17 08:20:00|12598.1|12594.1|12602.8|12598.8|12602.8|12598.8|12596.5|12592.5|3019
1645086300000|2022-02-17 08:25:00|12604.3|12600.3|12612.2|12608.2|12626.2|12622.2|12601.2|12597.2|10768
1645086600000|2022-02-17 08:30:00|12610.6|12606.6|12612.2|12608.2|12616.8|12612.8|12607.5|12603.5|5311
1645086900000|2022-02-17 08:35:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12609|12605|3634
1645087200000|2022-02-17 08:40:00|12612.2|12608.2|12612.2|12608.2|12616.8|12612.8|12609|12605|3530
1645087500000|2022-02-17 08:45:00|12610.6|12606.6|12613.7|12609.7|12616.8|12612.8|12610.6|12606.6|1973
1645087800000|2022-02-17 08:50:00|12615.3|12611.3|12613.7|12609.7|12615.3|12611.3|12610.6|12606.6|1665
1645088100000|2022-02-17 08:55:00|12612.2|12608.2|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|1625
1645088400000|2022-02-17 09:00:00|12615.3|12611.3|12618.4|12614.4|12620|12616|12610.6|12606.6|2683
1645088700000|2022-02-17 09:05:00|12620|12616|12618.4|12614.4|12620|12616|12615.3|12611.3|2224
1645089000000|2022-02-17 09:10:00|12620|12616|12620|12616|12621.5|12617.5|12615.3|12611.3|2231
1645089300000|2022-02-17 09:15:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12616.8|12612.8|1708
1645089600000|2022-02-17 09:20:00|12620|12616|12616.8|12612.8|12620|12616|12615.3|12611.3|2675
1645089900000|2022-02-17 09:25:00|12615.3|12611.3|12621.5|12617.5|12621.5|12617.5|12615.3|12611.3|3931
1645090200000|2022-02-17 09:30:00|12620|12616|12613.7|12609.7|12620|12616|12613.7|12609.7|2207
1645090500000|2022-02-17 09:35:00|12612.2|12608.2|12613.7|12609.7|12613.7|12609.7|12612.2|12608.2|1926
1645090800000|2022-02-17 09:40:00|12612.2|12608.2|12612.2|12608.2|12613.7|12609.7|12610.6|12606.6|1573
1645091100000|2022-02-17 09:45:00|12610.6|12606.6|12612.2|12608.2|12613.7|12609.7|12609|12605|1699
1645091400000|2022-02-17 09:50:00|12613.7|12609.7|12610.6|12606.6|12613.7|12609.7|12610.6|12606.6|1179
1645091700000|2022-02-17 09:55:00|12612.2|12608.2|12613.7|12609.7|12613.7|12609.7|12612.2|12608.2|1523
1645092000000|2022-02-17 10:00:00|12615.3|12611.3|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|1101
1645092300000|2022-02-17 10:05:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12615.3|12611.3|1062
1645092600000|2022-02-17 10:10:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12610.6|12606.6|1370
1645092900000|2022-02-17 10:15:00|12615.3|12611.3|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|1161
1645093200000|2022-02-17 10:20:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|1286
1645093500000|2022-02-17 10:25:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12612.2|12608.2|705
1645093800000|2022-02-17 10:30:00|12613.7|12609.7|12612.2|12608.2|12616.8|12612.8|12612.2|12608.2|1172
1645094100000|2022-02-17 10:35:00|12610.6|12606.6|12610.6|12606.6|12612.2|12608.2|12609|12605|801
1645094400000|2022-02-17 10:40:00|12609|12605|12607.5|12603.5|12610.6|12606.6|12605.9|12601.9|2497
1645094700000|2022-02-17 10:45:00|12609|12605|12607.5|12603.5|12609|12605|12607.5|12603.5|1723
1645095000000|2022-02-17 10:50:00|12609|12605|12607.5|12603.5|12609|12605|12607.5|12603.5|751
1645095300000|2022-02-17 10:55:00|12609|12605|12610.6|12606.6|12610.6|12606.6|12609|12605|596
1645095600000|2022-02-17 11:00:00|12609|12605|12609|12605|12610.6|12606.6|12609|12605|894
1645095900000|2022-02-17 11:05:00|12610.6|12606.6|12612.2|12608.2|12612.2|12608.2|12609|12605|602
1645096200000|2022-02-17 11:10:00|12610.6|12606.6|12610.6|12606.6|12612.2|12608.2|12610.6|12606.6|829
1645096500000|2022-02-17 11:15:00|12609|12605|12610.6|12606.6|12610.6|12606.6|12609|12605|1009
1645096800000|2022-02-17 11:20:00|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|12610.6|12606.6|404
1645097100000|2022-02-17 11:25:00|12610.6|12606.6|12612.2|12608.2|12612.2|12608.2|12610.6|12606.6|425
1645097400000|2022-02-17 11:30:00|12611.4|12607.4|12610.6|12606.6|12612.2|12608.2|12610.6|12606.6|357
1645097700000|2022-02-17 11:35:00|12609|12605|12609|12605|12610.6|12606.6|12609|12605|580
1645098000000|2022-02-17 11:40:00|12610.6|12606.6|12615.3|12611.3|12615.3|12611.3|12609|12605|2432
1645098300000|2022-02-17 11:45:00|12613.7|12609.7|12616.8|12612.8|12618.4|12614.4|12613.7|12609.7|1593
1645098600000|2022-02-17 11:50:00|12618.4|12614.4|12620|12616|12620|12616|12618.4|12614.4|701
1645098900000|2022-02-17 11:55:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12618.4|12614.4|4903
1645099200000|2022-02-17 12:00:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|4135
1645099500000|2022-02-17 12:05:00|12613.7|12609.7|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|1563
1645099800000|2022-02-17 12:10:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|707
1645100100000|2022-02-17 12:15:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12616.8|12612.8|1104
1645100400000|2022-02-17 12:20:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|698
1645100700000|2022-02-17 12:25:00|12615.3|12611.3|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|372
1645101000000|2022-02-17 12:30:00|12615.3|12611.3|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|2833
1645101300000|2022-02-17 12:35:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|2390
1645101600000|2022-02-17 12:40:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12615.3|12611.3|2077
1645101900000|2022-02-17 12:45:00|12613.7|12609.7|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|2410
1645102200000|2022-02-17 12:50:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12615.3|12611.3|815
1645102500000|2022-02-17 12:55:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|1498
1645102800000|2022-02-17 13:00:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12610.6|12606.6|4500
1645103100000|2022-02-17 13:05:00|12616.8|12612.8|12616.8|12612.8|12621.5|12617.5|12610.6|12606.6|11720
1645103400000|2022-02-17 13:10:00|12615.3|12611.3|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|3804
1645103700000|2022-02-17 13:15:00|12618.4|12614.4|12616.8|12612.8|12618.4|12614.4|12613.7|12609.7|3538
1645104000000|2022-02-17 13:20:00|12615.3|12611.3|12612.2|12608.2|12616.8|12612.8|12609|12605|4674
1645104300000|2022-02-17 13:25:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12612.2|12608.2|3286
1645104600000|2022-02-17 13:30:00|12616.8|12612.8|12618.4|12614.4|12621.5|12617.5|12616.8|12612.8|6439
1645104900000|2022-02-17 13:35:00|12620|12616|12620|12616|12620|12616|12616.8|12612.8|2439
1645105200000|2022-02-17 13:40:00|12618.4|12614.4|12630.9|12626.9|12630.9|12626.9|12618.4|12614.4|9766
1645105500000|2022-02-17 13:45:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12629.3|12625.3|11707
1645105800000|2022-02-17 13:50:00|12630.9|12626.9|12632.5|12628.5|12634|12630|12630.9|12626.9|6559
1645106100000|2022-02-17 13:55:00|12630.9|12626.9|12634|12630|12634|12630|12629.3|12625.3|7056
1645106400000|2022-02-17 14:00:00|12632.5|12628.5|12623.1|12619.1|12634|12630|12621.5|12617.5|14116
1645106700000|2022-02-17 14:05:00|12624.7|12620.7|12618.4|12614.4|12626.2|12622.2|12618.4|12614.4|8748
1645107000000|2022-02-17 14:10:00|12620|12616|12616.8|12612.8|12620|12616|12602.8|12598.8|30735
1645107300000|2022-02-17 14:15:00|12615.3|12611.3|12620|12616|12621.5|12617.5|12613.7|12609.7|7947
1645107600000|2022-02-17 14:20:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12616.8|12612.8|7169
1645107900000|2022-02-17 14:25:00|12620|12616|12616.8|12612.8|12621.5|12617.5|12616.8|12612.8|2830
1645108200000|2022-02-17 14:30:00|12618.4|12614.4|12620|12616|12623.1|12619.1|12616.8|12612.8|6224
1645108500000|2022-02-17 14:35:00|12621.5|12617.5|12620|12616|12623.1|12619.1|12620|12616|4150
1645108800000|2022-02-17 14:40:00|12618.4|12614.4|12626.2|12622.2|12627.8|12623.8|12618.4|12614.4|17851
1645109100000|2022-02-17 14:45:00|12627.8|12623.8|12634|12630|12635.6|12631.6|12626.2|12622.2|9195
1645109400000|2022-02-17 14:50:00|12635.6|12631.6|12637.2|12633.2|12641.8|12637.8|12634|12630|17613
1645109700000|2022-02-17 14:55:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|6796
1645110000000|2022-02-17 15:00:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12638.7|12634.7|5339
1645110300000|2022-02-17 15:05:00|12640.3|12636.3|12635.6|12631.6|12643.4|12639.4|12635.6|12631.6|11235
1645110600000|2022-02-17 15:10:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|23612
1645110900000|2022-02-17 15:15:00|12645|12641|12641.8|12637.8|12645|12641|12641.8|12637.8|2523
1645111200000|2022-02-17 15:20:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|3883
1645111500000|2022-02-17 15:25:00|12645|12641|12643.4|12639.4|12645|12641|12641.8|12637.8|4555
1645111800000|2022-02-17 15:30:00|12641.8|12637.8|12640.3|12636.3|12645|12641|12640.3|12636.3|7557
1645112100000|2022-02-17 15:35:00|12641.8|12637.8|12637.2|12633.2|12641.8|12637.8|12635.6|12631.6|5446
1645112400000|2022-02-17 15:40:00|12638.7|12634.7|12641.8|12637.8|12643.4|12639.4|12637.2|12633.2|4328
1645112700000|2022-02-17 15:45:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12638.7|12634.7|26345
1645113000000|2022-02-17 15:50:00|12645|12641|12648.1|12644.1|12648.1|12644.1|12645|12641|8904
1645113300000|2022-02-17 15:55:00|12646.5|12642.5|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|3133
1645113600000|2022-02-17 16:00:00|12649.7|12645.7|12646.5|12642.5|12649.7|12645.7|12646.5|12642.5|4635
1645113900000|2022-02-17 16:05:00|12648.1|12644.1|12646.5|12642.5|12648.1|12644.1|12646.5|12642.5|3775
1645114200000|2022-02-17 16:10:00|12645|12641|12641.8|12637.8|12646.5|12642.5|12640.3|12636.3|5894
1645114500000|2022-02-17 16:15:00|12642.6|12638.6|12638.7|12634.7|12643.4|12639.4|12638.7|12634.7|3286
1645114800000|2022-02-17 16:20:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12637.2|12633.2|3265
1645115100000|2022-02-17 16:25:00|12641.8|12637.8|12641.8|12637.8|12641.8|12637.8|12637.2|12633.2|5698
1645115400000|2022-02-17 16:30:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|3228
1645115700000|2022-02-17 16:35:00|12640.3|12636.3|12643.4|12639.4|12645|12641|12640.3|12636.3|1831
1645116000000|2022-02-17 16:40:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|1818
1645116300000|2022-02-17 16:45:00|12643.4|12639.4|12638.7|12634.7|12643.4|12639.4|12638.7|12634.7|4854
1645116600000|2022-02-17 16:50:00|12640.3|12636.3|12637.2|12633.2|12640.3|12636.3|12637.2|12633.2|3193
1645116900000|2022-02-17 16:55:00|12638.7|12634.7|12632.5|12628.5|12638.7|12634.7|12632.5|12628.5|4716
1645117200000|2022-02-17 17:00:00|12634|12630|12634|12630|12637.2|12633.2|12632.5|12628.5|6146
1645117500000|2022-02-17 17:05:00|12633.3|12629.3|12629.3|12625.3|12633.3|12629.3|12627.8|12623.8|5785
1645117800000|2022-02-17 17:10:00|12627.8|12623.8|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|2605
1645118100000|2022-02-17 17:15:00|12627.8|12623.8|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|4148
1645118400000|2022-02-17 17:20:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|1208
1645118700000|2022-02-17 17:25:00|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|2386
1645119000000|2022-02-17 17:30:00|12634|12630|12634|12630|12637.2|12633.2|12634|12630|3301
1645119300000|2022-02-17 17:35:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12630.9|12626.9|3215
1645119600000|2022-02-17 17:40:00|12634|12630|12634|12630|12635.6|12631.6|12632.5|12628.5|1769
1645119900000|2022-02-17 17:45:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|1708
1645120200000|2022-02-17 17:50:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12629.3|12625.3|5540
1645120500000|2022-02-17 17:55:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|2613
1645120800000|2022-02-17 18:00:00|12629.3|12625.3|12624.7|12620.7|12630.9|12626.9|12624.7|12620.7|8140
1645121100000|2022-02-17 18:05:00|12626.2|12622.2|12629.3|12625.3|12629.3|12625.3|12624.7|12620.7|4393
1645121400000|2022-02-17 18:10:00|12627.8|12623.8|12634|12630|12634|12630|12627.8|12623.8|2606
1645121700000|2022-02-17 18:15:00|12632.5|12628.5|12635.6|12631.6|12638.7|12634.7|12632.5|12628.5|3796
1645122000000|2022-02-17 18:20:00|12637.2|12633.2|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|5925
1645122300000|2022-02-17 18:25:00|12637.2|12633.2|12635.6|12631.6|12638.7|12634.7|12634|12630|1971
1645122600000|2022-02-17 18:30:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|1601
1645122900000|2022-02-17 18:35:00|12634|12630|12635.6|12631.6|12637.2|12633.2|12634|12630|2313
1645123200000|2022-02-17 18:40:00|12636.4|12632.4|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|4560
1645123500000|2022-02-17 18:45:00|12637.2|12633.2|12638.7|12634.7|12640.3|12636.3|12635.6|12631.6|6848
1645123800000|2022-02-17 18:50:00|12637.9|12633.9|12635.6|12631.6|12638.7|12634.7|12635.6|12631.6|3754
1645124100000|2022-02-17 18:55:00|12637.2|12633.2|12637.2|12633.2|12640.3|12636.3|12637.2|12633.2|1489
1645124400000|2022-02-17 19:00:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|1470
1645124700000|2022-02-17 19:05:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|1189
1645125000000|2022-02-17 19:10:00|12638.7|12634.7|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|2425
1645125300000|2022-02-17 19:15:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|2383
1645125600000|2022-02-17 19:20:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|2226
1645125900000|2022-02-17 19:25:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|1645
1645126200000|2022-02-17 19:30:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|2400
1645126500000|2022-02-17 19:35:00|12638.7|12634.7|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|1155
1645126800000|2022-02-17 19:40:00|12638.7|12634.7|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|1353
1645127100000|2022-02-17 19:45:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|2381
1645127400000|2022-02-17 19:50:00|12638.7|12634.7|12641.8|12637.8|12641.8|12637.8|12637.2|12633.2|2565
1645127700000|2022-02-17 19:55:00|12640.3|12636.3|12643.4|12639.4|12643.4|12639.4|12638.7|12634.7|6902
1645128000000|2022-02-17 20:00:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|3183
1645128300000|2022-02-17 20:05:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|2426
1645128600000|2022-02-17 20:10:00|12643.4|12639.4|12648.1|12644.1|12648.1|12644.1|12643.4|12639.4|5160
1645128900000|2022-02-17 20:15:00|12646.5|12642.5|12646.5|12642.5|12646.5|12642.5|12645|12641|7171
1645129200000|2022-02-17 20:20:00|12645|12641|12645|12641|12646.5|12642.5|12645|12641|1403
1645129500000|2022-02-17 20:25:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|1694
1645129800000|2022-02-17 20:30:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|4472
1645130100000|2022-02-17 20:35:00|12643.4|12639.4|12641.8|12637.8|12645|12641|12641.8|12637.8|2730
1645130400000|2022-02-17 20:40:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|2674
1645130700000|2022-02-17 20:45:00|||||||||1851
1645131000000|2022-02-17 20:50:00|12643.4|12639.4|12645|12641|12645|12641|12643.4|12639.4|6756
1645131300000|2022-02-17 20:55:00|12646.5|12642.5|12648.1|12644.1|12649.7|12645.7|12646.5|12642.5|5238
1645131600000|2022-02-17 21:00:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|3039
1645131900000|2022-02-17 21:05:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12646.5|12642.5|1633
1645132200000|2022-02-17 21:10:00|12648.1|12644.1|12646.5|12642.5|12648.1|12644.1|12646.5|12642.5|3143
1645132500000|2022-02-17 21:15:00|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|4963
1645132800000|2022-02-17 21:20:00|12646.5|12642.5|12643.4|12639.4|12646.5|12642.5|12641.8|12637.8|5006
1645133100000|2022-02-17 21:25:00|12641.8|12637.8|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|1787
1645133400000|2022-02-17 21:30:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|1751
1645133700000|2022-02-17 21:35:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|1364
1645134000000|2022-02-17 21:40:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|4739
1645134300000|2022-02-17 21:45:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|986
1645134600000|2022-02-17 21:50:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|1220
1645134900000|2022-02-17 21:55:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12646.5|12642.5|2780
1645138800000|2022-02-17 23:00:00|12652.8|12648.8|12657.5|12653.5|12657.5|12653.5|12652.8|12648.8|2263
1645139100000|2022-02-17 23:05:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12659|12655|2277
1645139400000|2022-02-17 23:10:00|12661.4|12657.4|12657.5|12653.5|12662.2|12658.2|12657.5|12653.5|1073
1645139700000|2022-02-17 23:15:00|12655.9|12651.9|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|646
1645140000000|2022-02-17 23:20:00|12655.9|12651.9|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|214
1645140300000|2022-02-17 23:25:00|12653.6|12649.6|12657.5|12653.5|12657.5|12653.5|12653.6|12649.6|662
1645140600000|2022-02-17 23:30:00|12655.9|12651.9|12659|12655|12659|12655|12655.9|12651.9|814
1645140900000|2022-02-17 23:35:00|12658.3|12654.3|12654.3|12650.3|12658.3|12654.3|12654.3|12650.3|694
1645141200000|2022-02-17 23:40:00|12655.1|12651.1|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|534
1645141500000|2022-02-17 23:45:00|12657.5|12653.5|12662.2|12658.2|12663.7|12659.7|12657.5|12653.5|1620
1645141800000|2022-02-17 23:50:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12659|12655|612
1645142100000|2022-02-17 23:55:00|12659|12655|12659|12655|12660.6|12656.6|12657.5|12653.5|874
1645142400000|2022-02-18 00:00:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12659|12655|1186
1645142700000|2022-02-18 00:05:00|12662.9|12658.9|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|1250
1645143000000|2022-02-18 00:10:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|1755
1645143300000|2022-02-18 00:15:00|12668.4|12664.4|12670|12666|12670|12666|12666.8|12662.8|2340
1645143600000|2022-02-18 00:20:00|12668.4|12664.4|12663.7|12659.7|12668.4|12664.4|12662.2|12658.2|1752
1645143900000|2022-02-18 00:25:00|12662.2|12658.2|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|503
1645144200000|2022-02-18 00:30:00|12662.2|12658.2|12659|12655|12662.2|12658.2|12659|12655|1085
1645144500000|2022-02-18 00:35:00|12657.5|12653.5|12654.3|12650.3|12659|12655|12654.3|12650.3|1062
1645144800000|2022-02-18 00:40:00|12655.9|12651.9|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|1415
1645145100000|2022-02-18 00:45:00|12654.3|12650.3|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|1013
1645145400000|2022-02-18 00:50:00|12655.9|12651.9|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|461
1645145700000|2022-02-18 00:55:00|12655.9|12651.9|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|173
1645146000000|2022-02-18 01:00:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|1784
1645146300000|2022-02-18 01:05:00|12649.7|12645.7|12649.7|12645.7|12649.7|12645.7|12646.5|12642.5|2815
1645146600000|2022-02-18 01:10:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|1800
1645146900000|2022-02-18 01:15:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12651.2|12647.2|225
1645147200000|2022-02-18 01:20:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|968
1645147500000|2022-02-18 01:25:00|12657.5|12653.5|12654.3|12650.3|12657.5|12653.5|12654.3|12650.3|257
1645147800000|2022-02-18 01:30:00|12655.9|12651.9|12637.2|12633.2|12657.5|12653.5|12634|12630|8932
1645148100000|2022-02-18 01:35:00|12635.6|12631.6|12634|12630|12637.2|12633.2|12629.3|12625.3|6719
1645148400000|2022-02-18 01:40:00|12632.5|12628.5|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|2774
1645148700000|2022-02-18 01:45:00|12634|12630|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|1279
1645149000000|2022-02-18 01:50:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|1434
1645149300000|2022-02-18 01:55:00|12631.7|12627.7|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|1710
1645149600000|2022-02-18 02:00:00|12634|12630|12631.7|12627.7|12635.6|12631.6|12630.9|12626.9|1081
1645149900000|2022-02-18 02:05:00|12630.9|12626.9|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|1051
1645150200000|2022-02-18 02:10:00|12636.4|12632.4|12635.6|12631.6|12637.2|12633.2|12634|12630|1151
1645150500000|2022-02-18 02:15:00|12634|12630|12632.5|12628.5|12634|12630|12632.5|12628.5|586
1645150800000|2022-02-18 02:20:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|1505
1645151100000|2022-02-18 02:25:00|12630.1|12626.1|12626.2|12622.2|12630.9|12626.9|12626.2|12622.2|2726
1645151400000|2022-02-18 02:30:00|12627.8|12623.8|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|1119
1645151700000|2022-02-18 02:35:00|12627.8|12623.8|12626.2|12622.2|12629.3|12625.3|12626.2|12622.2|1484
1645152000000|2022-02-18 02:40:00|12627.8|12623.8|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|410
1645152300000|2022-02-18 02:45:00|12629.3|12625.3|12627|12623|12629.3|12625.3|12626.2|12622.2|838
1645152600000|2022-02-18 02:50:00|12626.2|12622.2|12627.8|12623.8|12627.8|12623.8|12624.7|12620.7|832
1645152900000|2022-02-18 02:55:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|314
1645153200000|2022-02-18 03:00:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12627|12623|99
1645153500000|2022-02-18 03:05:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|1023
1645153800000|2022-02-18 03:10:00|12630.9|12626.9|12634|12630|12635.6|12631.6|12630.9|12626.9|1955
1645154100000|2022-02-18 03:15:00|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|832
1645154400000|2022-02-18 03:20:00|12630.9|12626.9|12634|12630|12634|12630|12630.9|12626.9|972
1645154700000|2022-02-18 03:25:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|1329
1645155000000|2022-02-18 03:30:00|12629.3|12625.3|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|362
1645155300000|2022-02-18 03:35:00|12634|12630|12634|12630|12634.8|12630.8|12632.5|12628.5|1533
1645155600000|2022-02-18 03:40:00|12634.8|12630.8|12635.6|12631.6|12637.2|12633.2|12632.5|12628.5|1227
1645155900000|2022-02-18 03:45:00|12637.2|12633.2|12634.8|12630.8|12637.2|12633.2|12632.5|12628.5|929
1645156200000|2022-02-18 03:50:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|174
1645156500000|2022-02-18 03:55:00|12636.4|12632.4|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|423
1645156800000|2022-02-18 04:00:00|12635.6|12631.6|12634|12630|12637.2|12633.2|12634|12630|869
1645157100000|2022-02-18 04:05:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|373
1645157400000|2022-02-18 04:10:00|12632.5|12628.5|12629.3|12625.3|12632.5|12628.5|12629.3|12625.3|1335
1645157700000|2022-02-18 04:15:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|371
1645158000000|2022-02-18 04:20:00|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|281
1645158300000|2022-02-18 04:25:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|533
1645158600000|2022-02-18 04:30:00|12634|12630|12632.5|12628.5|12634|12630|12632.5|12628.5|342
1645158900000|2022-02-18 04:35:00|12634|12630|12634|12630|12634|12630|12632.5|12628.5|353
1645159200000|2022-02-18 04:40:00|12632.5|12628.5|12635.6|12631.6|12637.2|12633.2|12632.5|12628.5|582
1645159500000|2022-02-18 04:45:00|12636.4|12632.4|12635.6|12631.6|12637.2|12633.2|12634|12630|243
1645159800000|2022-02-18 04:50:00|12634|12630|12634|12630|12634|12630|12634|12630|646
1645160100000|2022-02-18 04:55:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12632.5|12628.5|296
1645160400000|2022-02-18 05:00:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|511
1645160700000|2022-02-18 05:05:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12630.1|12626.1|490
1645161000000|2022-02-18 05:10:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|532
1645161300000|2022-02-18 05:15:00|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|281
1645161600000|2022-02-18 05:20:00|||||||||72
1645161900000|2022-02-18 05:25:00|12631.7|12627.7|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|1099
1645162200000|2022-02-18 05:30:00|12632.5|12628.5|12634|12630|12634|12630|12630.9|12626.9|250
1645162500000|2022-02-18 05:35:00|12633.3|12629.3|12634|12630|12634|12630|12632.5|12628.5|431
1645162800000|2022-02-18 05:40:00|12635.6|12631.6|12636.4|12632.4|12636.4|12632.4|12635.6|12631.6|1087
1645163100000|2022-02-18 05:45:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|610
1645163400000|2022-02-18 05:50:00|12637.9|12633.9|12638.7|12634.7|12638.7|12634.7|12637.2|12633.2|614
1645163700000|2022-02-18 05:55:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|551
1645164000000|2022-02-18 06:00:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|1012
1645164300000|2022-02-18 06:05:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|85
1645164600000|2022-02-18 06:10:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|288
1645164900000|2022-02-18 06:15:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|624
1645165200000|2022-02-18 06:20:00|12634.8|12630.8|12634|12630|12635.6|12631.6|12634|12630|267
1645165500000|2022-02-18 06:25:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12632.5|12628.5|423
1645165800000|2022-02-18 06:30:00|12633.3|12629.3|12632.5|12628.5|12634|12630|12630.9|12626.9|703
1645166100000|2022-02-18 06:35:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|458
1645166400000|2022-02-18 06:40:00|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|1575
1645166700000|2022-02-18 06:45:00|12630.9|12626.9|12627.8|12623.8|12630.9|12626.9|12627.8|12623.8|583
1645167000000|2022-02-18 06:50:00|12628.6|12624.6|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|1269
1645167300000|2022-02-18 06:55:00|12628.6|12624.6|12630.9|12626.9|12630.9|12626.9|12627.8|12623.8|590
1645167600000|2022-02-18 07:00:00|12629.3|12625.3|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|1272
1645167900000|2022-02-18 07:05:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12624.7|12620.7|1645
1645168200000|2022-02-18 07:10:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|801
1645168500000|2022-02-18 07:15:00|12630.9|12626.9|12627.8|12623.8|12632.5|12628.5|12627.8|12623.8|922
1645168800000|2022-02-18 07:20:00|12628.6|12624.6|12632.5|12628.5|12632.5|12628.5|12627.8|12623.8|1468
1645169100000|2022-02-18 07:25:00|12630.9|12626.9|12630.9|12626.9|12631.7|12627.7|12630.9|12626.9|611
1645169400000|2022-02-18 07:30:00|12629.3|12625.3|12635.6|12631.6|12637.2|12633.2|12629.3|12625.3|604
1645169700000|2022-02-18 07:35:00|12634|12630|12635.6|12631.6|12637.2|12633.2|12634|12630|736
1645170000000|2022-02-18 07:40:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|1155
1645170300000|2022-02-18 07:45:00|12634|12630|12632.5|12628.5|12635.6|12631.6|12632.5|12628.5|643
1645170600000|2022-02-18 07:50:00|12634|12630|12634|12630|12634|12630|12632.5|12628.5|676
1645170900000|2022-02-18 07:55:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12632.5|12628.5|913
1645171200000|2022-02-18 08:00:00|12634.8|12630.8|12634|12630|12635.6|12631.6|12630.9|12626.9|2066
1645171500000|2022-02-18 08:05:00|12632.5|12628.5|12638.7|12634.7|12638.7|12634.7|12632.5|12628.5|1264
1645171800000|2022-02-18 08:10:00|12637.2|12633.2|12638.7|12634.7|12640.3|12636.3|12635.6|12631.6|1512
1645172100000|2022-02-18 08:15:00|12637.2|12633.2|12638.7|12634.7|12640.3|12636.3|12634|12630|2120
1645172400000|2022-02-18 08:20:00|12637.2|12633.2|12637.2|12633.2|12640.3|12636.3|12635.6|12631.6|2021
1645172700000|2022-02-18 08:25:00|12635.6|12631.6|12634|12630|12638.7|12634.7|12634|12630|2054
1645173000000|2022-02-18 08:30:00|12635.6|12631.6|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|1169
1645173300000|2022-02-18 08:35:00|12630.9|12626.9|12630.9|12626.9|12634|12630|12630.9|12626.9|1581
1645173600000|2022-02-18 08:40:00|12629.3|12625.3|12632.5|12628.5|12634|12630|12629.3|12625.3|2237
1645173900000|2022-02-18 08:45:00|12630.9|12626.9|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|587
1645174200000|2022-02-18 08:50:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|459
1645174500000|2022-02-18 08:55:00|12636.4|12632.4|12638.7|12634.7|12638.7|12634.7|12635.6|12631.6|1940
1645174800000|2022-02-18 09:00:00|12640.3|12636.3|12637.2|12633.2|12640.3|12636.3|12637.2|12633.2|2195
1645175100000|2022-02-18 09:05:00|12635.6|12631.6|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|122
1645175400000|2022-02-18 09:10:00|12638.7|12634.7|12641.8|12637.8|12641.8|12637.8|12638.7|12634.7|1127
1645175700000|2022-02-18 09:15:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|594
1645176000000|2022-02-18 09:20:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|557
1645176300000|2022-02-18 09:25:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|1845
1645176600000|2022-02-18 09:30:00|12643.4|12639.4|12645|12641|12646.5|12642.5|12643.4|12639.4|2582
1645176900000|2022-02-18 09:35:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|1483
1645177200000|2022-02-18 09:40:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|1071
1645177500000|2022-02-18 09:45:00|12646.5|12642.5|12645|12641|12646.5|12642.5|12643.4|12639.4|1305
1645177800000|2022-02-18 09:50:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12645|12641|1301
1645178100000|2022-02-18 09:55:00|12645|12641|12646.5|12642.5|12648.1|12644.1|12643.4|12639.4|719
1645178400000|2022-02-18 10:00:00|12648.1|12644.1|12643.4|12639.4|12648.1|12644.1|12641.8|12637.8|2315
1645178700000|2022-02-18 10:05:00|12641.8|12637.8|12643.4|12639.4|12646.5|12642.5|12641.8|12637.8|1384
1645179000000|2022-02-18 10:10:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|1154
1645179300000|2022-02-18 10:15:00|12643.4|12639.4|12645|12641|12645|12641|12643.4|12639.4|310
1645179600000|2022-02-18 10:20:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|313
1645179900000|2022-02-18 10:25:00|12641.8|12637.8|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|1086
1645180200000|2022-02-18 10:30:00|12645|12641|12643.4|12639.4|12645|12641|12643.4|12639.4|478
1645180500000|2022-02-18 10:35:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|353
1645180800000|2022-02-18 10:40:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|1281
1645181100000|2022-02-18 10:45:00|12645|12641|12643.4|12639.4|12645|12641|12643.4|12639.4|468
1645181400000|2022-02-18 10:50:00|12645|12641|12645|12641|12646.5|12642.5|12645|12641|1179
1645181700000|2022-02-18 10:55:00|12643.4|12639.4|12645|12641|12646.5|12642.5|12643.4|12639.4|353
1645182000000|2022-02-18 11:00:00|12646.5|12642.5|12645|12641|12646.5|12642.5|12645|12641|363
1645182300000|2022-02-18 11:05:00|12643.4|12639.4|12638.7|12634.7|12643.4|12639.4|12638.7|12634.7|1825
1645182600000|2022-02-18 11:10:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|732
1645182900000|2022-02-18 11:15:00|12638.7|12634.7|12638.7|12634.7|12638.7|12634.7|12638.7|12634.7|325
1645183200000|2022-02-18 11:20:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|314
1645183500000|2022-02-18 11:25:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|109
1645183800000|2022-02-18 11:30:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12638.7|12634.7|419
1645184100000|2022-02-18 11:35:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|2379
1645184400000|2022-02-18 11:40:00|12641.1|12637.1|12643.4|12639.4|12643.4|12639.4|12640.3|12636.3|920
1645184700000|2022-02-18 11:45:00|12641.8|12637.8|12645|12641|12645|12641|12641.8|12637.8|969
1645185000000|2022-02-18 11:50:00|||||||||1184
1645185300000|2022-02-18 11:55:00|12643.4|12639.4|12645|12641|12645|12641|12643.4|12639.4|560
1645185600000|2022-02-18 12:00:00|12646.5|12642.5|12645|12641|12648.1|12644.1|12645|12641|3148
1645185900000|2022-02-18 12:05:00|||||||||448
1645186200000|2022-02-18 12:10:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12645|12641|447
1645186500000|2022-02-18 12:15:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|746
1645186800000|2022-02-18 12:20:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|1376
1645187100000|2022-02-18 12:25:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|1518
1645187400000|2022-02-18 12:30:00|12640.3|12636.3|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|1579
1645187700000|2022-02-18 12:35:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|779
1645188000000|2022-02-18 12:40:00|12640.3|12636.3|12643.4|12639.4|12643.4|12639.4|12640.3|12636.3|737
1645188300000|2022-02-18 12:45:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|963
1645188600000|2022-02-18 12:50:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|13201
1645188900000|2022-02-18 12:55:00|12641.8|12637.8|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|801
1645189200000|2022-02-18 13:00:00|12645|12641|12640.3|12636.3|12646.5|12642.5|12640.3|12636.3|2469
1645189500000|2022-02-18 13:05:00|12641.8|12637.8|12649.7|12645.7|12652.8|12648.8|12640.3|12636.3|7609
1645189800000|2022-02-18 13:10:00|12651.2|12647.2|12652.8|12648.8|12654.3|12650.3|12649.7|12645.7|7650
1645190100000|2022-02-18 13:15:00|12651.2|12647.2|12652.8|12648.8|12654.3|12650.3|12651.2|12647.2|5401
1645190400000|2022-02-18 13:20:00|12654.3|12650.3|12654.3|12650.3|12657.5|12653.5|12654.3|12650.3|4266
1645190700000|2022-02-18 13:25:00|12655.9|12651.9|12659|12655|12660.6|12656.6|12655.9|12651.9|4623
1645191000000|2022-02-18 13:30:00|12660.6|12656.6|12660.6|12656.6|12666.8|12662.8|12659|12655|9731
1645191300000|2022-02-18 13:35:00|12659|12655|12657.5|12653.5|12662.2|12658.2|12655.9|12651.9|5687
1645191600000|2022-02-18 13:40:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12657.5|12653.5|53835
1645191900000|2022-02-18 13:45:00|12662.2|12658.2|12657.5|12653.5|12662.2|12658.2|12657.5|12653.5|30224
1645192200000|2022-02-18 13:50:00|12659|12655|12659|12655|12660.6|12656.6|12654.3|12650.3|3504
1645192500000|2022-02-18 13:55:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12657.5|12653.5|4591
1645192800000|2022-02-18 14:00:00|12659|12655|12662.2|12658.2|12662.2|12658.2|12659|12655|3590
1645193100000|2022-02-18 14:05:00|12660.6|12656.6|12663.7|12659.7|12666.8|12662.8|12660.6|12656.6|10041
1645193400000|2022-02-18 14:10:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12659|12655|65119
1645193700000|2022-02-18 14:15:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12663.7|12659.7|5633
1645194000000|2022-02-18 14:20:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|7164
1645194300000|2022-02-18 14:25:00|12663.7|12659.7|12663.7|12659.7|12668.4|12664.4|12663.7|12659.7|5534
1645194600000|2022-02-18 14:30:00|12665.3|12661.3|12668.4|12664.4|12668.4|12664.4|12662.2|12658.2|8555
1645194900000|2022-02-18 14:35:00|12670|12666|12666.8|12662.8|12671.5|12667.5|12665.3|12661.3|8500
1645195200000|2022-02-18 14:40:00|12668.4|12664.4|12665.3|12661.3|12671.5|12667.5|12663.7|12659.7|6401
1645195500000|2022-02-18 14:45:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12662.2|12658.2|6325
1645195800000|2022-02-18 14:50:00|12665.3|12661.3|12660.6|12656.6|12665.3|12661.3|12660.6|12656.6|5975
1645196100000|2022-02-18 14:55:00|12662.2|12658.2|12659|12655|12663.7|12659.7|12659|12655|5918
1645196400000|2022-02-18 15:00:00|12660.6|12656.6|12660.6|12656.6|12663.7|12659.7|12659|12655|3600
1645196700000|2022-02-18 15:05:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12660.6|12656.6|2626
1645197000000|2022-02-18 15:10:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|2827
1645197300000|2022-02-18 15:15:00|12665.3|12661.3|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|3184
1645197600000|2022-02-18 15:20:00|12665.3|12661.3|12665.3|12661.3|12670|12666|12665.3|12661.3|4873
1645197900000|2022-02-18 15:25:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|2029
1645198200000|2022-02-18 15:30:00|12668.4|12664.4|12666.8|12662.8|12670|12666|12666.8|12662.8|1905
1645198500000|2022-02-18 15:35:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|3503
1645198800000|2022-02-18 15:40:00|12666.8|12662.8|12659|12655|12666.8|12662.8|12659|12655|10831
1645199100000|2022-02-18 15:45:00|12660.6|12656.6|12663.7|12659.7|12665.3|12661.3|12659|12655|7499
1645199400000|2022-02-18 15:50:00|12662.2|12658.2|12659|12655|12663.7|12659.7|12659|12655|7173
1645199700000|2022-02-18 15:55:00|12660.6|12656.6|12662.2|12658.2|12663.7|12659.7|12659|12655|7862
1645200000000|2022-02-18 16:00:00|12663.7|12659.7|12673.1|12669.1|12673.1|12669.1|12662.2|12658.2|12216
1645200300000|2022-02-18 16:05:00|12671.5|12667.5|12668.4|12664.4|12673.1|12669.1|12665.3|12661.3|12045
1645200600000|2022-02-18 16:10:00|12670|12666|12668.4|12664.4|12670|12666|12666.8|12662.8|4313
1645200900000|2022-02-18 16:15:00|12670|12666|12666.8|12662.8|12670|12666|12666.8|12662.8|5546
1645201200000|2022-02-18 16:20:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|1495
1645201500000|2022-02-18 16:25:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|2951
1645201800000|2022-02-18 16:30:00|12665.3|12661.3|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|4534
1645202100000|2022-02-18 16:35:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|2840
1645202400000|2022-02-18 16:40:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12666.8|12662.8|4155
1645202700000|2022-02-18 16:45:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|2586
1645203000000|2022-02-18 16:50:00|12670|12666|12668.4|12664.4|12670|12666|12665.3|12661.3|4888
1645203300000|2022-02-18 16:55:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|2787
1645203600000|2022-02-18 17:00:00|12668.4|12664.4|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|5376
1645203900000|2022-02-18 17:05:00|12673.1|12669.1|12668.4|12664.4|12673.1|12669.1|12668.4|12664.4|31420
1645204200000|2022-02-18 17:10:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12666.8|12662.8|6840
1645204500000|2022-02-18 17:15:00|12671.5|12667.5|12670|12666|12673.1|12669.1|12670|12666|2077
1645204800000|2022-02-18 17:20:00|12671.5|12667.5|12676.2|12672.2|12676.2|12672.2|12671.5|12667.5|5049
1645205100000|2022-02-18 17:25:00|12674.7|12670.7|12671.5|12667.5|12676.2|12672.2|12671.5|12667.5|4669
1645205400000|2022-02-18 17:30:00|12676.2|12672.2|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|20162
1645205700000|2022-02-18 17:35:00|12680.9|12676.9|12677.8|12673.8|12680.9|12676.9|12677.8|12673.8|6036
1645206000000|2022-02-18 17:40:00|12676.2|12672.2|12674.7|12670.7|12677.8|12673.8|12671.5|12667.5|10086
1645206300000|2022-02-18 17:45:00|12673.1|12669.1|12677.8|12673.8|12677.8|12673.8|12673.1|12669.1|3037
1645206600000|2022-02-18 17:50:00|12679.3|12675.3|12679.3|12675.3|12680.1|12676.1|12677.8|12673.8|5225
1645206900000|2022-02-18 17:55:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12674.7|12670.7|3701
1645207200000|2022-02-18 18:00:00|12677.8|12673.8|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|901
1645207500000|2022-02-18 18:05:00|12677.8|12673.8|12674.7|12670.7|12677.8|12673.8|12673.1|12669.1|2056
1645207800000|2022-02-18 18:10:00|12673.1|12669.1|12677.8|12673.8|12677.8|12673.8|12673.1|12669.1|2203
1645208100000|2022-02-18 18:15:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12676.2|12672.2|2441
1645208400000|2022-02-18 18:20:00|12676.2|12672.2|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|4129
1645208700000|2022-02-18 18:25:00|12676.2|12672.2|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|1588
1645209000000|2022-02-18 18:30:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|4685
1645209300000|2022-02-18 18:35:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|1784
1645209600000|2022-02-18 18:40:00|12677.8|12673.8|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|875
1645209900000|2022-02-18 18:45:00|12677.8|12673.8|12674.7|12670.7|12677.8|12673.8|12674.7|12670.7|2319
1645210200000|2022-02-18 18:50:00|||||||||686
1645210500000|2022-02-18 18:55:00|12676.2|12672.2|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|13219
1645210800000|2022-02-18 19:00:00|12673.1|12669.1|12674.7|12670.7|12674.7|12670.7|12673.1|12669.1|4306
1645211100000|2022-02-18 19:05:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|1530
1645211400000|2022-02-18 19:10:00|12671.5|12667.5|12674.7|12670.7|12674.7|12670.7|12671.5|12667.5|2003
1645211700000|2022-02-18 19:15:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|1140
1645212000000|2022-02-18 19:20:00|12674.7|12670.7|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|2191
1645212300000|2022-02-18 19:25:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|2650
1645212600000|2022-02-18 19:30:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|1461
1645212900000|2022-02-18 19:35:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|3412
1645213200000|2022-02-18 19:40:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|2928
1645213500000|2022-02-18 19:45:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|4713
1645213800000|2022-02-18 19:50:00|12668.4|12664.4|12666.8|12662.8|12670|12666|12666.1|12662.1|3100
1645214100000|2022-02-18 19:55:00|12668.4|12664.4|12670|12666|12670|12666|12666.8|12662.8|5003
1645214400000|2022-02-18 20:00:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|3285
1645214700000|2022-02-18 20:05:00|12668.4|12664.4|12665.3|12661.3|12668.4|12664.4|12665.3|12661.3|3560
1645215000000|2022-02-18 20:10:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|4097
1645215300000|2022-02-18 20:15:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12670|12666|4131
1645215600000|2022-02-18 20:20:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12673.1|12669.1|7994
1645215900000|2022-02-18 20:25:00|12676.2|12672.2|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|3731
1645216200000|2022-02-18 20:30:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12673.1|12669.1|6612
1645216500000|2022-02-18 20:35:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|2936
1645216800000|2022-02-18 20:40:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|4104
1645217100000|2022-02-18 20:45:00|12671.5|12667.5|12670|12666|12673.1|12669.1|12670|12666|7315
1645217400000|2022-02-18 20:50:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|3285
1645217700000|2022-02-18 20:55:00|12671.5|12667.5|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|4611
1645218000000|2022-02-18 21:00:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12668.4|12664.4|7853
1645218300000|2022-02-18 21:05:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|3120
1645218600000|2022-02-18 21:10:00|12674.7|12670.7|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|2619
1645218900000|2022-02-18 21:15:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|3098
1645219200000|2022-02-18 21:20:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|1058
1645219500000|2022-02-18 21:25:00|||||||||536
1645219800000|2022-02-18 21:30:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12673.1|12669.1|2241
1645220100000|2022-02-18 21:35:00|12673.1|12669.1|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|2610
1645220400000|2022-02-18 21:40:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|612
1645220700000|2022-02-18 21:45:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|1958
1645221000000|2022-02-18 21:50:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|1836
1645221300000|2022-02-18 21:55:00|12670|12666|12666.8|12662.8|12671.5|12667.5|12666.8|12662.8|3286
1645398000000|2022-02-20 23:00:00|12675.4|12671.4|12688.7|12684.7|12691.8|12687.8|12673.9|12669.9|5984
1645398300000|2022-02-20 23:05:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12684|12680|1801
1645398600000|2022-02-20 23:10:00|12686.4|12682.4|12690.3|12686.3|12690.3|12686.3|12685.6|12681.6|1478
1645398900000|2022-02-20 23:15:00|12691.8|12687.8|12690.3|12686.3|12693.4|12689.4|12690.3|12686.3|2113
1645399200000|2022-02-20 23:20:00|||||||||189
1645399500000|2022-02-20 23:25:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|940
1645399800000|2022-02-20 23:30:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|1172
1645400100000|2022-02-20 23:35:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|674
1645400400000|2022-02-20 23:40:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|1050
1645400700000|2022-02-20 23:45:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|865
1645401000000|2022-02-20 23:50:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12684|12680|764
1645401300000|2022-02-20 23:55:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12680.9|12676.9|855
1645401600000|2022-02-21 00:00:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|770
1645401900000|2022-02-21 00:05:00|12680.9|12676.9|12684|12680|12684|12680|12680.9|12676.9|646
1645402200000|2022-02-21 00:10:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1292
1645402500000|2022-02-21 00:15:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1171
1645402800000|2022-02-21 00:20:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|497
1645403100000|2022-02-21 00:25:00|12685.6|12681.6|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|248
1645403400000|2022-02-21 00:30:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|836
1645403700000|2022-02-21 00:35:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|431
1645404000000|2022-02-21 00:40:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|1511
1645404300000|2022-02-21 00:45:00|12693.4|12689.4|12693.4|12689.4|12695|12691|12691.8|12687.8|1438
1645404600000|2022-02-21 00:50:00|12691.8|12687.8|12671.5|12667.5|12693.4|12689.4|12668.4|12664.4|7898
1645404900000|2022-02-21 00:55:00|12673.1|12669.1|12663.7|12659.7|12676.2|12672.2|12662.2|12658.2|9655
1645405200000|2022-02-21 01:00:00|12665.3|12661.3|12673.1|12669.1|12674.7|12670.7|12665.3|12661.3|7080
1645405500000|2022-02-21 01:05:00|12674.7|12670.7|12668.4|12664.4|12677.8|12673.8|12668.4|12664.4|1953
1645405800000|2022-02-21 01:10:00|12670|12666|12670|12666|12671.5|12667.5|12665.3|12661.3|2114
1645406100000|2022-02-21 01:15:00|12671.5|12667.5|12670|12666|12674.7|12670.7|12670|12666|1406
1645406400000|2022-02-21 01:20:00|12671.5|12667.5|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|1452
1645406700000|2022-02-21 01:25:00|12671.5|12667.5|12677.8|12673.8|12677.8|12673.8|12671.5|12667.5|1190
1645407000000|2022-02-21 01:30:00|12679.3|12675.3|12674.7|12670.7|12679.3|12675.3|12671.5|12667.5|3035
1645407300000|2022-02-21 01:35:00|12673.1|12669.1|12666.8|12662.8|12673.1|12669.1|12666.8|12662.8|4531
1645407600000|2022-02-21 01:40:00|12668.4|12664.4|12668.4|12664.4|12671.5|12667.5|12665.3|12661.3|1909
1645407900000|2022-02-21 01:45:00|12666.8|12662.8|12670|12666|12671.5|12667.5|12666.8|12662.8|945
1645408200000|2022-02-21 01:50:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12670|12666|1705
1645408500000|2022-02-21 01:55:00|12674.7|12670.7|12670|12666|12674.7|12670.7|12670|12666|1373
1645408800000|2022-02-21 02:00:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|157
1645409100000|2022-02-21 02:05:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|174
1645409400000|2022-02-21 02:10:00|12673.1|12669.1|12676.2|12672.2|12676.2|12672.2|12671.5|12667.5|1092
1645409700000|2022-02-21 02:15:00|12674.7|12670.7|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|262
1645410000000|2022-02-21 02:20:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|320
1645410300000|2022-02-21 02:25:00|12672.3|12668.3|12673.1|12669.1|12673.1|12669.1|12672.3|12668.3|315
1645410600000|2022-02-21 02:30:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|344
1645410900000|2022-02-21 02:35:00|12672.3|12668.3|12670|12666|12673.1|12669.1|12670|12666|692
1645411200000|2022-02-21 02:40:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|416
1645411500000|2022-02-21 02:45:00|12670|12666|12668.4|12664.4|12670|12666|12666.8|12662.8|846
1645411800000|2022-02-21 02:50:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|459
1645412100000|2022-02-21 02:55:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|326
1645412400000|2022-02-21 03:00:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|255
1645412700000|2022-02-21 03:05:00|12672.3|12668.3|12673.1|12669.1|12673.1|12669.1|12672.3|12668.3|126
1645413000000|2022-02-21 03:10:00|12673.9|12669.9|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|1252
1645413300000|2022-02-21 03:15:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|284
1645413600000|2022-02-21 03:20:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12670|12666|399
1645413900000|2022-02-21 03:25:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|334
1645414200000|2022-02-21 03:30:00|12673.1|12669.1|12674.7|12670.7|12677.8|12673.8|12671.5|12667.5|1770
1645414500000|2022-02-21 03:35:00|12673.1|12669.1|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|575
1645414800000|2022-02-21 03:40:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|69
1645415100000|2022-02-21 03:45:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|181
1645415400000|2022-02-21 03:50:00|||||||||19
1645415700000|2022-02-21 03:55:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|71
1645416000000|2022-02-21 04:00:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|243
1645416300000|2022-02-21 04:05:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|53
1645416600000|2022-02-21 04:10:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|219
1645416900000|2022-02-21 04:15:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|201
1645417200000|2022-02-21 04:20:00|||||||||66
1645417500000|2022-02-21 04:25:00|12670.8|12666.8|12670|12666|12671.5|12667.5|12670|12666|376
1645417800000|2022-02-21 04:30:00|||||||||596
1645418100000|2022-02-21 04:35:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|993
1645418400000|2022-02-21 04:40:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|285
1645418700000|2022-02-21 04:45:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|201
1645419000000|2022-02-21 04:50:00|||||||||26
1645419300000|2022-02-21 04:55:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|111
1645419600000|2022-02-21 05:00:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|329
1645419900000|2022-02-21 05:05:00|12663.7|12659.7|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|821
1645420200000|2022-02-21 05:10:00|12660.6|12656.6|12665.3|12661.3|12665.3|12661.3|12660.6|12656.6|1186
1645420500000|2022-02-21 05:15:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|251
1645420800000|2022-02-21 05:20:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|180
1645421100000|2022-02-21 05:25:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|141
1645421400000|2022-02-21 05:30:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|368
1645421700000|2022-02-21 05:35:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|368
1645422000000|2022-02-21 05:40:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|121
1645422300000|2022-02-21 05:45:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|59
1645422600000|2022-02-21 05:50:00|12664.5|12660.5|12663.7|12659.7|12664.5|12660.5|12662.9|12658.9|166
1645422900000|2022-02-21 05:55:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|1022
1645423200000|2022-02-21 06:00:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|313
1645423500000|2022-02-21 06:05:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|404
1645423800000|2022-02-21 06:10:00|12660.6|12656.6|12660.6|12656.6|12663.7|12659.7|12660.6|12656.6|982
1645424100000|2022-02-21 06:15:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|345
1645424400000|2022-02-21 06:20:00|||||||||70
1645424700000|2022-02-21 06:25:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|529
1645425000000|2022-02-21 06:30:00|||||||||32
1645425300000|2022-02-21 06:35:00|||||||||416
1645425600000|2022-02-21 06:40:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|651
1645425900000|2022-02-21 06:45:00|12665.3|12661.3|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|834
1645426200000|2022-02-21 06:50:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12660.6|12656.6|951
1645426500000|2022-02-21 06:55:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|752
1645426800000|2022-02-21 07:00:00|12665.3|12661.3|12660.6|12656.6|12665.3|12661.3|12659|12655|1644
1645427100000|2022-02-21 07:05:00|12662.2|12658.2|12657.5|12653.5|12662.2|12658.2|12657.5|12653.5|1271
1645427400000|2022-02-21 07:10:00|12659|12655|12662.2|12658.2|12662.2|12658.2|12657.5|12653.5|1159
1645427700000|2022-02-21 07:15:00|12660.6|12656.6|12662.2|12658.2|12663.7|12659.7|12660.6|12656.6|2092
1645428000000|2022-02-21 07:20:00|12660.6|12656.6|12663.7|12659.7|12663.7|12659.7|12660.6|12656.6|486
1645428300000|2022-02-21 07:25:00|12662.2|12658.2|12660.6|12656.6|12662.2|12658.2|12659|12655|723
1645428600000|2022-02-21 07:30:00|12659|12655|12662.2|12658.2|12662.2|12658.2|12657.5|12653.5|1776
1645428900000|2022-02-21 07:35:00|12661.4|12657.4|12662.2|12658.2|12663.7|12659.7|12660.6|12656.6|625
1645429200000|2022-02-21 07:40:00|12660.6|12656.6|12654.3|12650.3|12660.6|12656.6|12654.3|12650.3|1673
1645429500000|2022-02-21 07:45:00|12652.8|12648.8|12657.5|12653.5|12657.5|12653.5|12652.8|12648.8|5868
1645429800000|2022-02-21 07:50:00|12659|12655|12655.9|12651.9|12659|12655|12655.9|12651.9|2981
1645430100000|2022-02-21 07:55:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12654.3|12650.3|1283
1645430400000|2022-02-21 08:00:00|12655.9|12651.9|12654.3|12650.3|12657.5|12653.5|12654.3|12650.3|24815
1645430700000|2022-02-21 08:05:00|12655.1|12651.1|12652.8|12648.8|12655.1|12651.1|12652.8|12648.8|1465
1645431000000|2022-02-21 08:10:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12652.8|12648.8|1424
1645431300000|2022-02-21 08:15:00|12654.3|12650.3|12651.2|12647.2|12655.9|12651.9|12649.7|12645.7|2628
1645431600000|2022-02-21 08:20:00|12652.8|12648.8|12653.6|12649.6|12654.3|12650.3|12649.7|12645.7|2975
1645431900000|2022-02-21 08:25:00|12654.3|12650.3|12651.2|12647.2|12654.3|12650.3|12649.7|12645.7|4085
1645432200000|2022-02-21 08:30:00|12652.8|12648.8|12652.8|12648.8|12654.3|12650.3|12651.2|12647.2|1594
1645432500000|2022-02-21 08:35:00|12654.3|12650.3|12657.5|12653.5|12663.7|12659.7|12654.3|12650.3|6441
1645432800000|2022-02-21 08:40:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|914
1645433100000|2022-02-21 08:45:00|12657.5|12653.5|12660.6|12656.6|12660.6|12656.6|12657.5|12653.5|953
1645433400000|2022-02-21 08:50:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12660.6|12656.6|1188
1645433700000|2022-02-21 08:55:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|1043
1645434000000|2022-02-21 09:00:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|897
1645434300000|2022-02-21 09:05:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|1807
1645434600000|2022-02-21 09:10:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|1245
1645434900000|2022-02-21 09:15:00|12664.5|12660.5|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|1293
1645435200000|2022-02-21 09:20:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|293
1645435500000|2022-02-21 09:25:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|373
1645435800000|2022-02-21 09:30:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|723
1645436100000|2022-02-21 09:35:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|454
1645436400000|2022-02-21 09:40:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|293
1645436700000|2022-02-21 09:45:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|173
1645437000000|2022-02-21 09:50:00|||||||||646
1645437300000|2022-02-21 09:55:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|635
1645437600000|2022-02-21 10:00:00|12666.8|12662.8|12670|12666|12670|12666|12666.8|12662.8|2455
1645437900000|2022-02-21 10:05:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|1782
1645438200000|2022-02-21 10:10:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|1717
1645438500000|2022-02-21 10:15:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|1080
1645438800000|2022-02-21 10:20:00|12670|12666|12668.4|12664.4|12671.5|12667.5|12668.4|12664.4|2975
1645439100000|2022-02-21 10:25:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12670|12666|1375
1645439400000|2022-02-21 10:30:00|12671.5|12667.5|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|1895
1645439700000|2022-02-21 10:35:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12673.1|12669.1|1353
1645440000000|2022-02-21 10:40:00|12676.2|12672.2|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|2578
1645440300000|2022-02-21 10:45:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|1425
1645440600000|2022-02-21 10:50:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12674.7|12670.7|3353
1645440900000|2022-02-21 10:55:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|569
1645441200000|2022-02-21 11:00:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|777
1645441500000|2022-02-21 11:05:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|983
1645441800000|2022-02-21 11:10:00|12675.4|12671.4|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|211
1645442100000|2022-02-21 11:15:00|12676.2|12672.2|12680.9|12676.9|12680.9|12676.9|12674.7|12670.7|2943
1645442400000|2022-02-21 11:20:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|3612
1645442700000|2022-02-21 11:25:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|1827
1645443000000|2022-02-21 11:30:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|532
1645443300000|2022-02-21 11:35:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12682.5|12678.5|1771
1645443600000|2022-02-21 11:40:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|1820
1645443900000|2022-02-21 11:45:00|12684|12680|12684|12680|12684|12680|12683.3|12679.3|943
1645444200000|2022-02-21 11:50:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|1468
1645444500000|2022-02-21 11:55:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12680.9|12676.9|1525
1645444800000|2022-02-21 12:00:00|12684|12680|12682.5|12678.5|12684|12680|12682.5|12678.5|412
1645445100000|2022-02-21 12:05:00|12681.7|12677.7|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|952
1645445400000|2022-02-21 12:10:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|1079
1645445700000|2022-02-21 12:15:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|448
1645446000000|2022-02-21 12:20:00|||||||||156
1645446300000|2022-02-21 12:25:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|1531
1645446600000|2022-02-21 12:30:00|12683.3|12679.3|12684|12680|12684|12680|12682.5|12678.5|1165
1645446900000|2022-02-21 12:35:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12684|12680|397
1645447200000|2022-02-21 12:40:00|12685.6|12681.6|12687.2|12683.2|12688.7|12684.7|12684|12680|3502
1645447500000|2022-02-21 12:45:00|12685.6|12681.6|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|1842
1645447800000|2022-02-21 12:50:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12687.2|12683.2|1902
1645448100000|2022-02-21 12:55:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|1730
1645448400000|2022-02-21 13:00:00|12688.7|12684.7|12691.8|12687.8|12691.8|12687.8|12688.7|12684.7|1545
1645448700000|2022-02-21 13:05:00|12695|12691|12695|12691|12696.5|12692.5|12693.4|12689.4|7384
1645449000000|2022-02-21 13:10:00|12696.5|12692.5|12696.5|12692.5|12696.5|12692.5|12695|12691|1112
1645449300000|2022-02-21 13:15:00|12698.1|12694.1|12696.5|12692.5|12698.1|12694.1|12695|12691|1839
1645449600000|2022-02-21 13:20:00|12698.1|12694.1|12693.4|12689.4|12698.1|12694.1|12691.8|12687.8|2419
1645449900000|2022-02-21 13:25:00|12695|12691|12698.1|12694.1|12698.1|12694.1|12693.4|12689.4|2058
1645450200000|2022-02-21 13:30:00|12699.7|12695.7|12698.1|12694.1|12699.7|12695.7|12698.1|12694.1|3139
1645450500000|2022-02-21 13:35:00|12696.5|12692.5|12696.5|12692.5|12698.1|12694.1|12695|12691|1944
1645450800000|2022-02-21 13:40:00|12695|12691|12696.5|12692.5|12696.5|12692.5|12695|12691|339
1645451100000|2022-02-21 13:45:00|12695|12691|12695|12691|12696.5|12692.5|12695|12691|1531
1645451400000|2022-02-21 13:50:00|12693.4|12689.4|12695|12691|12695|12691|12693.4|12689.4|780
1645451700000|2022-02-21 13:55:00|12691.8|12687.8|12696.5|12692.5|12701.2|12697.2|12687.2|12683.2|5987
1645452000000|2022-02-21 14:00:00|12695|12691|12691.8|12687.8|12695|12691|12691.8|12687.8|1616
1645452300000|2022-02-21 14:05:00|12693.4|12689.4|12691.8|12687.8|12696.5|12692.5|12691.8|12687.8|2369
1645452600000|2022-02-21 14:10:00|12690.3|12686.3|12687.2|12683.2|12691.8|12687.8|12687.2|12683.2|1492
1645452900000|2022-02-21 14:15:00|12687.9|12683.9|12684|12680|12688.7|12684.7|12682.5|12678.5|2610
1645453200000|2022-02-21 14:20:00|12682.5|12678.5|12684|12680|12685.6|12681.6|12682.5|12678.5|1263
1645453500000|2022-02-21 14:25:00|12682.5|12678.5|12685.6|12681.6|12687.2|12683.2|12682.5|12678.5|1732
1645453800000|2022-02-21 14:30:00|12686.4|12682.4|12685.6|12681.6|12688.7|12684.7|12685.6|12681.6|1216
1645454100000|2022-02-21 14:35:00|12684|12680|12685.6|12681.6|12687.2|12683.2|12684|12680|640
1645454400000|2022-02-21 14:40:00|12684|12680|12691.8|12687.8|12691.8|12687.8|12684|12680|1889
1645454700000|2022-02-21 14:45:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|1235
1645455000000|2022-02-21 14:50:00|12691.8|12687.8|12687.2|12683.2|12691.8|12687.8|12685.6|12681.6|3084
1645455300000|2022-02-21 14:55:00|12686.4|12682.4|12688.7|12684.7|12688.7|12684.7|12684|12680|2471
1645455600000|2022-02-21 15:00:00|12687.2|12683.2|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|2176
1645455900000|2022-02-21 15:05:00|12691.8|12687.8|12685.6|12681.6|12691.8|12687.8|12685.6|12681.6|2372
1645456200000|2022-02-21 15:10:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|453
1645456500000|2022-02-21 15:15:00|12684|12680|12684|12680|12687.2|12683.2|12684|12680|2546
1645456800000|2022-02-21 15:20:00|12682.5|12678.5|12684|12680|12685.6|12681.6|12680.9|12676.9|1668
1645457100000|2022-02-21 15:25:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|766
1645457400000|2022-02-21 15:30:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12684|12680|1798
1645457700000|2022-02-21 15:35:00|||||||||164
1645458000000|2022-02-21 15:40:00|12685.6|12681.6|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|1697
1645458300000|2022-02-21 15:45:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|95
1645458600000|2022-02-21 15:50:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|392
1645458900000|2022-02-21 15:55:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|1710
1645459200000|2022-02-21 16:00:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|911
1645459500000|2022-02-21 16:05:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|621
1645459800000|2022-02-21 16:10:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|954
1645460100000|2022-02-21 16:15:00|12684|12680|12685.6|12681.6|12687.2|12683.2|12684|12680|1005
1645460400000|2022-02-21 16:20:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|726
1645460700000|2022-02-21 16:25:00|12687.2|12683.2|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|761
1645461000000|2022-02-21 16:30:00|12690.3|12686.3|12687.2|12683.2|12690.3|12686.3|12687.2|12683.2|1075
1645461300000|2022-02-21 16:35:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|729
1645461600000|2022-02-21 16:40:00|||||||||167
1645461900000|2022-02-21 16:45:00|12686.4|12682.4|12684|12680|12686.4|12682.4|12684|12680|794
1645462200000|2022-02-21 16:50:00|||||||||155
1645462500000|2022-02-21 16:55:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12684.8|12680.8|1020
1645462800000|2022-02-21 17:00:00|12684|12680|12684|12680|12684|12680|12684|12680|159
1645463100000|2022-02-21 17:05:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|405
1645463400000|2022-02-21 17:10:00|||||||||310
1645463700000|2022-02-21 17:15:00|||||||||13
1645464000000|2022-02-21 17:20:00|12688.7|12684.7|12687.2|12683.2|12691.8|12687.8|12684|12680|9437
1645464300000|2022-02-21 17:25:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|446
1645464600000|2022-02-21 17:30:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|1208
1645464900000|2022-02-21 17:35:00|||||||||593
1645465200000|2022-02-21 17:40:00|12688.7|12684.7|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|649
1645465500000|2022-02-21 17:45:00|12689.5|12685.5|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|376
1645465800000|2022-02-21 17:50:00|12689.5|12685.5|12690.3|12686.3|12691.1|12687.1|12688.7|12684.7|382
1645466100000|2022-02-21 17:55:00|12691.1|12687.1|12688.7|12684.7|12691.1|12687.1|12687.2|12683.2|974
1645484400000|2022-02-21 23:00:00|12712.2|12708.2|12716.8|12712.8|12721.5|12717.5|12705.1|12701.1|11723
1645484700000|2022-02-21 23:05:00|12715.3|12711.3|12715.3|12711.3|12718.4|12714.4|12712.2|12708.2|5073
1645485000000|2022-02-21 23:10:00|12716.8|12712.8|12721.5|12717.5|12723.1|12719.1|12715.3|12711.3|4124
1645485300000|2022-02-21 23:15:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12720|12716|1362
1645485600000|2022-02-21 23:20:00|12720|12716|12723.1|12719.1|12723.1|12719.1|12716.8|12712.8|1649
1645485900000|2022-02-21 23:25:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12718.4|12714.4|1119
1645486200000|2022-02-21 23:30:00|12722.3|12718.3|12721.5|12717.5|12723.1|12719.1|12720|12716|1948
1645486500000|2022-02-21 23:35:00|12720.8|12716.8|12721.5|12717.5|12723.1|12719.1|12718.4|12714.4|2753
1645486800000|2022-02-21 23:40:00|12720|12716|12721.5|12717.5|12721.5|12717.5|12720|12716|865
1645487100000|2022-02-21 23:45:00|12720|12716|12718.4|12714.4|12721.5|12717.5|12716.8|12712.8|1607
1645487400000|2022-02-21 23:50:00|12716.8|12712.8|12716.8|12712.8|12718.4|12714.4|12716.8|12712.8|1742
1645487700000|2022-02-21 23:55:00|12715.3|12711.3|12716.8|12712.8|12716.8|12712.8|12713.7|12709.7|5963
1645488000000|2022-02-22 00:00:00|12715.3|12711.3|12718.4|12714.4|12720|12716|12715.3|12711.3|3501
1645488300000|2022-02-22 00:05:00|12716.8|12712.8|12724.7|12720.7|12726.2|12722.2|12716.8|12712.8|3732
1645488600000|2022-02-22 00:10:00|12725.4|12721.4|12726.2|12722.2|12729.3|12725.3|12724.7|12720.7|3030
1645488900000|2022-02-22 00:15:00|12727.8|12723.8|12720|12716|12727.8|12723.8|12716.8|12712.8|3820
1645489200000|2022-02-22 00:20:00|12718.4|12714.4|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|2325
1645489500000|2022-02-22 00:25:00|12716.8|12712.8|12715.3|12711.3|12718.4|12714.4|12712.2|12708.2|3564
1645489800000|2022-02-22 00:30:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12713.7|12709.7|2239
1645490100000|2022-02-22 00:35:00|12713.7|12709.7|12715.3|12711.3|12715.3|12711.3|12712.2|12708.2|1164
1645490400000|2022-02-22 00:40:00|12713.7|12709.7|12713.7|12709.7|12718.4|12714.4|12713.7|12709.7|2126
1645490700000|2022-02-22 00:45:00|12712.2|12708.2|12707.5|12703.5|12712.2|12708.2|12707.5|12703.5|1498
1645491000000|2022-02-22 00:50:00|12709|12705|12709|12705|12710.6|12706.6|12705.9|12701.9|1377
1645491300000|2022-02-22 00:55:00|12707.5|12703.5|12712.2|12708.2|12712.2|12708.2|12705.9|12701.9|2010
1645491600000|2022-02-22 01:00:00|12710.6|12706.6|12716.8|12712.8|12718.4|12714.4|12710.6|12706.6|1526
1645491900000|2022-02-22 01:05:00|12718.4|12714.4|12716.8|12712.8|12718.4|12714.4|12713.7|12709.7|1763
1645492200000|2022-02-22 01:10:00|12715.3|12711.3|12712.2|12708.2|12715.3|12711.3|12710.6|12706.6|1568
1645492500000|2022-02-22 01:15:00|12713.7|12709.7|12715.3|12711.3|12718.4|12714.4|12713.7|12709.7|1030
1645492800000|2022-02-22 01:20:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12715.3|12711.3|947
1645493100000|2022-02-22 01:25:00|12713.7|12709.7|12715.3|12711.3|12715.3|12711.3|12712.2|12708.2|6765
1645493400000|2022-02-22 01:30:00|12716.8|12712.8|12713.7|12709.7|12716.8|12712.8|12712.2|12708.2|1609
1645493700000|2022-02-22 01:35:00|12715.3|12711.3|12712.2|12708.2|12715.3|12711.3|12710.6|12706.6|2070
1645494000000|2022-02-22 01:40:00|12713.7|12709.7|12715.3|12711.3|12715.3|12711.3|12712.2|12708.2|1087
1645494300000|2022-02-22 01:45:00|12713.7|12709.7|12716.8|12712.8|12716.8|12712.8|12712.2|12708.2|1656
1645494600000|2022-02-22 01:50:00|12715.3|12711.3|12723.1|12719.1|12723.1|12719.1|12712.2|12708.2|3671
1645494900000|2022-02-22 01:55:00|12721.5|12717.5|12720|12716|12724.7|12720.7|12720|12716|3507
1645495200000|2022-02-22 02:00:00|12721.5|12717.5|12718.4|12714.4|12723.1|12719.1|12718.4|12714.4|2469
1645495500000|2022-02-22 02:05:00|12720|12716|12721.5|12717.5|12721.5|12717.5|12716.8|12712.8|2368
1645495800000|2022-02-22 02:10:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|1695
1645496100000|2022-02-22 02:15:00|12720.8|12716.8|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|1380
1645496400000|2022-02-22 02:20:00|12720|12716|12720|12716|12721.5|12717.5|12716.8|12712.8|1542
1645496700000|2022-02-22 02:25:00|12718.4|12714.4|12720|12716|12720|12716|12718.4|12714.4|1433
1645497000000|2022-02-22 02:30:00|12718.4|12714.4|12716.8|12712.8|12720|12716|12716.8|12712.8|869
1645497300000|2022-02-22 02:35:00|12718.4|12714.4|12721.5|12717.5|12723.1|12719.1|12718.4|12714.4|1279
1645497600000|2022-02-22 02:40:00|12720|12716|12720|12716|12720|12716|12720|12716|234
1645497900000|2022-02-22 02:45:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|674
1645498200000|2022-02-22 02:50:00|12716.8|12712.8|12724.7|12720.7|12724.7|12720.7|12716.8|12712.8|2407
1645498500000|2022-02-22 02:55:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12720|12716|4873
1645498800000|2022-02-22 03:00:00|12723.1|12719.1|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|1617
1645499100000|2022-02-22 03:05:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|584
1645499400000|2022-02-22 03:10:00|12724.7|12720.7|12723.1|12719.1|12726.2|12722.2|12723.1|12719.1|1604
1645499700000|2022-02-22 03:15:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|698
1645500000000|2022-02-22 03:20:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|933
1645500300000|2022-02-22 03:25:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|450
1645500600000|2022-02-22 03:30:00|12726.2|12722.2|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|3264
1645500900000|2022-02-22 03:35:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|1621
1645501200000|2022-02-22 03:40:00|12725.4|12721.4|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|877
1645501500000|2022-02-22 03:45:00|12727.8|12723.8|12724.7|12720.7|12727.8|12723.8|12724.7|12720.7|7011
1645501800000|2022-02-22 03:50:00|12726.2|12722.2|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|504
1645502100000|2022-02-22 03:55:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|830
1645502400000|2022-02-22 04:00:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|3159
1645502700000|2022-02-22 04:05:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|628
1645503000000|2022-02-22 04:10:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|619
1645503300000|2022-02-22 04:15:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|591
1645503600000|2022-02-22 04:20:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|1562
1645503900000|2022-02-22 04:25:00|||||||||1083
1645504200000|2022-02-22 04:30:00|12720|12716|12720|12716|12721.5|12717.5|12720|12716|5245
1645504500000|2022-02-22 04:35:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|1455
1645504800000|2022-02-22 04:40:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|4387
1645505100000|2022-02-22 04:45:00|12724.7|12720.7|12721.5|12717.5|12724.7|12720.7|12720|12716|20680
1645505400000|2022-02-22 04:50:00|12720|12716|12720|12716|12721.5|12717.5|12720|12716|2115
1645505700000|2022-02-22 04:55:00|12718.4|12714.4|12720|12716|12720|12716|12718.4|12714.4|573
1645506000000|2022-02-22 05:00:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|331
1645506300000|2022-02-22 05:05:00|12716.8|12712.8|12718.4|12714.4|12718.4|12714.4|12716.8|12712.8|855
1645506600000|2022-02-22 05:10:00|12720|12716|12720|12716|12720|12716|12720|12716|288
1645506900000|2022-02-22 05:15:00|12721.5|12717.5|12720|12716|12721.5|12717.5|12720|12716|371
1645507200000|2022-02-22 05:20:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12716.8|12712.8|400
1645507500000|2022-02-22 05:25:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12713.7|12709.7|1971
1645507800000|2022-02-22 05:30:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12715.3|12711.3|899
1645508100000|2022-02-22 05:35:00|12713.7|12709.7|12715.3|12711.3|12715.3|12711.3|12713.7|12709.7|454
1645508400000|2022-02-22 05:40:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12715.3|12711.3|1950
1645508700000|2022-02-22 05:45:00|12716.8|12712.8|12716.8|12712.8|12716.8|12712.8|12715.3|12711.3|3807
1645509000000|2022-02-22 05:50:00|12715.3|12711.3|12713.7|12709.7|12715.3|12711.3|12713.7|12709.7|1935
1645509300000|2022-02-22 05:55:00|12715.3|12711.3|12713.7|12709.7|12716.8|12712.8|12713.7|12709.7|1098
1645509600000|2022-02-22 06:00:00|12712.2|12708.2|12713.7|12709.7|12713.7|12709.7|12712.2|12708.2|4946
1645509900000|2022-02-22 06:05:00|12712.2|12708.2|12710.6|12706.6|12713.7|12709.7|12710.6|12706.6|890
1645510200000|2022-02-22 06:10:00|12712.2|12708.2|12712.2|12708.2|12712.2|12708.2|12710.6|12706.6|1346
1645510500000|2022-02-22 06:15:00|12713.7|12709.7|12712.2|12708.2|12713.7|12709.7|12710.6|12706.6|969
1645510800000|2022-02-22 06:20:00|12710.6|12706.6|12713.7|12709.7|12713.7|12709.7|12710.6|12706.6|5236
1645511100000|2022-02-22 06:25:00|12712.2|12708.2|12710.6|12706.6|12712.2|12708.2|12710.6|12706.6|1198
1645511400000|2022-02-22 06:30:00|12709|12705|12707.5|12703.5|12709|12705|12707.5|12703.5|1952
1645511700000|2022-02-22 06:35:00|12705.9|12701.9|12705.9|12701.9|12707.5|12703.5|12704.3|12700.3|3156
1645512000000|2022-02-22 06:40:00|12707.5|12703.5|12707.5|12703.5|12707.5|12703.5|12705.9|12701.9|1254
1645512300000|2022-02-22 06:45:00|12709|12705|12710.6|12706.6|12710.6|12706.6|12709|12705|1899
1645512600000|2022-02-22 06:50:00|12712.2|12708.2|12713.7|12709.7|12713.7|12709.7|12712.2|12708.2|3294
1645512900000|2022-02-22 06:55:00|12715.3|12711.3|12715.3|12711.3|12716.8|12712.8|12715.3|12711.3|2154
1645513200000|2022-02-22 07:00:00|12716.8|12712.8|12720|12716|12721.5|12717.5|12713.7|12709.7|6363
1645513500000|2022-02-22 07:05:00|12719.2|12715.2|12713.7|12709.7|12721.5|12717.5|12713.7|12709.7|2009
1645513800000|2022-02-22 07:10:00|12715.3|12711.3|12720|12716|12720|12716|12713.7|12709.7|3630
1645514100000|2022-02-22 07:15:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12720|12716|3628
1645514400000|2022-02-22 07:20:00|12723.1|12719.1|12727.8|12723.8|12727.8|12723.8|12720|12716|5303
1645514700000|2022-02-22 07:25:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12726.2|12722.2|2463
1645515000000|2022-02-22 07:30:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|2966
1645515300000|2022-02-22 07:35:00|12729.3|12725.3|12726.2|12722.2|12730.9|12726.9|12723.1|12719.1|2758
1645515600000|2022-02-22 07:40:00|12724.7|12720.7|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|5080
1645515900000|2022-02-22 07:45:00|12721.5|12717.5|12715.3|12711.3|12723.1|12719.1|12715.3|12711.3|2321
1645516200000|2022-02-22 07:50:00|12716.8|12712.8|12712.2|12708.2|12716.8|12712.8|12710.6|12706.6|3528
1645516500000|2022-02-22 07:55:00|12713.7|12709.7|12721.5|12717.5|12721.5|12717.5|12710.6|12706.6|7024
1645516800000|2022-02-22 08:00:00|12723.1|12719.1|12720|12716|12723.1|12719.1|12715.3|12711.3|31186
1645517100000|2022-02-22 08:05:00|12718.4|12714.4|12713.7|12709.7|12718.4|12714.4|12713.7|12709.7|18505
1645517400000|2022-02-22 08:10:00|12715.3|12711.3|12707.5|12703.5|12716.8|12712.8|12707.5|12703.5|4970
1645517700000|2022-02-22 08:15:00|12709|12705|12707.5|12703.5|12715.3|12711.3|12705.9|12701.9|8526
1645518000000|2022-02-22 08:20:00|12705.9|12701.9|12704.3|12700.3|12707.5|12703.5|12704.3|12700.3|2432
1645518300000|2022-02-22 08:25:00|12705.9|12701.9|12698.1|12694.1|12705.9|12701.9|12698.1|12694.1|5095
1645518600000|2022-02-22 08:30:00|12699.7|12695.7|12695|12691|12701.2|12697.2|12695|12691|5986
1645518900000|2022-02-22 08:35:00|12696.5|12692.5|12698.1|12694.1|12699.7|12695.7|12696.5|12692.5|3426
1645519200000|2022-02-22 08:40:00|12696.5|12692.5|12696.5|12692.5|12698.1|12694.1|12695|12691|3624
1645519500000|2022-02-22 08:45:00|12698.1|12694.1|12695|12691|12699.7|12695.7|12693.4|12689.4|2868
1645519800000|2022-02-22 08:50:00|12693.4|12689.4|12696.5|12692.5|12696.5|12692.5|12690.3|12686.3|3989
1645520100000|2022-02-22 08:55:00|12695|12691|12691.8|12687.8|12695|12691|12690.3|12686.3|5230
1645520400000|2022-02-22 09:00:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|6956
1645520700000|2022-02-22 09:05:00|12688.7|12684.7|12688.7|12684.7|12693.4|12689.4|12688.7|12684.7|5434
1645521000000|2022-02-22 09:10:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|4526
1645521300000|2022-02-22 09:15:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|3385
1645521600000|2022-02-22 09:20:00|12685.6|12681.6|12687.2|12683.2|12687.2|12683.2|12684|12680|3809
1645521900000|2022-02-22 09:25:00|12688.7|12684.7|12685.6|12681.6|12688.7|12684.7|12685.6|12681.6|6768
1645522200000|2022-02-22 09:30:00|12684|12680|12684|12680|12687.2|12683.2|12682.5|12678.5|7338
1645522500000|2022-02-22 09:35:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|2277
1645522800000|2022-02-22 09:40:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12677.8|12673.8|2166
1645523100000|2022-02-22 09:45:00|12679.3|12675.3|12682.5|12678.5|12684|12680|12679.3|12675.3|3360
1645523400000|2022-02-22 09:50:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|2901
1645523700000|2022-02-22 09:55:00|12684|12680|12690.3|12686.3|12690.3|12686.3|12682.5|12678.5|4747
1645524000000|2022-02-22 10:00:00|12688.7|12684.7|12685.6|12681.6|12688.7|12684.7|12684|12680|3323
1645524300000|2022-02-22 10:05:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|3566
1645524600000|2022-02-22 10:10:00|12682.5|12678.5|12679.3|12675.3|12685.6|12681.6|12679.3|12675.3|3130
1645524900000|2022-02-22 10:15:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12674.7|12670.7|3411
1645525200000|2022-02-22 10:20:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12670|12666|5546
1645525500000|2022-02-22 10:25:00|12673.1|12669.1|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|2108
1645525800000|2022-02-22 10:30:00|12674.7|12670.7|12674.7|12670.7|12677.8|12673.8|12674.7|12670.7|7506
1645526100000|2022-02-22 10:35:00|12673.1|12669.1|12670|12666|12676.2|12672.2|12668.4|12664.4|16506
1645526400000|2022-02-22 10:40:00|12668.4|12664.4|12666.8|12662.8|12671.5|12667.5|12665.3|12661.3|6190
1645526700000|2022-02-22 10:45:00|12665.3|12661.3|12668.4|12664.4|12670|12666|12665.3|12661.3|6087
1645527000000|2022-02-22 10:50:00|12670|12666|12665.3|12661.3|12670|12666|12663.7|12659.7|12520
1645527300000|2022-02-22 10:55:00|12663.7|12659.7|12665.3|12661.3|12666.8|12662.8|12662.2|12658.2|5217
1645527600000|2022-02-22 11:00:00|12663.7|12659.7|12659|12655|12666.8|12662.8|12659|12655|7170
1645527900000|2022-02-22 11:05:00|12660.6|12656.6|12660.6|12656.6|12663.7|12659.7|12657.5|12653.5|4975
1645528200000|2022-02-22 11:10:00|12662.2|12658.2|12663.7|12659.7|12666.8|12662.8|12662.2|12658.2|4345
1645528500000|2022-02-22 11:15:00|12662.2|12658.2|12662.2|12658.2|12665.3|12661.3|12660.6|12656.6|2798
1645528800000|2022-02-22 11:20:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12659|12655|1632
1645529100000|2022-02-22 11:25:00|12663.7|12659.7|12659|12655|12663.7|12659.7|12659|12655|4027
1645529400000|2022-02-22 11:30:00|12660.6|12656.6|12663.7|12659.7|12663.7|12659.7|12659|12655|1575
1645529700000|2022-02-22 11:35:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|7158
1645530000000|2022-02-22 11:40:00|12663.7|12659.7|12657.5|12653.5|12665.3|12661.3|12657.5|12653.5|4177
1645530300000|2022-02-22 11:45:00|12659|12655|12655.9|12651.9|12660.6|12656.6|12655.9|12651.9|3414
1645530600000|2022-02-22 11:50:00|12654.3|12650.3|12641.8|12637.8|12654.3|12650.3|12640.3|12636.3|28560
1645530900000|2022-02-22 11:55:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12640.3|12636.3|7456
1645531200000|2022-02-22 12:00:00|12645|12641|12645|12641|12646.5|12642.5|12640.3|12636.3|4359
1645531500000|2022-02-22 12:05:00|12646.5|12642.5|12651.2|12647.2|12651.2|12647.2|12645|12641|4814
1645531800000|2022-02-22 12:10:00|12649.7|12645.7|12654.3|12650.3|12654.3|12650.3|12649.7|12645.7|3898
1645532100000|2022-02-22 12:15:00|12655.9|12651.9|12651.2|12647.2|12655.9|12651.9|12651.2|12647.2|2846
1645532400000|2022-02-22 12:20:00|12649.7|12645.7|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|2676
1645532700000|2022-02-22 12:25:00|12649.7|12645.7|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|44857
1645533000000|2022-02-22 12:30:00|12652.8|12648.8|12651.2|12647.2|12654.3|12650.3|12651.2|12647.2|1546
1645533300000|2022-02-22 12:35:00|12652.8|12648.8|12655.9|12651.9|12655.9|12651.9|12651.2|12647.2|2072
1645533600000|2022-02-22 12:40:00|12657.5|12653.5|12655.9|12651.9|12659|12655|12655.9|12651.9|6053
1645533900000|2022-02-22 12:45:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|2815
1645534200000|2022-02-22 12:50:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|3718
1645534500000|2022-02-22 12:55:00|12657.5|12653.5|12654.3|12650.3|12657.5|12653.5|12652.8|12648.8|3528
1645534800000|2022-02-22 13:00:00|12652.8|12648.8|12649.7|12645.7|12654.3|12650.3|12648.1|12644.1|5027
1645535100000|2022-02-22 13:05:00|12648.1|12644.1|12648.1|12644.1|12652.8|12648.8|12648.1|12644.1|5663
1645535400000|2022-02-22 13:10:00|12646.5|12642.5|12649.7|12645.7|12651.2|12647.2|12646.5|12642.5|4132
1645535700000|2022-02-22 13:15:00|12648.1|12644.1|12652.8|12648.8|12655.9|12651.9|12648.1|12644.1|12077
1645536000000|2022-02-22 13:20:00|12654.3|12650.3|12651.2|12647.2|12654.3|12650.3|12649.7|12645.7|21140
1645536300000|2022-02-22 13:25:00|12649.7|12645.7|12655.9|12651.9|12655.9|12651.9|12648.1|12644.1|35447
1645536600000|2022-02-22 13:30:00|12657.5|12653.5|12659|12655|12660.6|12656.6|12657.5|12653.5|18981
1645536900000|2022-02-22 13:35:00|12657.5|12653.5|12652.8|12648.8|12659|12655|12651.2|12647.2|8097
1645537200000|2022-02-22 13:40:00|12651.2|12647.2|12646.5|12642.5|12651.2|12647.2|12645|12641|9468
1645537500000|2022-02-22 13:45:00|12648.1|12644.1|12652.8|12648.8|12652.8|12648.8|12646.5|12642.5|7593
1645537800000|2022-02-22 13:50:00|12654.3|12650.3|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|7049
1645538100000|2022-02-22 13:55:00|12654.3|12650.3|12657.5|12653.5|12657.5|12653.5|12652.8|12648.8|4275
1645538400000|2022-02-22 14:00:00|12659|12655|12655.9|12651.9|12659|12655|12655.9|12651.9|10309
1645538700000|2022-02-22 14:05:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|55911
1645539000000|2022-02-22 14:10:00|12654.3|12650.3|12660.6|12656.6|12660.6|12656.6|12652.8|12648.8|5668
1645539300000|2022-02-22 14:15:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12659|12655|53622
1645539600000|2022-02-22 14:20:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|8341
1645539900000|2022-02-22 14:25:00|12657.5|12653.5|12652.8|12648.8|12659|12655|12652.8|12648.8|14300
1645540200000|2022-02-22 14:30:00|12651.2|12647.2|12655.9|12651.9|12655.9|12651.9|12649.7|12645.7|7874
1645540500000|2022-02-22 14:35:00|12654.3|12650.3|12654.3|12650.3|12655.9|12651.9|12652.8|12648.8|40431
1645540800000|2022-02-22 14:40:00|12652.8|12648.8|12648.1|12644.1|12652.8|12648.8|12648.1|12644.1|15707
1645541100000|2022-02-22 14:45:00|12647.3|12643.3|12649.7|12645.7|12649.7|12645.7|12645|12641|10066
1645541400000|2022-02-22 14:50:00|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|12649.7|12645.7|8536
1645541700000|2022-02-22 14:55:00|12652.8|12648.8|12645|12641|12652.8|12648.8|12645|12641|20930
1645542000000|2022-02-22 15:00:00|12643.4|12639.4|12648.1|12644.1|12648.1|12644.1|12641.8|12637.8|16812
1645542300000|2022-02-22 15:05:00|12646.5|12642.5|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|6036
1645542600000|2022-02-22 15:10:00|12649.7|12645.7|12645|12641|12649.7|12645.7|12643.4|12639.4|16430
1645542900000|2022-02-22 15:15:00|12643.4|12639.4|12648.1|12644.1|12649.7|12645.7|12643.4|12639.4|9060
1645543200000|2022-02-22 15:20:00|12649.7|12645.7|12649.7|12645.7|12651.2|12647.2|12645|12641|10436
1645543500000|2022-02-22 15:25:00|12648.1|12644.1|12648.1|12644.1|12649.7|12645.7|12646.5|12642.5|4989
1645543800000|2022-02-22 15:30:00|12649.7|12645.7|12649.7|12645.7|12652.8|12648.8|12646.5|12642.5|22712
1645544100000|2022-02-22 15:35:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|4106
1645544400000|2022-02-22 15:40:00|12654.3|12650.3|12654.3|12650.3|12657.5|12653.5|12652.8|12648.8|12926
1645544700000|2022-02-22 15:45:00|12652.8|12648.8|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|9605
1645545000000|2022-02-22 15:50:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|4806
1645545300000|2022-02-22 15:55:00|12657.5|12653.5|12659|12655|12659|12655|12655.9|12651.9|6492
1645545600000|2022-02-22 16:00:00|12660.6|12656.6|12657.5|12653.5|12660.6|12656.6|12655.9|12651.9|6361
1645545900000|2022-02-22 16:05:00|12659|12655|12662.2|12658.2|12663.7|12659.7|12659|12655|9256
1645546200000|2022-02-22 16:10:00|12660.6|12656.6|12662.2|12658.2|12663.7|12659.7|12660.6|12656.6|10527
1645546500000|2022-02-22 16:15:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|8846
1645546800000|2022-02-22 16:20:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|74039
1645547100000|2022-02-22 16:25:00|12665.3|12661.3|12666.8|12662.8|12670|12666|12662.2|12658.2|51086
1645547400000|2022-02-22 16:30:00|12665.3|12661.3|12660.6|12656.6|12666.8|12662.8|12657.5|12653.5|12197
1645547700000|2022-02-22 16:35:00|12662.2|12658.2|12659|12655|12663.7|12659.7|12659|12655|92314
1645548000000|2022-02-22 16:40:00|12660.6|12656.6|12654.3|12650.3|12662.2|12658.2|12654.3|12650.3|23298
1645548300000|2022-02-22 16:45:00|12655.9|12651.9|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|8443
1645548600000|2022-02-22 16:50:00|12657.5|12653.5|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|34889
1645548900000|2022-02-22 16:55:00|12655.9|12651.9|12660.6|12656.6|12660.6|12656.6|12655.9|12651.9|9403
1645549200000|2022-02-22 17:00:00|12659|12655|12659|12655|12660.6|12656.6|12657.5|12653.5|9616
1645549500000|2022-02-22 17:05:00|12657.5|12653.5|12659|12655|12660.6|12656.6|12657.5|12653.5|8709
1645549800000|2022-02-22 17:10:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|54995
1645550100000|2022-02-22 17:15:00|12657.5|12653.5|12659|12655|12659|12655|12655.9|12651.9|10909
1645550400000|2022-02-22 17:20:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|2518
1645550700000|2022-02-22 17:25:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|5485
1645551000000|2022-02-22 17:30:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|3809
1645551300000|2022-02-22 17:35:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|4831
1645551600000|2022-02-22 17:40:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|7613
1645551900000|2022-02-22 17:45:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12665.3|12661.3|8141
1645552200000|2022-02-22 17:50:00|12670|12666|12668.4|12664.4|12670|12666|12666.8|12662.8|7303
1645552500000|2022-02-22 17:55:00|12666.8|12662.8|12670|12666|12670|12666|12666.8|12662.8|8454
1645552800000|2022-02-22 18:00:00|12668.4|12664.4|12670|12666|12673.1|12669.1|12668.4|12664.4|7905
1645553100000|2022-02-22 18:05:00|12668.4|12664.4|12670|12666|12673.1|12669.1|12668.4|12664.4|11596
1645553400000|2022-02-22 18:10:00|12671.5|12667.5|12666.8|12662.8|12671.5|12667.5|12665.3|12661.3|3203
1645553700000|2022-02-22 18:15:00|12668.4|12664.4|12671.5|12667.5|12673.1|12669.1|12668.4|12664.4|7685
1645554000000|2022-02-22 18:20:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|5781
1645554300000|2022-02-22 18:25:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|9340
1645554600000|2022-02-22 18:30:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|17666
1645554900000|2022-02-22 18:35:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|3511
1645555200000|2022-02-22 18:40:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12670|12666|7120
1645555500000|2022-02-22 18:45:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|3654
1645555800000|2022-02-22 18:50:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|4267
1645556100000|2022-02-22 18:55:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|3263
1645556400000|2022-02-22 19:00:00|12671.5|12667.5|12670|12666|12673.1|12669.1|12668.4|12664.4|2990
1645556700000|2022-02-22 19:05:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|4667
1645557000000|2022-02-22 19:10:00|12668.4|12664.4|12665.3|12661.3|12670|12666|12665.3|12661.3|5381
1645557300000|2022-02-22 19:15:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|5163
1645557600000|2022-02-22 19:20:00|12662.2|12658.2|12666.8|12662.8|12671.5|12667.5|12662.2|12658.2|9611
1645557900000|2022-02-22 19:25:00|12665.3|12661.3|12659|12655|12666.8|12662.8|12659|12655|29234
1645558200000|2022-02-22 19:30:00|12660.6|12656.6|12655.9|12651.9|12660.6|12656.6|12652.8|12648.8|13494
1645558500000|2022-02-22 19:35:00|12654.3|12650.3|12652.8|12648.8|12655.9|12651.9|12651.2|12647.2|11300
1645558800000|2022-02-22 19:40:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12652.8|12648.8|3342
1645559100000|2022-02-22 19:45:00|12657.5|12653.5|12651.2|12647.2|12657.5|12653.5|12651.2|12647.2|4122
1645559400000|2022-02-22 19:50:00|12649.7|12645.7|12649.7|12645.7|12652.8|12648.8|12646.5|12642.5|19767
1645559700000|2022-02-22 19:55:00|12648.1|12644.1|12649.7|12645.7|12649.7|12645.7|12646.5|12642.5|9299
1645560000000|2022-02-22 20:00:00|12648.1|12644.1|12646.5|12642.5|12649.7|12645.7|12646.5|12642.5|7436
1645560300000|2022-02-22 20:05:00|12648.1|12644.1|12651.2|12647.2|12651.2|12647.2|12646.5|12642.5|3152
1645560600000|2022-02-22 20:10:00|12649.7|12645.7|12651.2|12647.2|12651.2|12647.2|12648.1|12644.1|7892
1645560900000|2022-02-22 20:15:00|12650.4|12646.4|12655.9|12651.9|12657.5|12653.5|12648.1|12644.1|16705
1645561200000|2022-02-22 20:20:00|12657.5|12653.5|12659|12655|12660.6|12656.6|12655.9|12651.9|13485
1645561500000|2022-02-22 20:25:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|2969
1645561800000|2022-02-22 20:30:00|12660.6|12656.6|12657.5|12653.5|12662.2|12658.2|12657.5|12653.5|5422
1645562100000|2022-02-22 20:35:00|12655.9|12651.9|12655.9|12651.9|12659|12655|12655.9|12651.9|5229
1645562400000|2022-02-22 20:40:00|12657.5|12653.5|12659|12655|12662.2|12658.2|12657.5|12653.5|9824
1645562700000|2022-02-22 20:45:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|2727
1645563000000|2022-02-22 20:50:00|12662.2|12658.2|12666.8|12662.8|12668.4|12664.4|12662.2|12658.2|9545
1645563300000|2022-02-22 20:55:00|12665.3|12661.3|12671.5|12667.5|12671.5|12667.5|12665.3|12661.3|5385
1645563600000|2022-02-22 21:00:00|12670|12666|12665.3|12661.3|12671.5|12667.5|12665.3|12661.3|4187
1645563900000|2022-02-22 21:05:00|12666.8|12662.8|12662.2|12658.2|12666.8|12662.8|12662.2|12658.2|2084
1645564200000|2022-02-22 21:10:00|||||||||396
1645564500000|2022-02-22 21:15:00|12660.6|12656.6|12657.5|12653.5|12660.6|12656.6|12655.9|12651.9|5272
1645564800000|2022-02-22 21:20:00|12655.9|12651.9|12657.5|12653.5|12657.5|12653.5|12655.9|12651.9|2329
1645565100000|2022-02-22 21:25:00|12659|12655|12657.5|12653.5|12659|12655|12657.5|12653.5|1437
1645565400000|2022-02-22 21:30:00|12655.9|12651.9|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|4698
1645565700000|2022-02-22 21:35:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12651.2|12647.2|1214
1645566000000|2022-02-22 21:40:00|12651.2|12647.2|12649.7|12645.7|12652.8|12648.8|12649.7|12645.7|2905
1645566300000|2022-02-22 21:45:00|12648.1|12644.1|12649.7|12645.7|12649.7|12645.7|12648.1|12644.1|3446
1645566600000|2022-02-22 21:50:00|12648.1|12644.1|12652.8|12648.8|12652.8|12648.8|12646.5|12642.5|4476
1645566900000|2022-02-22 21:55:00|12651.2|12647.2|12652.8|12648.8|12653.6|12649.6|12651.2|12647.2|7715
1645570800000|2022-02-22 23:00:00|12654.3|12650.3|12651.2|12647.2|12655.9|12651.9|12649.7|12645.7|1918
1645571100000|2022-02-22 23:05:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|487
1645571400000|2022-02-22 23:10:00|12649.7|12645.7|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|657
1645571700000|2022-02-22 23:15:00|12651.2|12647.2|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|168
1645572000000|2022-02-22 23:20:00|||||||||268
1645572300000|2022-02-22 23:25:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12646.5|12642.5|5082
1645572600000|2022-02-22 23:30:00|12649.7|12645.7|12649.7|12645.7|12649.7|12645.7|12649.7|12645.7|237
1645572900000|2022-02-22 23:35:00|||||||||157
1645573200000|2022-02-22 23:40:00|12648.1|12644.1|12649.7|12645.7|12649.7|12645.7|12648.1|12644.1|597
1645573500000|2022-02-22 23:45:00|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|359
1645573800000|2022-02-22 23:50:00|12646.5|12642.5|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|438
1645574100000|2022-02-22 23:55:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|1315
1645574400000|2022-02-23 00:00:00|12649.7|12645.7|12649.7|12645.7|12649.7|12645.7|12648.1|12644.1|393
1645574700000|2022-02-23 00:05:00|||||||||179
1645575000000|2022-02-23 00:10:00|12648.1|12644.1|12649.7|12645.7|12649.7|12645.7|12648.1|12644.1|319
1645575300000|2022-02-23 00:15:00|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|12649.7|12645.7|864
1645575600000|2022-02-23 00:20:00|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|12651.2|12647.2|1020
1645575900000|2022-02-23 00:25:00|12651.2|12647.2|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|328
1645576200000|2022-02-23 00:30:00|12652.8|12648.8|12655.9|12651.9|12657.5|12653.5|12652.8|12648.8|2154
1645576500000|2022-02-23 00:35:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|706
1645576800000|2022-02-23 00:40:00|||||||||220
1645577100000|2022-02-23 00:45:00|12652.8|12648.8|12655.9|12651.9|12655.9|12651.9|12652.8|12648.8|345
1645577400000|2022-02-23 00:50:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|277
1645577700000|2022-02-23 00:55:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|456
1645578000000|2022-02-23 01:00:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|636
1645578300000|2022-02-23 01:05:00|12657.5|12653.5|12652.8|12648.8|12657.5|12653.5|12652.8|12648.8|1025
1645578600000|2022-02-23 01:10:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|722
1645578900000|2022-02-23 01:15:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|188
1645579200000|2022-02-23 01:20:00|||||||||93
1645579500000|2022-02-23 01:25:00|||||||||458
1645579800000|2022-02-23 01:30:00|12655.9|12651.9|12657.5|12653.5|12659|12655|12655.9|12651.9|693
1645580100000|2022-02-23 01:35:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|467
1645580400000|2022-02-23 01:40:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12655.9|12651.9|510
1645580700000|2022-02-23 01:45:00|12655.9|12651.9|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|244
1645581000000|2022-02-23 01:50:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|46
1645581300000|2022-02-23 01:55:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|991
1645581600000|2022-02-23 02:00:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|330
1645581900000|2022-02-23 02:05:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|159
1645582200000|2022-02-23 02:10:00|12652.8|12648.8|12652.8|12648.8|12654.3|12650.3|12652.8|12648.8|564
1645582500000|2022-02-23 02:15:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|708
1645582800000|2022-02-23 02:20:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|333
1645583100000|2022-02-23 02:25:00|12656.7|12652.7|12657.5|12653.5|12657.5|12653.5|12655.9|12651.9|119
1645583400000|2022-02-23 02:30:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|751
1645583700000|2022-02-23 02:35:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|190
1645584000000|2022-02-23 02:40:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|630
1645584300000|2022-02-23 02:45:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|169
1645584600000|2022-02-23 02:50:00|||||||||67
1645584900000|2022-02-23 02:55:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|882
1645585200000|2022-02-23 03:00:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|303
1645585500000|2022-02-23 03:05:00|||||||||213
1645585800000|2022-02-23 03:10:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|63
1645586100000|2022-02-23 03:15:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12659|12655|163
1645586400000|2022-02-23 03:20:00|12659|12655|12659|12655|12659|12655|12659|12655|62
1645586700000|2022-02-23 03:25:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|349
1645587000000|2022-02-23 03:30:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12659|12655|216
1645587300000|2022-02-23 03:35:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|151
1645587600000|2022-02-23 03:40:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|354
1645587900000|2022-02-23 03:45:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|164
1645588200000|2022-02-23 03:50:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|377
1645588500000|2022-02-23 03:55:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|123
1645588800000|2022-02-23 04:00:00|||||||||70
1645589100000|2022-02-23 04:05:00|||||||||81
1645589400000|2022-02-23 04:10:00|||||||||36
1645589700000|2022-02-23 04:15:00|||||||||307
1645590000000|2022-02-23 04:20:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|2429
1645590300000|2022-02-23 04:25:00|12660.6|12656.6|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|859
1645590600000|2022-02-23 04:30:00|||||||||4243
1645590900000|2022-02-23 04:35:00|12659|12655|12659|12655|12659|12655|12659|12655|207
1645591200000|2022-02-23 04:40:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|424
1645591500000|2022-02-23 04:45:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|211
1645591800000|2022-02-23 04:50:00|||||||||15
1645592100000|2022-02-23 04:55:00|||||||||18
1645592400000|2022-02-23 05:00:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12655.9|12651.9|1150
1645592700000|2022-02-23 05:05:00|||||||||2836
1645593000000|2022-02-23 05:10:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|31
1645593300000|2022-02-23 05:15:00|||||||||96
1645593600000|2022-02-23 05:20:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|169
1645593900000|2022-02-23 05:25:00|||||||||184
1645594200000|2022-02-23 05:30:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|587
1645594500000|2022-02-23 05:35:00|||||||||32
1645594800000|2022-02-23 05:40:00|||||||||170
1645595100000|2022-02-23 05:45:00|||||||||106
1645595400000|2022-02-23 05:50:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|332
1645595700000|2022-02-23 05:55:00|12652.8|12648.8|12652.8|12648.8|12654.3|12650.3|12652.8|12648.8|113
1645596000000|2022-02-23 06:00:00|12651.2|12647.2|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|212
1645596300000|2022-02-23 06:05:00|12652.8|12648.8|12648.1|12644.1|12652.8|12648.8|12648.1|12644.1|1672
1645596600000|2022-02-23 06:10:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12645|12641|1650
1645596900000|2022-02-23 06:15:00|12645|12641|12646.5|12642.5|12646.5|12642.5|12645|12641|779
1645597200000|2022-02-23 06:20:00|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|1671
1645597500000|2022-02-23 06:25:00|||||||||604
1645597800000|2022-02-23 06:30:00|||||||||359
1645598100000|2022-02-23 06:35:00|||||||||64
1645598400000|2022-02-23 06:40:00|||||||||1078
1645598700000|2022-02-23 06:45:00|12646.5|12642.5|12646.5|12642.5|12646.5|12642.5|12646.5|12642.5|802
1645599000000|2022-02-23 06:50:00|12645|12641|12641.8|12637.8|12646.5|12642.5|12640.3|12636.3|2093
1645599300000|2022-02-23 06:55:00|12643.4|12639.4|12638.7|12634.7|12643.4|12639.4|12638.7|12634.7|3860
1645599600000|2022-02-23 07:00:00|12640.3|12636.3|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|3602
1645599900000|2022-02-23 07:05:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|1653
1645600200000|2022-02-23 07:10:00|12641.8|12637.8|12640.3|12636.3|12643.4|12639.4|12640.3|12636.3|1826
1645600500000|2022-02-23 07:15:00|12641.8|12637.8|12638.7|12634.7|12641.8|12637.8|12637.2|12633.2|889
1645600800000|2022-02-23 07:20:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|1275
1645601100000|2022-02-23 07:25:00|12637.2|12633.2|12630.9|12626.9|12637.2|12633.2|12627.8|12623.8|5226
1645601400000|2022-02-23 07:30:00|12632.5|12628.5|12630.9|12626.9|12634|12630|12627.8|12623.8|2777
1645601700000|2022-02-23 07:35:00|12630.1|12626.1|12626.2|12622.2|12630.9|12626.9|12626.2|12622.2|2023
1645602000000|2022-02-23 07:40:00|12624.7|12620.7|12629.3|12625.3|12630.9|12626.9|12624.7|12620.7|3226
1645602300000|2022-02-23 07:45:00|12630.9|12626.9|12626.2|12622.2|12630.9|12626.9|12626.2|12622.2|9144
1645602600000|2022-02-23 07:50:00|12627.8|12623.8|12623.1|12619.1|12627.8|12623.8|12621.5|12617.5|4472
1645602900000|2022-02-23 07:55:00|12621.5|12617.5|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|1958
1645603200000|2022-02-23 08:00:00|12624.7|12620.7|12621.5|12617.5|12624.7|12620.7|12620|12616|6520
1645603500000|2022-02-23 08:05:00|12623.1|12619.1|12621.5|12617.5|12626.2|12622.2|12621.5|12617.5|4951
1645603800000|2022-02-23 08:10:00|12620|12616|12620|12616|12621.5|12617.5|12618.4|12614.4|5245
1645604100000|2022-02-23 08:15:00|12618.4|12614.4|12621.5|12617.5|12623.1|12619.1|12618.4|12614.4|3207
1645604400000|2022-02-23 08:20:00|12620|12616|12624.7|12620.7|12626.2|12622.2|12620|12616|4061
1645604700000|2022-02-23 08:25:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|2200
1645605000000|2022-02-23 08:30:00|12627.8|12623.8|12627.8|12623.8|12630.9|12626.9|12626.2|12622.2|3626
1645605300000|2022-02-23 08:35:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|8158
1645605600000|2022-02-23 08:40:00|12627.8|12623.8|12624.7|12620.7|12627.8|12623.8|12623.1|12619.1|8647
1645605900000|2022-02-23 08:45:00|12623.1|12619.1|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|4034
1645606200000|2022-02-23 08:50:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12620|12616|2412
1645606500000|2022-02-23 08:55:00|12626.2|12622.2|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|1187
1645606800000|2022-02-23 09:00:00|12623.1|12619.1|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|3414
1645607100000|2022-02-23 09:05:00|12626.2|12622.2|12623.1|12619.1|12626.2|12622.2|12621.5|12617.5|13187
1645607400000|2022-02-23 09:10:00|12621.5|12617.5|12623.1|12619.1|12623.1|12619.1|12620|12616|12553
1645607700000|2022-02-23 09:15:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12624.7|12620.7|18397
1645608000000|2022-02-23 09:20:00|12623.1|12619.1|12623.1|12619.1|12624.7|12620.7|12623.1|12619.1|8387
1645608300000|2022-02-23 09:25:00|12624.7|12620.7|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|2519
1645608600000|2022-02-23 09:30:00|12626.2|12622.2|12621.5|12617.5|12626.2|12622.2|12620|12616|5810
1645608900000|2022-02-23 09:35:00|12623.1|12619.1|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|1847
1645609200000|2022-02-23 09:40:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12624.7|12620.7|3276
1645609500000|2022-02-23 09:45:00|12626.2|12622.2|12621.5|12617.5|12626.2|12622.2|12620|12616|14142
1645609800000|2022-02-23 09:50:00|12620|12616|12623.1|12619.1|12623.1|12619.1|12620|12616|4365
1645610100000|2022-02-23 09:55:00|12624.7|12620.7|12627.8|12623.8|12627.8|12623.8|12624.7|12620.7|3475
1645610400000|2022-02-23 10:00:00|12627|12623|12627.8|12623.8|12629.3|12625.3|12626.2|12622.2|5684
1645610700000|2022-02-23 10:05:00|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|12626.2|12622.2|6267
1645611000000|2022-02-23 10:10:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|2796
1645611300000|2022-02-23 10:15:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|2118
1645611600000|2022-02-23 10:20:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|4144
1645611900000|2022-02-23 10:25:00|12627.8|12623.8|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|6994
1645612200000|2022-02-23 10:30:00|12626.2|12622.2|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|11589
1645612500000|2022-02-23 10:35:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12629.3|12625.3|1014
1645612800000|2022-02-23 10:40:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12630.9|12626.9|2474
1645613100000|2022-02-23 10:45:00|12633.3|12629.3|12634|12630|12634|12630|12630.9|12626.9|2612
1645613400000|2022-02-23 10:50:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12632.5|12628.5|3407
1645613700000|2022-02-23 10:55:00|12634|12630|12632.5|12628.5|12634|12630|12630.9|12626.9|6346
1645614000000|2022-02-23 11:00:00|12634|12630|12632.5|12628.5|12634|12630|12630.9|12626.9|3572
1645614300000|2022-02-23 11:05:00|12630.9|12626.9|12629.3|12625.3|12632.5|12628.5|12629.3|12625.3|1427
1645614600000|2022-02-23 11:10:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|9773
1645614900000|2022-02-23 11:15:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|4706
1645615200000|2022-02-23 11:20:00|12629.3|12625.3|12629.3|12625.3|12632.5|12628.5|12629.3|12625.3|5437
1645615500000|2022-02-23 11:25:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|1923
1645615800000|2022-02-23 11:30:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|1432
1645616100000|2022-02-23 11:35:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12627.8|12623.8|11481
1645616400000|2022-02-23 11:40:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12630.9|12626.9|2318
1645616700000|2022-02-23 11:45:00|12634|12630|12632.5|12628.5|12634|12630|12630.9|12626.9|2998
1645617000000|2022-02-23 11:50:00|12634|12630|12632.5|12628.5|12634|12630|12632.5|12628.5|21840
1645617300000|2022-02-23 11:55:00|12634|12630|12634|12630|12637.2|12633.2|12634|12630|2258
1645617600000|2022-02-23 12:00:00|12635.6|12631.6|12630.9|12626.9|12635.6|12631.6|12630.9|12626.9|34476
1645617900000|2022-02-23 12:05:00|12629.3|12625.3|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|958
1645618200000|2022-02-23 12:10:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|6168
1645618500000|2022-02-23 12:15:00|12632.5|12628.5|12629.3|12625.3|12632.5|12628.5|12629.3|12625.3|3954
1645618800000|2022-02-23 12:20:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|2565
1645619100000|2022-02-23 12:25:00|12630.9|12626.9|12627.8|12623.8|12630.9|12626.9|12627.8|12623.8|4339
1645619400000|2022-02-23 12:30:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12627.8|12623.8|5394
1645619700000|2022-02-23 12:35:00|12629.3|12625.3|12624.7|12620.7|12630.9|12626.9|12624.7|12620.7|5748
1645620000000|2022-02-23 12:40:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12621.5|12617.5|2570
1645620300000|2022-02-23 12:45:00|12623.1|12619.1|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|2996
1645620600000|2022-02-23 12:50:00|12623.1|12619.1|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|18203
1645620900000|2022-02-23 12:55:00|12621.5|12617.5|12624.7|12620.7|12626.2|12622.2|12621.5|12617.5|2854
1645621200000|2022-02-23 13:00:00|12626.2|12622.2|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|4418
1645621500000|2022-02-23 13:05:00|12623.1|12619.1|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|5807
1645621800000|2022-02-23 13:10:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12624.7|12620.7|4038
1645622100000|2022-02-23 13:15:00|12624.7|12620.7|12623.1|12619.1|12627.8|12623.8|12623.1|12619.1|15506
1645622400000|2022-02-23 13:20:00|12624.7|12620.7|12630.9|12626.9|12630.9|12626.9|12624.7|12620.7|8108
1645622700000|2022-02-23 13:25:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|10725
1645623000000|2022-02-23 13:30:00|12632.5|12628.5|12637.2|12633.2|12637.2|12633.2|12630.9|12626.9|5933
1645623300000|2022-02-23 13:35:00|12638.7|12634.7|12635.6|12631.6|12638.7|12634.7|12632.5|12628.5|5979
1645623600000|2022-02-23 13:40:00|12634|12630|12632.5|12628.5|12634|12630|12632.5|12628.5|19373
1645623900000|2022-02-23 13:45:00|12630.9|12626.9|12629.3|12625.3|12632.5|12628.5|12627.8|12623.8|5163
1645624200000|2022-02-23 13:50:00|12627.8|12623.8|12627.8|12623.8|12630.9|12626.9|12627.8|12623.8|61177
1645624500000|2022-02-23 13:55:00|12629.3|12625.3|12634|12630|12634|12630|12624.7|12620.7|6635
1645624800000|2022-02-23 14:00:00|12632.5|12628.5|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|6862
1645625100000|2022-02-23 14:05:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|5454
1645625400000|2022-02-23 14:10:00|12632.5|12628.5|12630.9|12626.9|12634|12630|12630.9|12626.9|5621
1645625700000|2022-02-23 14:15:00|12629.3|12625.3|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|31934
1645626000000|2022-02-23 14:20:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|2583
1645626300000|2022-02-23 14:25:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12630.9|12626.9|21947
1645626600000|2022-02-23 14:30:00|12632.5|12628.5|12630.9|12626.9|12635.6|12631.6|12630.9|12626.9|4398
1645626900000|2022-02-23 14:35:00|12632.5|12628.5|12627.8|12623.8|12632.5|12628.5|12626.2|12622.2|11695
1645627200000|2022-02-23 14:40:00|12626.2|12622.2|12621.5|12617.5|12627.8|12623.8|12620.8|12616.8|10051
1645627500000|2022-02-23 14:45:00|12620|12616|12613.7|12609.7|12620|12616|12612.2|12608.2|25819
1645627800000|2022-02-23 14:50:00|12612.2|12608.2|12618.4|12614.4|12618.4|12614.4|12612.2|12608.2|47121
1645628100000|2022-02-23 14:55:00|12620|12616|12621.5|12617.5|12621.5|12617.5|12618.4|12614.4|17646
1645628400000|2022-02-23 15:00:00|12620|12616|12621.5|12617.5|12626.2|12622.2|12620|12616|9415
1645628700000|2022-02-23 15:05:00|12623.1|12619.1|12627.8|12623.8|12627.8|12623.8|12621.5|12617.5|22262
1645629000000|2022-02-23 15:10:00|12629.3|12625.3|12629.3|12625.3|12634|12630|12627.8|12623.8|6656
1645629300000|2022-02-23 15:15:00|12627.8|12623.8|12632.5|12628.5|12634|12630|12627.8|12623.8|15618
1645629600000|2022-02-23 15:20:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|15317
1645629900000|2022-02-23 15:25:00|12634|12630|12630.9|12626.9|12638.7|12634.7|12630.9|12626.9|13284
1645630200000|2022-02-23 15:30:00|12632.5|12628.5|12629.3|12625.3|12632.5|12628.5|12627.8|12623.8|53923
1645630500000|2022-02-23 15:35:00|12627.8|12623.8|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|16193
1645630800000|2022-02-23 15:40:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12627.8|12623.8|67544
1645631100000|2022-02-23 15:45:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12632.5|12628.5|16907
1645631400000|2022-02-23 15:50:00|12635.6|12631.6|12638.7|12634.7|12638.7|12634.7|12635.6|12631.6|17666
1645631700000|2022-02-23 15:55:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12637.2|12633.2|16953
1645632000000|2022-02-23 16:00:00|12641.8|12637.8|12641.8|12637.8|12646.5|12642.5|12640.3|12636.3|41597
1645632300000|2022-02-23 16:05:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12638.7|12634.7|79405
1645632600000|2022-02-23 16:10:00|12641.8|12637.8|12641.8|12637.8|12641.8|12637.8|12638.7|12634.7|30251
1645632900000|2022-02-23 16:15:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12638.7|12634.7|19220
1645633200000|2022-02-23 16:20:00|12641.8|12637.8|12637.2|12633.2|12641.8|12637.8|12637.2|12633.2|9844
1645633500000|2022-02-23 16:25:00|12635.6|12631.6|12638.7|12634.7|12638.7|12634.7|12635.6|12631.6|6951
1645633800000|2022-02-23 16:30:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12632.5|12628.5|8829
1645634100000|2022-02-23 16:35:00|12638.7|12634.7|12640.3|12636.3|12640.3|12636.3|12637.2|12633.2|6583
1645634400000|2022-02-23 16:40:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12634|12630|7282
1645634700000|2022-02-23 16:45:00|12635.6|12631.6|12634|12630|12637.2|12633.2|12632.5|12628.5|7372
1645635000000|2022-02-23 16:50:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|16543
1645635300000|2022-02-23 16:55:00|12632.5|12628.5|12627.8|12623.8|12632.5|12628.5|12627.8|12623.8|82864
1645635600000|2022-02-23 17:00:00|12629.3|12625.3|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|38219
1645635900000|2022-02-23 17:05:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12629.3|12625.3|5603
1645636200000|2022-02-23 17:10:00|12629.3|12625.3|12629.3|12625.3|12632.5|12628.5|12629.3|12625.3|5455
1645636500000|2022-02-23 17:15:00|12630.9|12626.9|12627.8|12623.8|12630.9|12626.9|12627.8|12623.8|4297
1645636800000|2022-02-23 17:20:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12627.8|12623.8|6752
1645637100000|2022-02-23 17:25:00|12629.3|12625.3|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|4370
1645637400000|2022-02-23 17:30:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12629.3|12625.3|7309
1645637700000|2022-02-23 17:35:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12630.9|12626.9|6165
1645638000000|2022-02-23 17:40:00|12634|12630|12630.9|12626.9|12634|12630|12630.9|12626.9|8927
1645638300000|2022-02-23 17:45:00|12630.1|12626.1|12630.9|12626.9|12630.9|12626.9|12629.3|12625.3|6349
1645638600000|2022-02-23 17:50:00|12629.3|12625.3|12632.5|12628.5|12634|12630|12629.3|12625.3|16714
1645638900000|2022-02-23 17:55:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|5455
1645639200000|2022-02-23 18:00:00|12629.3|12625.3|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|24193
1645639500000|2022-02-23 18:05:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|12723
1645639800000|2022-02-23 18:10:00|12631.7|12627.7|12637.2|12633.2|12638.7|12634.7|12630.9|12626.9|12472
1645640100000|2022-02-23 18:15:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|24518
1645640400000|2022-02-23 18:20:00|12638.7|12634.7|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|9456
1645640700000|2022-02-23 18:25:00|12638.7|12634.7|12641.8|12637.8|12643.4|12639.4|12638.7|12634.7|8869
1645641000000|2022-02-23 18:30:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|28791
1645641300000|2022-02-23 18:35:00|12637.2|12633.2|12637.2|12633.2|12640.3|12636.3|12635.6|12631.6|7513
1645641600000|2022-02-23 18:40:00|12638.7|12634.7|12635.6|12631.6|12638.7|12634.7|12634|12630|6388
1645641900000|2022-02-23 18:45:00|12634|12630|12637.2|12633.2|12637.2|12633.2|12632.5|12628.5|3198
1645642200000|2022-02-23 18:50:00|12635.6|12631.6|12638.7|12634.7|12638.7|12634.7|12635.6|12631.6|5354
1645642500000|2022-02-23 18:55:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|14339
1645642800000|2022-02-23 19:00:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|7921
1645643100000|2022-02-23 19:05:00|12638.7|12634.7|12634|12630|12638.7|12634.7|12634|12630|2614
1645643400000|2022-02-23 19:10:00|12632.5|12628.5|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|4151
1645643700000|2022-02-23 19:15:00|12634|12630|12632.5|12628.5|12635.6|12631.6|12632.5|12628.5|3241
1645644000000|2022-02-23 19:20:00|12630.9|12626.9|12634|12630|12635.6|12631.6|12630.9|12626.9|14838
1645644300000|2022-02-23 19:25:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|8700
1645644600000|2022-02-23 19:30:00|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|12634|12630|4541
1645644900000|2022-02-23 19:35:00|12634|12630|12635.6|12631.6|12637.2|12633.2|12634|12630|3458
1645645200000|2022-02-23 19:40:00|12634.8|12630.8|12630.9|12626.9|12635.6|12631.6|12630.9|12626.9|11424
1645645500000|2022-02-23 19:45:00|12631.7|12627.7|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|2356
1645645800000|2022-02-23 19:50:00|12632.5|12628.5|12630.9|12626.9|12634|12630|12630.9|12626.9|17486
1645646100000|2022-02-23 19:55:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12629.3|12625.3|11191
1645646400000|2022-02-23 20:00:00|12632.5|12628.5|12634|12630|12634|12630|12632.5|12628.5|5545
1645646700000|2022-02-23 20:05:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12632.5|12628.5|5381
1645647000000|2022-02-23 20:10:00|12632.5|12628.5|12630.9|12626.9|12634|12630|12630.9|12626.9|8608
1645647300000|2022-02-23 20:15:00|12629.3|12625.3|12627.8|12623.8|12630.9|12626.9|12626.2|12622.2|11301
1645647600000|2022-02-23 20:20:00|12626.2|12622.2|12623.1|12619.1|12626.2|12622.2|12623.1|12619.1|6100
1645647900000|2022-02-23 20:25:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12623.1|12619.1|6335
1645648200000|2022-02-23 20:30:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|6157
1645648500000|2022-02-23 20:35:00|12624.7|12620.7|12627.8|12623.8|12627.8|12623.8|12624.7|12620.7|5084
1645648800000|2022-02-23 20:40:00|12629.3|12625.3|12632.5|12628.5|12634|12630|12627.8|12623.8|5261
1645649100000|2022-02-23 20:45:00|12630.9|12626.9|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|4056
1645649400000|2022-02-23 20:50:00|12634|12630|12632.5|12628.5|12634|12630|12630.9|12626.9|7476
1645649700000|2022-02-23 20:55:00|12630.9|12626.9|12623.9|12619.9|12632.5|12628.5|12623.1|12619.1|41254
1645650000000|2022-02-23 21:00:00|12623.1|12619.1|12623.1|12619.1|12626.2|12622.2|12623.1|12619.1|10280
1645650300000|2022-02-23 21:05:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|12664
1645650600000|2022-02-23 21:10:00|12626.2|12622.2|12624.7|12620.7|12626.2|12622.2|12621.5|12617.5|6056
1645650900000|2022-02-23 21:15:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12621.5|12617.5|3094
1645651200000|2022-02-23 21:20:00|12623.1|12619.1|12621.5|12617.5|12624.7|12620.7|12621.5|12617.5|455
1645651500000|2022-02-23 21:25:00|12620|12616|12618.4|12614.4|12620|12616|12618.4|12614.4|1096
1645651800000|2022-02-23 21:30:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|5168
1645652100000|2022-02-23 21:35:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|2756
1645652400000|2022-02-23 21:40:00|||||||||3380
1645652700000|2022-02-23 21:45:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|3089
1645653000000|2022-02-23 21:50:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12616.8|12612.8|2718
1645653300000|2022-02-23 21:55:00|12618.4|12614.4|12620|12616|12620|12616|12616.8|12612.8|2344
1645657200000|2022-02-23 23:00:00|12626.2|12622.2|12627.8|12623.8|12630.9|12626.9|12626.2|12622.2|2115
1645657500000|2022-02-23 23:05:00|12626.2|12622.2|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|346
1645657800000|2022-02-23 23:10:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|211
1645658100000|2022-02-23 23:15:00|12632.5|12628.5|12634|12630|12634|12630|12632.5|12628.5|362
1645658400000|2022-02-23 23:20:00|12632.5|12628.5|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|3259
1645658700000|2022-02-23 23:25:00|12634|12630|12634|12630|12634.8|12630.8|12634|12630|353
1645659000000|2022-02-23 23:30:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12632.5|12628.5|914
1645659300000|2022-02-23 23:35:00|||||||||629
1645659600000|2022-02-23 23:40:00|12630.9|12626.9|12634|12630|12634|12630|12630.9|12626.9|302
1645659900000|2022-02-23 23:45:00|12634.8|12630.8|12635.6|12631.6|12635.6|12631.6|12634.8|12630.8|421
1645660200000|2022-02-23 23:50:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|1316
1645660500000|2022-02-23 23:55:00|12637.2|12633.2|12640.3|12636.3|12640.3|12636.3|12635.6|12631.6|2931
1645660800000|2022-02-24 00:00:00|12638.7|12634.7|12645|12641|12645|12641|12638.7|12634.7|1406
1645661100000|2022-02-24 00:05:00|12643.4|12639.4|12641.8|12637.8|12645|12641|12641.8|12637.8|1286
1645661400000|2022-02-24 00:10:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|1032
1645661700000|2022-02-24 00:15:00|12643.4|12639.4|12640.3|12636.3|12645|12641|12640.3|12636.3|1403
1645662000000|2022-02-24 00:20:00|12641.8|12637.8|12643.4|12639.4|12645|12641|12641.8|12637.8|3389
1645662300000|2022-02-24 00:25:00|12645|12641|12651.2|12647.2|12657.5|12653.5|12641.8|12637.8|4308
1645662600000|2022-02-24 00:30:00|12649.7|12645.7|12648.1|12644.1|12657.5|12653.5|12648.1|12644.1|3925
1645662900000|2022-02-24 00:35:00|12646.5|12642.5|12654.3|12650.3|12655.9|12651.9|12646.5|12642.5|2133
1645663200000|2022-02-24 00:40:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12649.7|12645.7|1367
1645663500000|2022-02-24 00:45:00|12651.2|12647.2|12649.7|12645.7|12652.8|12648.8|12648.1|12644.1|1200
1645663800000|2022-02-24 00:50:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|1284
1645664100000|2022-02-24 00:55:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12651.2|12647.2|932
1645664400000|2022-02-24 01:00:00|12657.5|12653.5|12654.3|12650.3|12657.5|12653.5|12652.8|12648.8|1778
1645664700000|2022-02-24 01:05:00|12653.6|12649.6|12648.1|12644.1|12654.3|12650.3|12648.1|12644.1|1124
1645665000000|2022-02-24 01:10:00|12649.7|12645.7|12651.2|12647.2|12652.8|12648.8|12648.1|12644.1|831
1645665300000|2022-02-24 01:15:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12648.1|12644.1|729
1645665600000|2022-02-24 01:20:00|12649.7|12645.7|12649.7|12645.7|12652.8|12648.8|12649.7|12645.7|687
1645665900000|2022-02-24 01:25:00|12651.2|12647.2|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|596
1645666200000|2022-02-24 01:30:00|12652.8|12648.8|12645|12641|12652.8|12648.8|12643.4|12639.4|2248
1645666500000|2022-02-24 01:35:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12645|12641|522
1645666800000|2022-02-24 01:40:00|12645|12641|12641.8|12637.8|12648.1|12644.1|12641.8|12637.8|1818
1645667100000|2022-02-24 01:45:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12638.7|12634.7|2216
1645667400000|2022-02-24 01:50:00|12638.7|12634.7|12634|12630|12638.7|12634.7|12634|12630|2618
1645667700000|2022-02-24 01:55:00|12635.6|12631.6|12638.7|12634.7|12638.7|12634.7|12634|12630|996
1645668000000|2022-02-24 02:00:00|12640.3|12636.3|12643.4|12639.4|12645|12641|12638.7|12634.7|1607
1645668300000|2022-02-24 02:05:00|12645|12641|12646.5|12642.5|12646.5|12642.5|12641.8|12637.8|2519
1645668600000|2022-02-24 02:10:00|12645|12641|12645|12641|12648.1|12644.1|12645|12641|1423
1645668900000|2022-02-24 02:15:00|12646.5|12642.5|12648.1|12644.1|12648.1|12644.1|12645|12641|1601
1645669200000|2022-02-24 02:20:00|12649.7|12645.7|12648.1|12644.1|12651.2|12647.2|12648.1|12644.1|1277
1645669500000|2022-02-24 02:25:00|12649.7|12645.7|12648.1|12644.1|12652.8|12648.8|12646.5|12642.5|2616
1645669800000|2022-02-24 02:30:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12646.5|12642.5|593
1645670100000|2022-02-24 02:35:00|12646.5|12642.5|12645|12641|12646.5|12642.5|12643.4|12639.4|1034
1645670400000|2022-02-24 02:40:00|12646.5|12642.5|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|1284
1645670700000|2022-02-24 02:45:00|12646.5|12642.5|12652.8|12648.8|12654.3|12650.3|12645|12641|2745
1645671000000|2022-02-24 02:50:00|12653.6|12649.6|12665.3|12661.3|12666.8|12662.8|12652.8|12648.8|11125
1645671300000|2022-02-24 02:55:00|12663.7|12659.7|12660.6|12656.6|12665.3|12661.3|12657.5|12653.5|6046
1645671600000|2022-02-24 03:00:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12655.9|12651.9|3887
1645671900000|2022-02-24 03:05:00|12665.3|12661.3|12682.5|12678.5|12684|12680|12663.7|12659.7|9878
1645672200000|2022-02-24 03:10:00|12680.9|12676.9|12682.5|12678.5|12688.7|12684.7|12676.2|12672.2|13421
1645672500000|2022-02-24 03:15:00|12684|12680|12680.1|12676.1|12690.3|12686.3|12677.8|12673.8|8000
1645672800000|2022-02-24 03:20:00|12679.3|12675.3|12690.3|12686.3|12690.3|12686.3|12677.8|12673.8|7013
1645673100000|2022-02-24 03:25:00|12688.7|12684.7|12696.5|12692.5|12701.2|12697.2|12688.7|12684.7|6922
1645673400000|2022-02-24 03:30:00|12698.1|12694.1|12704.3|12700.3|12707.5|12703.5|12696.5|12692.5|7618
1645673700000|2022-02-24 03:35:00|12702.8|12698.8|12715.3|12711.3|12715.3|12711.3|12702.8|12698.8|4945
1645674000000|2022-02-24 03:40:00|12713.7|12709.7|12712.2|12708.2|12716.8|12712.8|12709|12705|3554
1645674300000|2022-02-24 03:45:00|12712.9|12708.9|12702.8|12698.8|12713.7|12709.7|12701.2|12697.2|3916
1645674600000|2022-02-24 03:50:00|12701.2|12697.2|12707.5|12703.5|12707.5|12703.5|12699.7|12695.7|3499
1645674900000|2022-02-24 03:55:00|12706.7|12702.7|12707.5|12703.5|12712.2|12708.2|12705.9|12701.9|3960
1645675200000|2022-02-24 04:00:00|12705.9|12701.9|12707.5|12703.5|12710.6|12706.6|12704.3|12700.3|2598
1645675500000|2022-02-24 04:05:00|12708.3|12704.3|12712.2|12708.2|12713.7|12709.7|12707.5|12703.5|3078
1645675800000|2022-02-24 04:10:00|12713.7|12709.7|12723.1|12719.1|12724.7|12720.7|12712.2|12708.2|5826
1645676100000|2022-02-24 04:15:00|12723.9|12719.9|12735.6|12731.6|12735.6|12731.6|12723.1|12719.1|8265
1645676400000|2022-02-24 04:20:00|12736.4|12732.4|12730.1|12726.1|12737.2|12733.2|12724.7|12720.7|5472
1645676700000|2022-02-24 04:25:00|12729.3|12725.3|12720|12716|12730.9|12726.9|12720|12716|4963
1645677000000|2022-02-24 04:30:00|12720.8|12716.8|12715.3|12711.3|12723.1|12719.1|12715.3|12711.3|2647
1645677300000|2022-02-24 04:35:00|12716.8|12712.8|12723.9|12719.9|12724.7|12720.7|12716.8|12712.8|2242
1645677600000|2022-02-24 04:40:00|12724.7|12720.7|12720|12716|12724.7|12720.7|12718.4|12714.4|2777
1645677900000|2022-02-24 04:45:00|12718.4|12714.4|12713.7|12709.7|12720|12716|12712.2|12708.2|2602
1645678200000|2022-02-24 04:50:00|12712.2|12708.2|12710.6|12706.6|12715.3|12711.3|12707.5|12703.5|4273
1645678500000|2022-02-24 04:55:00|12711.4|12707.4|12709|12705|12713.7|12709.7|12707.5|12703.5|1803
1645678800000|2022-02-24 05:00:00|12709.8|12705.8|12716.1|12712.1|12716.8|12712.8|12707.5|12703.5|1521
1645679100000|2022-02-24 05:05:00|12716.8|12712.8|12718.4|12714.4|12723.1|12719.1|12716.8|12712.8|3315
1645679400000|2022-02-24 05:10:00|12720|12716|12713.7|12709.7|12720|12716|12713.7|12709.7|1170
1645679700000|2022-02-24 05:15:00|12715.3|12711.3|12715.3|12711.3|12716.8|12712.8|12713.7|12709.7|2167
1645680000000|2022-02-24 05:20:00|12716.8|12712.8|12710.6|12706.6|12716.8|12712.8|12709|12705|2159
1645680300000|2022-02-24 05:25:00|12712.2|12708.2|12716.8|12712.8|12716.8|12712.8|12709|12705|1772
1645680600000|2022-02-24 05:30:00|12715.3|12711.3|12718.4|12714.4|12720|12716|12712.2|12708.2|2076
1645680900000|2022-02-24 05:35:00|12717.6|12713.6|12721.5|12717.5|12721.5|12717.5|12716.8|12712.8|1803
1645681200000|2022-02-24 05:40:00|12720|12716|12721.5|12717.5|12723.1|12719.1|12718.4|12714.4|1633
1645681500000|2022-02-24 05:45:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12720|12716|4167
1645681800000|2022-02-24 05:50:00|12721.5|12717.5|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|1444
1645682100000|2022-02-24 05:55:00|12720|12716|12718.4|12714.4|12723.1|12719.1|12716.8|12712.8|2760
1645682400000|2022-02-24 06:00:00|12716.8|12712.8|12713.7|12709.7|12718.4|12714.4|12710.6|12706.6|2011
1645682700000|2022-02-24 06:05:00|12712.2|12708.2|12710.6|12706.6|12716.8|12712.8|12710.6|12706.6|2053
1645683000000|2022-02-24 06:10:00|12712.2|12708.2|12715.3|12711.3|12716.8|12712.8|12712.2|12708.2|2150
1645683300000|2022-02-24 06:15:00|12716.1|12712.1|12713.7|12709.7|12718.4|12714.4|12710.6|12706.6|1451
1645683600000|2022-02-24 06:20:00|12715.3|12711.3|12713.7|12709.7|12716.8|12712.8|12713.7|12709.7|925
1645683900000|2022-02-24 06:25:00|12712.2|12708.2|12720|12716|12720|12716|12712.2|12708.2|2613
1645684200000|2022-02-24 06:30:00|12718.4|12714.4|12718.4|12714.4|12720|12716|12715.3|12711.3|2869
1645684500000|2022-02-24 06:35:00|12717.6|12713.6|12720|12716|12723.1|12719.1|12717.6|12713.6|2222
1645684800000|2022-02-24 06:40:00|12721.5|12717.5|12720|12716|12723.1|12719.1|12718.4|12714.4|2000
1645685100000|2022-02-24 06:45:00|12721.5|12717.5|12720.8|12716.8|12721.5|12717.5|12715.3|12711.3|2144
1645685400000|2022-02-24 06:50:00|12721.5|12717.5|12721.5|12717.5|12724.7|12720.7|12718.4|12714.4|3232
1645685700000|2022-02-24 06:55:00|12720|12716|12720|12716|12723.1|12719.1|12718.4|12714.4|2697
1645686000000|2022-02-24 07:00:00|12718.4|12714.4|12712.2|12708.2|12720|12716|12707.5|12703.5|3666
1645686300000|2022-02-24 07:05:00|12710.6|12706.6|12709|12705|12712.9|12708.9|12707.5|12703.5|3785
1645686600000|2022-02-24 07:10:00|12709.8|12705.8|12710.6|12706.6|12712.2|12708.2|12707.5|12703.5|4621
1645686900000|2022-02-24 07:15:00|12712.2|12708.2|12715.3|12711.3|12716.8|12712.8|12709|12705|10200
1645687200000|2022-02-24 07:20:00|12713.7|12709.7|12710.6|12706.6|12716.8|12712.8|12709|12705|3491
1645687500000|2022-02-24 07:25:00|12709|12705|12716.8|12712.8|12716.8|12712.8|12707.5|12703.5|2852
1645687800000|2022-02-24 07:30:00|12715.3|12711.3|12718.4|12714.4|12720|12716|12712.2|12708.2|2451
1645688100000|2022-02-24 07:35:00|12720|12716|12713.7|12709.7|12723.1|12719.1|12712.2|12708.2|6481
1645688400000|2022-02-24 07:40:00|12712.2|12708.2|12698.1|12694.1|12713.7|12709.7|12698.1|12694.1|8844
1645688700000|2022-02-24 07:45:00|12699.7|12695.7|12705.9|12701.9|12705.9|12701.9|12696.5|12692.5|5451
1645689000000|2022-02-24 07:50:00|12704.3|12700.3|12701.2|12697.2|12707.5|12703.5|12698.1|12694.1|30281
1645689300000|2022-02-24 07:55:00|12702.8|12698.8|12699.7|12695.7|12702.8|12698.8|12698.1|12694.1|3510
1645689600000|2022-02-24 08:00:00|12701.2|12697.2|12696.5|12692.5|12701.2|12697.2|12693.4|12689.4|9761
1645689900000|2022-02-24 08:05:00|12695|12691|12687.2|12683.2|12696.5|12692.5|12684|12680|7647
1645690200000|2022-02-24 08:10:00|12686.4|12682.4|12690.3|12686.3|12691.8|12687.8|12685.6|12681.6|5979
1645690500000|2022-02-24 08:15:00|12691.8|12687.8|12679.3|12675.3|12693.4|12689.4|12679.3|12675.3|12385
1645690800000|2022-02-24 08:20:00|12680.9|12676.9|12679.3|12675.3|12684|12680|12677.8|12673.8|26091
1645691100000|2022-02-24 08:25:00|12680.9|12676.9|12684|12680|12685.6|12681.6|12679.3|12675.3|6523
1645691400000|2022-02-24 08:30:00|12685.6|12681.6|12684|12680|12688.7|12684.7|12682.5|12678.5|3156
1645691700000|2022-02-24 08:35:00|12682.5|12678.5|12687.2|12683.2|12690.3|12686.3|12682.5|12678.5|2331
1645692000000|2022-02-24 08:40:00|12685.6|12681.6|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|2729
1645692300000|2022-02-24 08:45:00|12687.2|12683.2|12695.8|12691.8|12696.5|12692.5|12687.2|12683.2|3464
1645692600000|2022-02-24 08:50:00|12695|12691|12701.2|12697.2|12702.8|12698.8|12693.4|12689.4|6240
1645692900000|2022-02-24 08:55:00|12702.8|12698.8|12702.8|12698.8|12704.3|12700.3|12699.7|12695.7|4814
1645693200000|2022-02-24 09:00:00|12701.2|12697.2|12698.1|12694.1|12704.3|12700.3|12696.5|12692.5|2382
1645693500000|2022-02-24 09:05:00|12699.7|12695.7|12696.5|12692.5|12699.7|12695.7|12691.8|12687.8|7394
1645693800000|2022-02-24 09:10:00|12695|12691|12696.5|12692.5|12699.7|12695.7|12693.4|12689.4|8753
1645694100000|2022-02-24 09:15:00|12695|12691|12701.2|12697.2|12702.8|12698.8|12695|12691|2895
1645694400000|2022-02-24 09:20:00|12702.8|12698.8|12702.8|12698.8|12702.8|12698.8|12698.1|12694.1|3117
1645694700000|2022-02-24 09:25:00|12704.3|12700.3|12705.9|12701.9|12712.2|12708.2|12702.8|12698.8|4773
1645695000000|2022-02-24 09:30:00|12707.5|12703.5|12712.2|12708.2|12713.7|12709.7|12704.3|12700.3|3785
1645695300000|2022-02-24 09:35:00|12713.7|12709.7|12710.6|12706.6|12713.7|12709.7|12709|12705|4773
1645695600000|2022-02-24 09:40:00|12709|12705|12712.2|12708.2|12715.3|12711.3|12709|12705|9169
1645695900000|2022-02-24 09:45:00|12713.7|12709.7|12715.3|12711.3|12716.8|12712.8|12710.6|12706.6|4875
1645696200000|2022-02-24 09:50:00|12713.7|12709.7|12718.4|12714.4|12720|12716|12713.7|12709.7|4025
1645696500000|2022-02-24 09:55:00|12716.8|12712.8|12716.8|12712.8|12718.4|12714.4|12715.3|12711.3|3440
1645696800000|2022-02-24 10:00:00|12715.3|12711.3|12716.8|12712.8|12720|12716|12715.3|12711.3|5703
1645697100000|2022-02-24 10:05:00|12718.4|12714.4|12718.4|12714.4|12720|12716|12715.3|12711.3|5663
1645697400000|2022-02-24 10:10:00|12720|12716|12720|12716|12721.5|12717.5|12716.8|12712.8|2419
1645697700000|2022-02-24 10:15:00|12720.8|12716.8|12720|12716|12724.7|12720.7|12720|12716|3079
1645698000000|2022-02-24 10:20:00|12718.4|12714.4|12727.8|12723.8|12729.3|12725.3|12716.8|12712.8|9916
1645698300000|2022-02-24 10:25:00|12729.3|12725.3|12730.9|12726.9|12730.9|12726.9|12724.7|12720.7|4696
1645698600000|2022-02-24 10:30:00|12732.5|12728.5|12737.2|12733.2|12737.2|12733.2|12730.9|12726.9|6862
1645698900000|2022-02-24 10:35:00|12735.6|12731.6|12732.5|12728.5|12738.7|12734.7|12732.5|12728.5|5442
1645699200000|2022-02-24 10:40:00|12734|12730|12723.1|12719.1|12734|12730|12720.8|12716.8|4896
1645699500000|2022-02-24 10:45:00|12721.5|12717.5|12723.1|12719.1|12724.7|12720.7|12720|12716|4305
1645699800000|2022-02-24 10:50:00|12723.9|12719.9|12726.2|12722.2|12727.8|12723.8|12721.5|12717.5|2346
1645700100000|2022-02-24 10:55:00|12724.7|12720.7|12732.5|12728.5|12732.5|12728.5|12724.7|12720.7|7364
1645700400000|2022-02-24 11:00:00|12730.9|12726.9|12734|12730|12734|12730|12729.3|12725.3|4528
1645700700000|2022-02-24 11:05:00|12732.5|12728.5|12737.2|12733.2|12738.7|12734.7|12730.9|12726.9|6071
1645701000000|2022-02-24 11:10:00|12738.7|12734.7|12730.9|12726.9|12738.7|12734.7|12730.9|12726.9|3504
1645701300000|2022-02-24 11:15:00|12729.3|12725.3|12726.2|12722.2|12732.5|12728.5|12726.2|12722.2|4626
1645701600000|2022-02-24 11:20:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12723.1|12719.1|2604
1645701900000|2022-02-24 11:25:00|12729.3|12725.3|12735.6|12731.6|12735.6|12731.6|12727.8|12723.8|6829
1645702200000|2022-02-24 11:30:00|12734|12730|12738.7|12734.7|12740.3|12736.3|12734|12730|4317
1645702500000|2022-02-24 11:35:00|12740.3|12736.3|12734|12730|12741.8|12737.8|12732.5|12728.5|8776
1645702800000|2022-02-24 11:40:00|12732.5|12728.5|12715.3|12711.3|12734|12730|12715.3|12711.3|10969
1645703100000|2022-02-24 11:45:00|12716.1|12712.1|12713.7|12709.7|12719.2|12715.2|12712.2|12708.2|5030
1645703400000|2022-02-24 11:50:00|12715.3|12711.3|12710.6|12706.6|12715.3|12711.3|12705.9|12701.9|6210
1645703700000|2022-02-24 11:55:00|12712.2|12708.2|12705.9|12701.9|12712.2|12708.2|12704.3|12700.3|3768
1645704000000|2022-02-24 12:00:00|12707.5|12703.5|12712.2|12708.2|12713.7|12709.7|12704.3|12700.3|4623
1645704300000|2022-02-24 12:05:00|12713.7|12709.7|12718.4|12714.4|12718.4|12714.4|12712.2|12708.2|3580
1645704600000|2022-02-24 12:10:00|12716.8|12712.8|12721.5|12717.5|12723.1|12719.1|12715.3|12711.3|3023
1645704900000|2022-02-24 12:15:00|12722.3|12718.3|12726.2|12722.2|12726.2|12722.2|12721.5|12717.5|4730
1645705200000|2022-02-24 12:20:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|13272
1645705500000|2022-02-24 12:25:00|12726.2|12722.2|12730.9|12726.9|12730.9|12726.9|12724.7|12720.7|3593
1645705800000|2022-02-24 12:30:00|12729.3|12725.3|12727.8|12723.8|12732.5|12728.5|12726.2|12722.2|5403
1645706100000|2022-02-24 12:35:00|12729.3|12725.3|12727.8|12723.8|12730.9|12726.9|12724.7|12720.7|6046
1645706400000|2022-02-24 12:40:00|12729.3|12725.3|12732.5|12728.5|12732.5|12728.5|12726.2|12722.2|6511
1645706700000|2022-02-24 12:45:00|12730.9|12726.9|12729.3|12725.3|12732.5|12728.5|12729.3|12725.3|3731
1645707000000|2022-02-24 12:50:00|12727.8|12723.8|12726.2|12722.2|12729.3|12725.3|12724.7|12720.7|7204
1645707300000|2022-02-24 12:55:00|12724.7|12720.7|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|5117
1645707600000|2022-02-24 13:00:00|12721.5|12717.5|12718.4|12714.4|12723.1|12719.1|12716.8|12712.8|6362
1645707900000|2022-02-24 13:05:00|12716.8|12712.8|12713.7|12709.7|12718.4|12714.4|12713.7|12709.7|3395
1645708200000|2022-02-24 13:10:00|12712.2|12708.2|12712.2|12708.2|12713.7|12709.7|12709|12705|7981
1645708500000|2022-02-24 13:15:00|12713.7|12709.7|12705.9|12701.9|12715.3|12711.3|12705.9|12701.9|38777
1645708800000|2022-02-24 13:20:00|12704.3|12700.3|12710.6|12706.6|12713.7|12709.7|12704.3|12700.3|11190
1645709100000|2022-02-24 13:25:00|12712.2|12708.2|12713.7|12709.7|12715.3|12711.3|12710.6|12706.6|4623
1645709400000|2022-02-24 13:30:00|12715.3|12711.3|12721.5|12717.5|12721.5|12717.5|12710.6|12706.6|9999
1645709700000|2022-02-24 13:35:00|12720|12716|12723.1|12719.1|12724.7|12720.7|12718.4|12714.4|5883
1645710000000|2022-02-24 13:40:00|12724.7|12720.7|12724.7|12720.7|12727.8|12723.8|12723.1|12719.1|5553
1645710300000|2022-02-24 13:45:00|12723.1|12719.1|12715.3|12711.3|12723.1|12719.1|12713.7|12709.7|11288
1645710600000|2022-02-24 13:50:00|12713.7|12709.7|12716.8|12712.8|12720|12716|12713.7|12709.7|6343
1645710900000|2022-02-24 13:55:00|12715.3|12711.3|12721.5|12717.5|12723.1|12719.1|12713.7|12709.7|14402
1645711200000|2022-02-24 14:00:00|12720|12716|12721.5|12717.5|12721.5|12717.5|12715.3|12711.3|5677
1645711500000|2022-02-24 14:05:00|12720|12716|12720|12716|12721.5|12717.5|12715.3|12711.3|5755
1645711800000|2022-02-24 14:10:00|12718.4|12714.4|12707.5|12703.5|12721.5|12717.5|12707.5|12703.5|17077
1645712100000|2022-02-24 14:15:00|12705.9|12701.9|12690.3|12686.3|12705.9|12701.9|12690.3|12686.3|14736
1645712400000|2022-02-24 14:20:00|12691.8|12687.8|12702.8|12698.8|12702.8|12698.8|12687.2|12683.2|20828
1645712700000|2022-02-24 14:25:00|12701.2|12697.2|12705.9|12701.9|12707.5|12703.5|12699.7|12695.7|15856
1645713000000|2022-02-24 14:30:00|12704.3|12700.3|12704.3|12700.3|12707.5|12703.5|12698.1|12694.1|7386
1645713300000|2022-02-24 14:35:00|12702.8|12698.8|12707.5|12703.5|12709|12705|12702.8|12698.8|30853
1645713600000|2022-02-24 14:40:00|12709|12705|12699.7|12695.7|12709|12705|12698.1|12694.1|49839
1645713900000|2022-02-24 14:45:00|12701.2|12697.2|12695|12691|12701.2|12697.2|12693.4|12689.4|11250
1645714200000|2022-02-24 14:50:00|12696.5|12692.5|12684|12680|12696.5|12692.5|12677.8|12673.8|13314
1645714500000|2022-02-24 14:55:00|12685.6|12681.6|12690.3|12686.3|12691.8|12687.8|12685.6|12681.6|11578
1645714800000|2022-02-24 15:00:00|12691.8|12687.8|12688.7|12684.7|12693.4|12689.4|12687.2|12683.2|7874
1645715100000|2022-02-24 15:05:00|12690.3|12686.3|12685.6|12681.6|12691.8|12687.8|12684|12680|15281
1645715400000|2022-02-24 15:10:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12679.3|12675.3|10641
1645715700000|2022-02-24 15:15:00|12684|12680|12687.2|12683.2|12688.7|12684.7|12674.7|12670.7|11942
1645716000000|2022-02-24 15:20:00|12688.7|12684.7|12682.5|12678.5|12690.3|12686.3|12676.2|12672.2|15807
1645716300000|2022-02-24 15:25:00|12680.9|12676.9|12674.7|12670.7|12682.5|12678.5|12671.5|12667.5|13715
1645716600000|2022-02-24 15:30:00|12676.2|12672.2|12670|12666|12676.2|12672.2|12670|12666|18640
1645716900000|2022-02-24 15:35:00|12671.5|12667.5|12666.8|12662.8|12674.7|12670.7|12666.8|12662.8|12661
1645717200000|2022-02-24 15:40:00|12668.4|12664.4|12674.7|12670.7|12677.8|12673.8|12666.8|12662.8|20083
1645717500000|2022-02-24 15:45:00|12676.2|12672.2|12671.5|12667.5|12676.2|12672.2|12668.4|12664.4|10727
1645717800000|2022-02-24 15:50:00|12673.1|12669.1|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|11298
1645718100000|2022-02-24 15:55:00|12676.2|12672.2|12670|12666|12677.8|12673.8|12670|12666|30153
1645718400000|2022-02-24 16:00:00|12671.5|12667.5|12668.4|12664.4|12673.1|12669.1|12665.3|12661.3|7129
1645718700000|2022-02-24 16:05:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12665.3|12661.3|5708
1645719000000|2022-02-24 16:10:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12660.6|12656.6|12026
1645719300000|2022-02-24 16:15:00|12666.8|12662.8|12663.7|12659.7|12668.4|12664.4|12662.2|12658.2|8947
1645719600000|2022-02-24 16:20:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12660.6|12656.6|12791
1645719900000|2022-02-24 16:25:00|12664.5|12660.5|12668.4|12664.4|12668.4|12664.4|12662.2|12658.2|8176
1645720200000|2022-02-24 16:30:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12665.3|12661.3|7973
1645720500000|2022-02-24 16:35:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12665.3|12661.3|4226
1645720800000|2022-02-24 16:40:00|12666.8|12662.8|12670|12666|12670|12666|12666.8|12662.8|13502
1645721100000|2022-02-24 16:45:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12668.4|12664.4|6204
1645721400000|2022-02-24 16:50:00|12668.4|12664.4|12665.3|12661.3|12671.5|12667.5|12663.7|12659.7|6211
1645721700000|2022-02-24 16:55:00|12663.7|12659.7|12659|12655|12665.3|12661.3|12659|12655|49484
1645722000000|2022-02-24 17:00:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12659|12655|12982
1645722300000|2022-02-24 17:05:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|2618
1645722600000|2022-02-24 17:10:00|12663.7|12659.7|12668.4|12664.4|12670|12666|12662.2|12658.2|10547
1645722900000|2022-02-24 17:15:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12668.4|12664.4|14154
1645723200000|2022-02-24 17:20:00|12671.5|12667.5|12674.7|12670.7|12674.7|12670.7|12671.5|12667.5|29695
1645723500000|2022-02-24 17:25:00|12673.1|12669.1|12682.5|12678.5|12682.5|12678.5|12673.1|12669.1|5824
1645723800000|2022-02-24 17:30:00|12680.9|12676.9|12677.8|12673.8|12682.5|12678.5|12677.8|12673.8|3385
1645724100000|2022-02-24 17:35:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12677.8|12673.8|2809
1645724400000|2022-02-24 17:40:00|12679.3|12675.3|12684|12680|12684|12680|12679.3|12675.3|9405
1645724700000|2022-02-24 17:45:00|12682.5|12678.5|12687.2|12683.2|12687.2|12683.2|12682.5|12678.5|5292
1645725000000|2022-02-24 17:50:00|12685.6|12681.6|12676.2|12672.2|12685.6|12681.6|12674.7|12670.7|6839
1645725300000|2022-02-24 17:55:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12674.7|12670.7|2752
1645725600000|2022-02-24 18:00:00|12677.8|12673.8|12684|12680|12686.4|12682.4|12674.7|12670.7|9281
1645725900000|2022-02-24 18:05:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12682.5|12678.5|5378
1645726200000|2022-02-24 18:10:00|12687.2|12683.2|12687.2|12683.2|12695|12691|12687.2|12683.2|15587
1645726500000|2022-02-24 18:15:00|12685.6|12681.6|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|8043
1645726800000|2022-02-24 18:20:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|5559
1645727100000|2022-02-24 18:25:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12684|12680|5850
1645727400000|2022-02-24 18:30:00|12687.2|12683.2|12687.2|12683.2|12690.3|12686.3|12685.6|12681.6|5458
1645727700000|2022-02-24 18:35:00|12688.7|12684.7|12682.5|12678.5|12688.7|12684.7|12682.5|12678.5|3993
1645728000000|2022-02-24 18:40:00|12680.9|12676.9|12684|12680|12685.6|12681.6|12679.3|12675.3|5808
1645728300000|2022-02-24 18:45:00|12685.6|12681.6|12676.2|12672.2|12687.2|12683.2|12676.2|12672.2|9108
1645728600000|2022-02-24 18:50:00|12677.8|12673.8|12676.2|12672.2|12677.8|12673.8|12671.5|12667.5|12837
1645728900000|2022-02-24 18:55:00|12674.7|12670.7|12679.3|12675.3|12680.9|12676.9|12674.7|12670.7|8592
1645729200000|2022-02-24 19:00:00|12677.8|12673.8|12679.3|12675.3|12682.5|12678.5|12677.8|12673.8|4778
1645729500000|2022-02-24 19:05:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12671.5|12667.5|9160
1645729800000|2022-02-24 19:10:00|12674.7|12670.7|12665.3|12661.3|12676.2|12672.2|12665.3|12661.3|5295
1645730100000|2022-02-24 19:15:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|16050
1645730400000|2022-02-24 19:20:00|12665.3|12661.3|12657.5|12653.5|12666.8|12662.8|12657.5|12653.5|20602
1645730700000|2022-02-24 19:25:00|12659|12655|12657.5|12653.5|12659|12655|12654.3|12650.3|10835
1645731000000|2022-02-24 19:30:00|12655.9|12651.9|12655.9|12651.9|12657.5|12653.5|12652.8|12648.8|5170
1645731300000|2022-02-24 19:35:00|12654.3|12650.3|12651.2|12647.2|12657.5|12653.5|12649.7|12645.7|5624
1645731600000|2022-02-24 19:40:00|12652.8|12648.8|12657.5|12653.5|12657.5|12653.5|12651.2|12647.2|34482
1645731900000|2022-02-24 19:45:00|12655.9|12651.9|12659|12655|12659|12655|12655.9|12651.9|2564
1645732200000|2022-02-24 19:50:00|12660.6|12656.6|12655.9|12651.9|12660.6|12656.6|12655.9|12651.9|6584
1645732500000|2022-02-24 19:55:00|12657.5|12653.5|12646.5|12642.5|12657.5|12653.5|12646.5|12642.5|27086
1653055200000|2022-05-20 14:00:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|692
1653055500000|2022-05-20 14:05:00|11930.9|11926.9|11937.2|11933.2|11938.7|11934.7|11929.3|11925.3|998
1653055800000|2022-05-20 14:10:00|11935.6|11931.6|11943.4|11939.4|11945|11941|11934|11930|1059
1653056100000|2022-05-20 14:15:00|11941.8|11937.8|11949.7|11945.7|11951.2|11947.2|11941.8|11937.8|8550
1653056400000|2022-05-20 14:20:00|11951.2|11947.2|11949.7|11945.7|11954.3|11950.3|11948.1|11944.1|1255
1653056700000|2022-05-20 14:25:00|11948.9|11944.9|11946.5|11942.5|11951.2|11947.2|11944.2|11940.2|982
1653057000000|2022-05-20 14:30:00|11947.3|11943.3|11945|11941|11948.1|11944.1|11941.8|11937.8|26570
1653057300000|2022-05-20 14:35:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|241
1653057600000|2022-05-20 14:40:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|23521
1653057900000|2022-05-20 14:45:00|11949.7|11945.7|11959|11955|11960.6|11956.6|11948.1|11944.1|6987
1653058200000|2022-05-20 14:50:00|11957.5|11953.5|11954.3|11950.3|11959|11955|11952.8|11948.8|603
1653058500000|2022-05-20 14:55:00|11952.8|11948.8|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|1607
1653058800000|2022-05-20 15:00:00|11952.8|11948.8|11955.9|11951.9|11955.9|11951.9|11948.1|11944.1|583
1653059100000|2022-05-20 15:05:00|11954.3|11950.3|11958.3|11954.3|11959|11955|11954.3|11950.3|1838
1653059400000|2022-05-20 15:10:00|11959|11955|11960.6|11956.6|11966.8|11962.8|11958.3|11954.3|662
1653059700000|2022-05-20 15:15:00|11961.4|11957.4|11959|11955|11962.2|11958.2|11957.5|11953.5|959
1653060000000|2022-05-20 15:20:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11955.9|11951.9|1876
1653060300000|2022-05-20 15:25:00|11964.5|11960.5|11960.6|11956.6|11965.3|11961.3|11959|11955|639
1653060600000|2022-05-20 15:30:00|11962.2|11958.2|11959|11955|11963.7|11959.7|11959|11955|217
1653060900000|2022-05-20 15:35:00|11957.5|11953.5|11959|11955|11960.6|11956.6|11954.3|11950.3|778
1653061200000|2022-05-20 15:40:00|11957.5|11953.5|11955.9|11951.9|11959|11955|11955.9|11951.9|3358
1653061500000|2022-05-20 15:45:00|11954.3|11950.3|11959|11955|11959|11955|11954.3|11950.3|965
1653061800000|2022-05-20 15:50:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11959|11955|1576
1653062100000|2022-05-20 15:55:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|417
1653062400000|2022-05-20 16:00:00|11961.4|11957.4|11963.7|11959.7|11966.8|11962.8|11960.6|11956.6|1098
1653062700000|2022-05-20 16:05:00|11964.5|11960.5|11968.4|11964.4|11968.4|11964.4|11962.2|11958.2|354
1653063000000|2022-05-20 16:10:00|11970|11966|11971.5|11967.5|11974.7|11970.7|11968.4|11964.4|2812
1653063300000|2022-05-20 16:15:00|11970|11966|11971.5|11967.5|11974.7|11970.7|11970|11966|2147
1653063600000|2022-05-20 16:20:00|11973.1|11969.1|11966.8|11962.8|11973.1|11969.1|11966.8|11962.8|366
1653063900000|2022-05-20 16:25:00|11968.4|11964.4|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|255
1653064200000|2022-05-20 16:30:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11970|11966|377
1653064500000|2022-05-20 16:35:00|11975.4|11971.4|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|532
1653064800000|2022-05-20 16:40:00|11977|11973|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|513
1653065100000|2022-05-20 16:45:00|11980.1|11976.1|11982.5|11978.5|11987.2|11983.2|11979.3|11975.3|1053
1653065400000|2022-05-20 16:50:00|11981.7|11977.7|11984|11980|11985.6|11981.6|11979.3|11975.3|1057
1653065700000|2022-05-20 16:55:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11979.3|11975.3|565
1653066000000|2022-05-20 17:00:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11980.9|11976.9|515
1653066300000|2022-05-20 17:05:00|11984.8|11980.8|11985.6|11981.6|11988.7|11984.7|11982.5|11978.5|1122
1653066600000|2022-05-20 17:10:00|11984.8|11980.8|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|986
1653066900000|2022-05-20 17:15:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|2440
1653067200000|2022-05-20 17:20:00|11983.3|11979.3|11984|11980|11985.6|11981.6|11979.3|11975.3|873
1653067500000|2022-05-20 17:25:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|620
1653067800000|2022-05-20 17:30:00|11984|11980|11974.7|11970.7|11984|11980|11974.7|11970.7|1491
1653068100000|2022-05-20 17:35:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|540
1653068400000|2022-05-20 17:40:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|749
1653068700000|2022-05-20 17:45:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|634
1653069000000|2022-05-20 17:50:00|11970.8|11966.8|11966.8|11962.8|11973.9|11969.9|11966.1|11962.1|1138
1653069300000|2022-05-20 17:55:00|11965.3|11961.3|11971.5|11967.5|11973.1|11969.1|11965.3|11961.3|745
1653069600000|2022-05-20 18:00:00|11970.8|11966.8|11974.7|11970.7|11977.8|11973.8|11970|11966|1121
1653069900000|2022-05-20 18:05:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|506
1653070200000|2022-05-20 18:10:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|367
1653070500000|2022-05-20 18:15:00|11973.1|11969.1|11977.8|11973.8|11979.3|11975.3|11973.1|11969.1|1478
1653070800000|2022-05-20 18:20:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11975.4|11971.4|712
1653071100000|2022-05-20 18:25:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|372
1653071400000|2022-05-20 18:30:00|11975.4|11971.4|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|317
1653071700000|2022-05-20 18:35:00|11978.6|11974.6|11980.9|11976.9|11980.9|11976.9|11977|11973|282
1653072000000|2022-05-20 18:40:00|11980.1|11976.1|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|514
1653072300000|2022-05-20 18:45:00|11973.9|11969.9|11976.2|11972.2|11979.3|11975.3|11973.9|11969.9|703
1653072600000|2022-05-20 18:50:00|11977|11973|11971.5|11967.5|11979.3|11975.3|11971.5|11967.5|402
1653072900000|2022-05-20 18:55:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|791
1653073200000|2022-05-20 19:00:00|11975.4|11971.4|11980.9|11976.9|11984|11980|11975.4|11971.4|789
1653073500000|2022-05-20 19:05:00|11981.7|11977.7|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|378
1653073800000|2022-05-20 19:10:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11980.9|11976.9|1625
1653074100000|2022-05-20 19:15:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11982.5|11978.5|487
1653074400000|2022-05-20 19:20:00|11983.3|11979.3|11984|11980|11985.6|11981.6|11982.5|11978.5|541
1653074700000|2022-05-20 19:25:00|11982.5|11978.5|11979.3|11975.3|11984|11980|11979.3|11975.3|794
1653075000000|2022-05-20 19:30:00|11980.1|11976.1|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|478
1653075300000|2022-05-20 19:35:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1399
1653075600000|2022-05-20 19:40:00|11978.6|11974.6|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|502
1653075900000|2022-05-20 19:45:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|189
1653076200000|2022-05-20 19:50:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|483
1653076500000|2022-05-20 19:55:00|11975.4|11971.4|11970|11966|11975.4|11971.4|11970|11966|424
1653076800000|2022-05-20 20:00:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11970|11966|434
1653077100000|2022-05-20 20:05:00|11976.2|11972.2|11977.8|11973.8|11978.6|11974.6|11974.7|11970.7|83
1653077400000|2022-05-20 20:10:00|11979.3|11975.3|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|2330
1653077700000|2022-05-20 20:15:00|11975.4|11971.4|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|41
1653078000000|2022-05-20 20:20:00|11973.9|11969.9|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|312
1653078300000|2022-05-20 20:25:00|11972.3|11968.3|11970|11966|11974.7|11970.7|11970|11966|205
1653078600000|2022-05-20 20:30:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|61
1653078900000|2022-05-20 20:35:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|178
1653079200000|2022-05-20 20:40:00|11973.9|11969.9|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|63
1653079500000|2022-05-20 20:45:00|11976.2|11972.2|11973.9|11969.9|11976.2|11972.2|11973.1|11969.1|42
1653079800000|2022-05-20 20:50:00|11973.1|11969.1|11973.9|11969.9|11973.9|11969.9|11971.5|11967.5|245
1653080100000|2022-05-20 20:55:00|11974.7|11970.7|11978.6|11974.6|11978.6|11974.6|11973.1|11969.1|1400
1653256800000|2022-05-22 22:00:00|11972.3|11968.3|11968.4|11964.4|11973.1|11969.1|11966.1|11962.1|19
1653257100000|2022-05-22 22:05:00|11969.2|11965.2|11969.2|11965.2|11970|11966|11968.4|11964.4|24
1653257400000|2022-05-22 22:10:00|11968.4|11964.4|11968.4|11964.4|11969.2|11965.2|11967.6|11963.6|6
1653257700000|2022-05-22 22:15:00|11969.2|11965.2|11968.4|11964.4|11970|11966|11968.4|11964.4|2
1653258000000|2022-05-22 22:20:00|11969.2|11965.2|11968.4|11964.4|11970|11966|11968.4|11964.4|36
1653258300000|2022-05-22 22:25:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|54
1653258600000|2022-05-22 22:30:00|11970.8|11966.8|11970.8|11966.8|11971.5|11967.5|11970|11966|15
1653258900000|2022-05-22 22:35:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|11
1653259200000|2022-05-22 22:40:00|11969.2|11965.2|11970|11966|11970|11966|11969.2|11965.2|1
1653259500000|2022-05-22 22:45:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11967.6|11963.6|28
1653259800000|2022-05-22 22:50:00|11967.6|11963.6|11973.1|11969.1|11973.1|11969.1|11967.6|11963.6|17
1653260100000|2022-05-22 22:55:00|11972.3|11968.3|11972.3|11968.3|11973.1|11969.1|11970|11966|70
1653260400000|2022-05-22 23:00:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|107
1653260700000|2022-05-22 23:05:00|11972.3|11968.3|11972.3|11968.3|11974.7|11970.7|11971.5|11967.5|55
1653261000000|2022-05-22 23:10:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|6
1653261300000|2022-05-22 23:15:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|23
1653261600000|2022-05-22 23:20:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|29
1653261900000|2022-05-22 23:25:00|11966.1|11962.1|11963.7|11959.7|11966.1|11962.1|11963.7|11959.7|8
1653262200000|2022-05-22 23:30:00|11964.5|11960.5|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|18
1653262500000|2022-05-22 23:35:00|11962.9|11958.9|11962.2|11958.2|11962.9|11958.9|11960.6|11956.6|34
1653262800000|2022-05-22 23:40:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|27
1653263100000|2022-05-22 23:45:00|11960.6|11956.6|11960.6|11956.6|11961.4|11957.4|11960.6|11956.6|7
1653263400000|2022-05-22 23:50:00|11961.4|11957.4|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|6
1653263700000|2022-05-22 23:55:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|13
1653264000000|2022-05-23 00:00:00|11964.5|11960.5|11970|11966|11970|11966|11963.7|11959.7|132
1653264300000|2022-05-23 00:05:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|9
1653264600000|2022-05-23 00:10:00|11967.6|11963.6|11965.3|11961.3|11968.4|11964.4|11962.2|11958.2|61
1653264900000|2022-05-23 00:15:00|11964.5|11960.5|11959|11955|11965.3|11961.3|11959|11955|45
1653265200000|2022-05-23 00:20:00|11957.5|11953.5|11961.4|11957.4|11962.2|11958.2|11956.7|11952.7|100
1653265500000|2022-05-23 00:25:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11959.8|11955.8|69
1653265800000|2022-05-23 00:30:00|11959.8|11955.8|11960.6|11956.6|11962.2|11958.2|11959|11955|123
1653266100000|2022-05-23 00:35:00|11959.8|11955.8|11954.3|11950.3|11959.8|11955.8|11952.8|11948.8|55
1653266400000|2022-05-23 00:40:00|11955.9|11951.9|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|254
1653266700000|2022-05-23 00:45:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11953.6|11949.6|64
1653267000000|2022-05-23 00:50:00|11957.5|11953.5|11959.8|11955.8|11962.2|11958.2|11957.5|11953.5|74
1653267300000|2022-05-23 00:55:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|167
1653267600000|2022-05-23 01:00:00|11961.4|11957.4|11955.1|11951.1|11961.4|11957.4|11955.1|11951.1|63
1653267900000|2022-05-23 01:05:00|11954.3|11950.3|11958.3|11954.3|11959|11955|11954.3|11950.3|29
1653268200000|2022-05-23 01:10:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.1|11951.1|674
1653268500000|2022-05-23 01:15:00|11955.1|11951.1|11959|11955|11959|11955|11954.3|11950.3|260
1653268800000|2022-05-23 01:20:00|11958.3|11954.3|11952.8|11948.8|11958.3|11954.3|11952.8|11948.8|284
1653269100000|2022-05-23 01:25:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|77
1653269400000|2022-05-23 01:30:00|11952|11948|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|22
1653269700000|2022-05-23 01:35:00|11953.6|11949.6|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|354
1653270000000|2022-05-23 01:40:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|20
1653270300000|2022-05-23 01:45:00|11955.1|11951.1|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|33
1653270600000|2022-05-23 01:50:00|11957.5|11953.5|11957.5|11953.5|11958.3|11954.3|11954.3|11950.3|96
1653270900000|2022-05-23 01:55:00|11958.3|11954.3|11955.9|11951.9|11959|11955|11955.9|11951.9|73
1653271200000|2022-05-23 02:00:00|11954.3|11950.3|11959|11955|11959|11955|11954.3|11950.3|39
1653271500000|2022-05-23 02:05:00|11959.8|11955.8|11962.9|11958.9|11963.7|11959.7|11957.5|11953.5|175
1653271800000|2022-05-23 02:10:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|21
1653272100000|2022-05-23 02:15:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|231
1653272400000|2022-05-23 02:20:00|11962.9|11958.9|11959.8|11955.8|11963.7|11959.7|11959.8|11955.8|120
1653272700000|2022-05-23 02:25:00|11959|11955|11957.5|11953.5|11959.8|11955.8|11955.9|11951.9|49
1653273000000|2022-05-23 02:30:00|11958.3|11954.3|11957.5|11953.5|11959|11955|11957.5|11953.5|7
1653273300000|2022-05-23 02:35:00|11958.3|11954.3|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|22
1653273600000|2022-05-23 02:40:00|11959.8|11955.8|11959|11955|11962.2|11958.2|11959|11955|156
1653273900000|2022-05-23 02:45:00|11958.3|11954.3|11960.6|11956.6|11960.6|11956.6|11958.3|11954.3|44
1653274200000|2022-05-23 02:50:00|11961.4|11957.4|11959|11955|11962.2|11958.2|11959|11955|87
1653274500000|2022-05-23 02:55:00|11959.8|11955.8|11959|11955|11960.6|11956.6|11957.5|11953.5|33
1653274800000|2022-05-23 03:00:00|11958.3|11954.3|11955.1|11951.1|11958.3|11954.3|11954.3|11950.3|22
1653275100000|2022-05-23 03:05:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|1534
1653275400000|2022-05-23 03:10:00|11955.1|11951.1|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|1336
1653275700000|2022-05-23 03:15:00|11955.1|11951.1|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|39
1653276000000|2022-05-23 03:20:00|11956.7|11952.7|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|16
1653276300000|2022-05-23 03:25:00|11956.7|11952.7|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|3
1653276600000|2022-05-23 03:30:00|11957.5|11953.5|11959|11955|11959|11955|11955.9|11951.9|232
1653276900000|2022-05-23 03:35:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11959|11955|144
1653277200000|2022-05-23 03:40:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|522
1653277500000|2022-05-23 03:45:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|13
1653277800000|2022-05-23 03:50:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|15
1653278100000|2022-05-23 03:55:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|91
1653278400000|2022-05-23 04:00:00|11955.1|11951.1|11955.1|11951.1|11955.9|11951.9|11954.3|11950.3|141
1653278700000|2022-05-23 04:05:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|16
1653279000000|2022-05-23 04:10:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11953.6|11949.6|226
1653279300000|2022-05-23 04:15:00|11952.8|11948.8|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|12
1653279600000|2022-05-23 04:20:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|1579
1653279900000|2022-05-23 04:25:00|11953.6|11949.6|11951.2|11947.2|11953.6|11949.6|11951.2|11947.2|122
1653280200000|2022-05-23 04:30:00|||||||||13
1653280500000|2022-05-23 04:35:00|||||||||51
1653280800000|2022-05-23 04:40:00|||||||||10
1653281100000|2022-05-23 04:45:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|31
1653281400000|2022-05-23 04:50:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|7
1653281700000|2022-05-23 04:55:00|11949.7|11945.7|11949.7|11945.7|11950.4|11946.4|11949.7|11945.7|178
1653282000000|2022-05-23 05:00:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|91
1653282300000|2022-05-23 05:05:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|19
1653282600000|2022-05-23 05:10:00|||||||||16
1653282900000|2022-05-23 05:15:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|14
1653283200000|2022-05-23 05:20:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|259
1653283500000|2022-05-23 05:25:00|||||||||9
1653283800000|2022-05-23 05:30:00|11949.7|11945.7|11950.4|11946.4|11951.2|11947.2|11949.7|11945.7|155
1653284100000|2022-05-23 05:35:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|85
1653284400000|2022-05-23 05:40:00|11950.4|11946.4|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|40
1653284700000|2022-05-23 05:45:00|11948.9|11944.9|11943.4|11939.4|11948.9|11944.9|11943.4|11939.4|477
1653285000000|2022-05-23 05:50:00|11941.8|11937.8|11935.6|11931.6|11941.8|11937.8|11935.6|11931.6|386
1653285300000|2022-05-23 05:55:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11929.3|11925.3|857
1653285600000|2022-05-23 06:00:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11935.6|11931.6|467
1653285900000|2022-05-23 06:05:00|11939.5|11935.5|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|115
1653286200000|2022-05-23 06:10:00|11936.4|11932.4|11934|11930|11937.2|11933.2|11932.5|11928.5|302
1653286500000|2022-05-23 06:15:00|11934.8|11930.8|11938.7|11934.7|11940.3|11936.3|11934.8|11930.8|107
1653286800000|2022-05-23 06:20:00|11939.5|11935.5|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|208
1653287100000|2022-05-23 06:25:00|11941.1|11937.1|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|196
1653287400000|2022-05-23 06:30:00|11942.6|11938.6|11943.4|11939.4|11945|11941|11941.8|11937.8|55
1653287700000|2022-05-23 06:35:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|687
1653288000000|2022-05-23 06:40:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|217
1653288300000|2022-05-23 06:45:00|11945.8|11941.8|11941.8|11937.8|11946.5|11942.5|11940.3|11936.3|564
1653288600000|2022-05-23 06:50:00|11940.3|11936.3|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|5555
1653288900000|2022-05-23 06:55:00|11937.9|11933.9|11940.3|11936.3|11941.8|11937.8|11937.9|11933.9|739
1653289200000|2022-05-23 07:00:00|11941.8|11937.8|11946.5|11942.5|11946.5|11942.5|11938.7|11934.7|703
1653289500000|2022-05-23 07:05:00|11947.3|11943.3|11945|11941|11949.7|11945.7|11943.4|11939.4|343
1653289800000|2022-05-23 07:10:00|11944.2|11940.2|11951.2|11947.2|11951.2|11947.2|11943.4|11939.4|2883
1653290100000|2022-05-23 07:15:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11948.1|11944.1|177
1653290400000|2022-05-23 07:20:00|11947.3|11943.3|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|177
1653290700000|2022-05-23 07:25:00|11947.3|11943.3|11951.2|11947.2|11951.2|11947.2|11945|11941|188
1653291000000|2022-05-23 07:30:00|11952|11948|11955.9|11951.9|11955.9|11951.9|11951.2|11947.2|1057
1653291300000|2022-05-23 07:35:00|11955.1|11951.1|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|525
1653291600000|2022-05-23 07:40:00|11956.7|11952.7|11959|11955|11959|11955|11955.9|11951.9|227
1653291900000|2022-05-23 07:45:00|11958.3|11954.3|11959|11955|11959|11955|11955.9|11951.9|249
1653292200000|2022-05-23 07:50:00|11959.8|11955.8|11962.2|11958.2|11962.9|11958.9|11959|11955|256
1653292500000|2022-05-23 07:55:00|11961.4|11957.4|11959|11955|11963.7|11959.7|11957.5|11953.5|527
1653292800000|2022-05-23 08:00:00|11958.3|11954.3|11959|11955|11959|11955|11952.8|11948.8|670
1653293100000|2022-05-23 08:05:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|245
1653293400000|2022-05-23 08:10:00|11955.9|11951.9|11965.3|11961.3|11965.3|11961.3|11955.9|11951.9|408
1653293700000|2022-05-23 08:15:00|11964.5|11960.5|11960.6|11956.6|11965.3|11961.3|11957.5|11953.5|331
1653294000000|2022-05-23 08:20:00|11959|11955|11954.3|11950.3|11963.7|11959.7|11954.3|11950.3|333
1653294300000|2022-05-23 08:25:00|11955.9|11951.9|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|998
1653294600000|2022-05-23 08:30:00|11952.8|11948.8|11955.9|11951.9|11955.9|11951.9|11949.7|11945.7|212
1653294900000|2022-05-23 08:35:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11957.5|11953.5|140
1653295200000|2022-05-23 08:40:00|11959|11955|11959|11955|11959|11955|11954.3|11950.3|549
1653295500000|2022-05-23 08:45:00|11957.5|11953.5|11955.9|11951.9|11959|11955|11955.9|11951.9|80
1653295800000|2022-05-23 08:50:00|11954.3|11950.3|11952.8|11948.8|11955.9|11951.9|11951.2|11947.2|317
1653296100000|2022-05-23 08:55:00|11951.2|11947.2|11955.9|11951.9|11955.9|11951.9|11951.2|11947.2|237
1653296400000|2022-05-23 09:00:00|11956.7|11952.7|11955.9|11951.9|11957.5|11953.5|11952.8|11948.8|228
1653296700000|2022-05-23 09:05:00|11954.3|11950.3|11955.9|11951.9|11958.3|11954.3|11954.3|11950.3|161
1653297000000|2022-05-23 09:10:00|11955.1|11951.1|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|78
1653297300000|2022-05-23 09:15:00|11952.8|11948.8|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|247
1653297600000|2022-05-23 09:20:00|11955.9|11951.9|11952.8|11948.8|11955.9|11951.9|11951.2|11947.2|85
1653297900000|2022-05-23 09:25:00|11952|11948|11949.7|11945.7|11954.3|11950.3|11949.7|11945.7|114
1653298200000|2022-05-23 09:30:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|197
1653298500000|2022-05-23 09:35:00|11948.9|11944.9|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|505
1653298800000|2022-05-23 09:40:00|11949.7|11945.7|11946.5|11942.5|11951.2|11947.2|11946.5|11942.5|870
1653299100000|2022-05-23 09:45:00|11948.1|11944.1|11949.7|11945.7|11950.4|11946.4|11948.1|11944.1|2092
1653299400000|2022-05-23 09:50:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11945|11941|596
1653299700000|2022-05-23 09:55:00|11947.3|11943.3|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|13367
1653300000000|2022-05-23 10:00:00|11948.9|11944.9|11948.1|11944.1|11949.7|11945.7|11945|11941|123
1653300300000|2022-05-23 10:05:00|11947.3|11943.3|11952.8|11948.8|11952.8|11948.8|11947.3|11943.3|380
1653300600000|2022-05-23 10:10:00|11952|11948|11948.1|11944.1|11952.8|11948.8|11946.5|11942.5|182
1653300900000|2022-05-23 10:15:00|11948.9|11944.9|11952.8|11948.8|11952.8|11948.8|11948.9|11944.9|149
1653301200000|2022-05-23 10:20:00|11952|11948|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|202
1653301500000|2022-05-23 10:25:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|418
1653301800000|2022-05-23 10:30:00|11948.9|11944.9|11949.7|11945.7|11951.2|11947.2|11948.9|11944.9|139
1653302100000|2022-05-23 10:35:00|11948.1|11944.1|11951.2|11947.2|11951.2|11947.2|11948.1|11944.1|88
1653302400000|2022-05-23 10:40:00|11950.4|11946.4|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|78
1653302700000|2022-05-23 10:45:00|11949.7|11945.7|11945|11941|11949.7|11945.7|11943.4|11939.4|163
1653303000000|2022-05-23 10:50:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|52
1653303300000|2022-05-23 10:55:00|11945|11941|11943.4|11939.4|11945|11941|11941.8|11937.8|190
1653303600000|2022-05-23 11:00:00|11942.6|11938.6|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|543
1653303900000|2022-05-23 11:05:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|541
1653304200000|2022-05-23 11:10:00|11943.4|11939.4|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|174
1653304500000|2022-05-23 11:15:00|11940.3|11936.3|11943.4|11939.4|11945|11941|11938.7|11934.7|59
1653304800000|2022-05-23 11:20:00|11941.8|11937.8|11941.8|11937.8|11944.2|11940.2|11940.3|11936.3|484
1653305100000|2022-05-23 11:25:00|11940.3|11936.3|11945|11941|11945|11941|11940.3|11936.3|94
1653305400000|2022-05-23 11:30:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|286
1653305700000|2022-05-23 11:35:00|11945.8|11941.8|11948.1|11944.1|11951.2|11947.2|11945|11941|1888
1653306000000|2022-05-23 11:40:00|11946.5|11942.5|11951.2|11947.2|11951.2|11947.2|11946.5|11942.5|330
1653306300000|2022-05-23 11:45:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|143
1653306600000|2022-05-23 11:50:00|11948.9|11944.9|11951.2|11947.2|11951.2|11947.2|11948.1|11944.1|2110
1653306900000|2022-05-23 11:55:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|1124
1653307200000|2022-05-23 12:00:00|11950.4|11946.4|11952.8|11948.8|11954.3|11950.3|11949.7|11945.7|513
1653307500000|2022-05-23 12:05:00|11952|11948|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|406
1653307800000|2022-05-23 12:10:00|11952|11948|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|8844
1653308100000|2022-05-23 12:15:00|11954.3|11950.3|11948.1|11944.1|11954.3|11950.3|11945|11941|1899
1653308400000|2022-05-23 12:20:00|11946.5|11942.5|11935.6|11931.6|11948.1|11944.1|11935.6|11931.6|1552
1653308700000|2022-05-23 12:25:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11934|11930|3875
1653309000000|2022-05-23 12:30:00|11938.7|11934.7|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|2713
1653309300000|2022-05-23 12:35:00|11942.6|11938.6|11952.8|11948.8|11952.8|11948.8|11941.8|11937.8|435
1653309600000|2022-05-23 12:40:00|11952|11948|11945|11941|11952.8|11948.8|11945|11941|703
1653309900000|2022-05-23 12:45:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|1114
1653310200000|2022-05-23 12:50:00|11942.6|11938.6|11943.4|11939.4|11945|11941|11941.8|11937.8|510
1653310500000|2022-05-23 12:55:00|11942.6|11938.6|11944.2|11940.2|11948.1|11944.1|11940.3|11936.3|601
1653310800000|2022-05-23 13:00:00|11945|11941|11940.3|11936.3|11946.5|11942.5|11940.3|11936.3|416
1653311100000|2022-05-23 13:05:00|11941.1|11937.1|11937.2|11933.2|11943.4|11939.4|11937.2|11933.2|2033
1653311400000|2022-05-23 13:10:00|11936.4|11932.4|11940.3|11936.3|11940.3|11936.3|11935.6|11931.6|1921
1653311700000|2022-05-23 13:15:00|11941.1|11937.1|11946.5|11942.5|11946.5|11942.5|11940.3|11936.3|5402
1653312000000|2022-05-23 13:20:00|11945|11941|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|1064
1653312300000|2022-05-23 13:25:00|11943.4|11939.4|11951.2|11947.2|11952.8|11948.8|11943.4|11939.4|11809
1653312600000|2022-05-23 13:30:00|11949.7|11945.7|11955.9|11951.9|11955.9|11951.9|11949.7|11945.7|9363
1653312900000|2022-05-23 13:35:00|11955.1|11951.1|11966.8|11962.8|11968.4|11964.4|11952.8|11948.8|2191
1653313200000|2022-05-23 13:40:00|11965.3|11961.3|11960.6|11956.6|11970|11966|11959|11955|1229
1653313500000|2022-05-23 13:45:00|11962.2|11958.2|11952.8|11948.8|11962.2|11958.2|11952.8|11948.8|7810
1653313800000|2022-05-23 13:50:00|11951.2|11947.2|11955.9|11951.9|11955.9|11951.9|11948.1|11944.1|7276
1653314100000|2022-05-23 13:55:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|2985
1653314400000|2022-05-23 14:00:00|11952.8|11948.8|11954.3|11950.3|11959|11955|11952.8|11948.8|1750
1653314700000|2022-05-23 14:05:00|11952.8|11948.8|11954.3|11950.3|11957.5|11953.5|11951.2|11947.2|6627
1653315000000|2022-05-23 14:10:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11948.1|11944.1|698
1653315300000|2022-05-23 14:15:00|11951.2|11947.2|11952.8|11948.8|11955.9|11951.9|11951.2|11947.2|583
1653315600000|2022-05-23 14:20:00|11952|11948|11954.3|11950.3|11957.5|11953.5|11951.2|11947.2|6004
1653315900000|2022-05-23 14:25:00|11955.9|11951.9|11948.1|11944.1|11957.5|11953.5|11948.1|11944.1|506
1653316200000|2022-05-23 14:30:00|11949.7|11945.7|11946.5|11942.5|11951.2|11947.2|11945|11941|9254
1653316500000|2022-05-23 14:35:00|11947.3|11943.3|11946.5|11942.5|11948.1|11944.1|11945|11941|2383
1653316800000|2022-05-23 14:40:00|11947.3|11943.3|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|2907
1653317100000|2022-05-23 14:45:00|11944.2|11940.2|11941.8|11937.8|11946.5|11942.5|11937.2|11933.2|2989
1653317400000|2022-05-23 14:50:00|11941.1|11937.1|11940.3|11936.3|11945|11941|11940.3|11936.3|2233
1653317700000|2022-05-23 14:55:00|11939.5|11935.5|11938.7|11934.7|11940.3|11936.3|11936.4|11932.4|8760
1653318000000|2022-05-23 15:00:00|11937.9|11933.9|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|759
1653318300000|2022-05-23 15:05:00|11937.9|11933.9|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|761
1653318600000|2022-05-23 15:10:00|11937.9|11933.9|11934|11930|11938.7|11934.7|11932.5|11928.5|1329
1653318900000|2022-05-23 15:15:00|11933.3|11929.3|11928.6|11924.6|11934|11930|11927.8|11923.8|909
1653319200000|2022-05-23 15:20:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11923.1|11919.1|9126
1653319500000|2022-05-23 15:25:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|8750
1653319800000|2022-05-23 15:30:00|11920|11916|11916.8|11912.8|11920|11916|11915.3|11911.3|1699
1653320100000|2022-05-23 15:35:00|11915.3|11911.3|11920|11916|11921.5|11917.5|11915.3|11911.3|2481
1653320400000|2022-05-23 15:40:00|11921.5|11917.5|11918.4|11914.4|11923.1|11919.1|11918.4|11914.4|1469
1653320700000|2022-05-23 15:45:00|11920|11916|11923.1|11919.1|11926.2|11922.2|11920|11916|978
1653321000000|2022-05-23 15:50:00|11921.5|11917.5|11916.8|11912.8|11924.7|11920.7|11916.8|11912.8|1961
1653321300000|2022-05-23 15:55:00|11917.6|11913.6|11923.1|11919.1|11923.1|11919.1|11916.8|11912.8|1342
1653321600000|2022-05-23 16:00:00|11922.3|11918.3|11920|11916|11924.7|11920.7|11920|11916|1410
1653321900000|2022-05-23 16:05:00|11921.5|11917.5|11916.8|11912.8|11921.5|11917.5|11915.3|11911.3|11534
1653322200000|2022-05-23 16:10:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|4891
1653322500000|2022-05-23 16:15:00|11916.8|11912.8|11918.4|11914.4|11920|11916|11916.8|11912.8|10759
1653322800000|2022-05-23 16:20:00|11916.8|11912.8|11916.8|11912.8|11920|11916|11915.3|11911.3|751
1653323100000|2022-05-23 16:25:00|11915.3|11911.3|11920|11916|11921.5|11917.5|11915.3|11911.3|2226
1653323400000|2022-05-23 16:30:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|880
1653323700000|2022-05-23 16:35:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|617
1653324000000|2022-05-23 16:40:00|11916.8|11912.8|11918.4|11914.4|11920|11916|11916.8|11912.8|719
1653324300000|2022-05-23 16:45:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11916.8|11912.8|1073
1653324600000|2022-05-23 16:50:00|11920|11916|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|767
1653324900000|2022-05-23 16:55:00|11919.2|11915.2|11916.8|11912.8|11920|11916|11916.8|11912.8|653
1653325200000|2022-05-23 17:00:00|11915.3|11911.3|11920|11916|11920|11916|11915.3|11911.3|861
1653325500000|2022-05-23 17:05:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11916.8|11912.8|1794
1653325800000|2022-05-23 17:10:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11918.4|11914.4|615
1653326100000|2022-05-23 17:15:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11920|11916|886
1653326400000|2022-05-23 17:20:00|11923.9|11919.9|11924.7|11920.7|11926.2|11922.2|11923.9|11919.9|1348
1653326700000|2022-05-23 17:25:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|8718
1653327000000|2022-05-23 17:30:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|909
1653327300000|2022-05-23 17:35:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|3452
1653327600000|2022-05-23 17:40:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1707
1653327900000|2022-05-23 17:45:00|11923.1|11919.1|11918.4|11914.4|11923.1|11919.1|11918.4|11914.4|1916
1653328200000|2022-05-23 17:50:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|502
1653328500000|2022-05-23 17:55:00|11920|11916|11920|11916|11921.5|11917.5|11918.4|11914.4|2370
1653328800000|2022-05-23 18:00:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11920|11916|2353
1653329100000|2022-05-23 18:05:00|11923.9|11919.9|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|639
1653329400000|2022-05-23 18:10:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|2030
1653329700000|2022-05-23 18:15:00|11917.6|11913.6|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|23074
1653330000000|2022-05-23 18:20:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11918.4|11914.4|3783
1653330300000|2022-05-23 18:25:00|11916.8|11912.8|11915.3|11911.3|11916.8|11912.8|11915.3|11911.3|3128
1653330600000|2022-05-23 18:30:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|801
1653330900000|2022-05-23 18:35:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|684
1653331200000|2022-05-23 18:40:00|11916.8|11912.8|11920|11916|11920|11916|11916.8|11912.8|3084
1653331500000|2022-05-23 18:45:00|11919.2|11915.2|11920|11916|11921.5|11917.5|11916.8|11912.8|2859
1653331800000|2022-05-23 18:50:00|11918.4|11914.4|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|1143
1653332100000|2022-05-23 18:55:00|11920|11916|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|2507
1653332400000|2022-05-23 19:00:00|11920|11916|11915.3|11911.3|11920|11916|11913.7|11909.7|1395
1653332700000|2022-05-23 19:05:00|11913.7|11909.7|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|1332
1653333000000|2022-05-23 19:10:00|11912.9|11908.9|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|3167
1653333300000|2022-05-23 19:15:00|11913.7|11909.7|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|14625
1653333600000|2022-05-23 19:20:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|1201
1653333900000|2022-05-23 19:25:00|11915.3|11911.3|11913.7|11909.7|11916.8|11912.8|11913.7|11909.7|2454
1653334200000|2022-05-23 19:30:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|2821
1653334500000|2022-05-23 19:35:00|11913.7|11909.7|11918.4|11914.4|11918.4|11914.4|11913.7|11909.7|1892
1653334800000|2022-05-23 19:40:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|619
1653335100000|2022-05-23 19:45:00|11920|11916|11920|11916|11920|11916|11920|11916|528
1653335400000|2022-05-23 19:50:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|875
1653335700000|2022-05-23 19:55:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11913.7|11909.7|2148
1653336000000|2022-05-23 20:00:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|623
1653336300000|2022-05-23 20:05:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1378
1653336600000|2022-05-23 20:10:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|313
1653336900000|2022-05-23 20:15:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|847
1653337200000|2022-05-23 20:20:00|11916.1|11912.1|11915.3|11911.3|11916.8|11912.8|11915.3|11911.3|75
1653337500000|2022-05-23 20:25:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11912.2|11908.2|1369
1653337800000|2022-05-23 20:30:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|107
1653338100000|2022-05-23 20:35:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|51
1653338400000|2022-05-23 20:40:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|501
1653338700000|2022-05-23 20:45:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|258
1653339000000|2022-05-23 20:50:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1281
1653339300000|2022-05-23 20:55:00|11923.1|11919.1|11923.9|11919.9|11924.7|11920.7|11923.1|11919.1|2175
1653343200000|2022-05-23 22:00:00|11933.3|11929.3|11933.3|11929.3|11935.6|11931.6|11931.7|11927.7|29
1653343500000|2022-05-23 22:05:00|11934|11930|11933.3|11929.3|11934.8|11930.8|11932.5|11928.5|13
1653343800000|2022-05-23 22:10:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|31
1653344100000|2022-05-23 22:15:00|11933.3|11929.3|11935.6|11931.6|11935.6|11931.6|11933.3|11929.3|3
1653344400000|2022-05-23 22:20:00|11934.8|11930.8|11937.2|11933.2|11937.2|11933.2|11934|11930|55
1653344700000|2022-05-23 22:25:00|11937.9|11933.9|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|73
1653345000000|2022-05-23 22:30:00|11937.9|11933.9|11935.6|11931.6|11938.7|11934.7|11934|11930|283
1653345300000|2022-05-23 22:35:00|11934|11930|11934|11930|11934|11930|11931.7|11927.7|53
1653345600000|2022-05-23 22:40:00|11933.3|11929.3|11935.6|11931.6|11935.6|11931.6|11933.3|11929.3|35
1653345900000|2022-05-23 22:45:00|11934.8|11930.8|11934|11930|11935.6|11931.6|11934|11930|16
1653346200000|2022-05-23 22:50:00|11933.3|11929.3|11934|11930|11935.6|11931.6|11932.5|11928.5|59
1653346500000|2022-05-23 22:55:00|11933.3|11929.3|11934|11930|11934|11930|11933.3|11929.3|1
1653346800000|2022-05-23 23:00:00|11933.3|11929.3|11934|11930|11934|11930|11932.5|11928.5|10
1653347100000|2022-05-23 23:05:00|11934.8|11930.8|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|110
1653347400000|2022-05-23 23:10:00|11933.3|11929.3|11934|11930|11934|11930|11933.3|11929.3|26
1653347700000|2022-05-23 23:15:00|11933.3|11929.3|11934|11930|11934|11930|11933.3|11929.3|10
1653348000000|2022-05-23 23:20:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|4852
1653348300000|2022-05-23 23:25:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|791
1653348600000|2022-05-23 23:30:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|1186
1653348900000|2022-05-23 23:35:00|11936.4|11932.4|11934|11930|11936.4|11932.4|11934|11930|488
1653349200000|2022-05-23 23:40:00|11932.5|11928.5|11931.7|11927.7|11932.5|11928.5|11930.9|11926.9|114
1653349500000|2022-05-23 23:45:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|44
1653349800000|2022-05-23 23:50:00|11931.7|11927.7|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|39
1653350100000|2022-05-23 23:55:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|1879
1653350400000|2022-05-24 00:00:00|11933.3|11929.3|11937.2|11933.2|11938.7|11934.7|11930.9|11926.9|179
1653350700000|2022-05-24 00:05:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|146
1653351000000|2022-05-24 00:10:00|11933.3|11929.3|11933.3|11929.3|11934|11930|11932.5|11928.5|147
1653351300000|2022-05-24 00:15:00|11932.5|11928.5|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|166
1653351600000|2022-05-24 00:20:00|11934.8|11930.8|11937.2|11933.2|11938.7|11934.7|11933.3|11929.3|804
1653351900000|2022-05-24 00:25:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|110
1653352200000|2022-05-24 00:30:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|561
1653352500000|2022-05-24 00:35:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|29
1653352800000|2022-05-24 00:40:00|11937.2|11933.2|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|37
1653353100000|2022-05-24 00:45:00|11937.9|11933.9|11936.4|11932.4|11938.7|11934.7|11935.6|11931.6|429
1653353400000|2022-05-24 00:50:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|154
1653353700000|2022-05-24 00:55:00|||||||||126
1653354000000|2022-05-24 01:00:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11936.4|11932.4|2654
1653354300000|2022-05-24 01:05:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|230
1653354600000|2022-05-24 01:10:00|11934.8|11930.8|11937.2|11933.2|11938.7|11934.7|11934|11930|474
1653354900000|2022-05-24 01:15:00|11938.7|11934.7|11930.9|11926.9|11938.7|11934.7|11930.9|11926.9|870
1653355200000|2022-05-24 01:20:00|11929.3|11925.3|11934|11930|11934|11930|11929.3|11925.3|520
1653355500000|2022-05-24 01:25:00|11933.3|11929.3|11929.3|11925.3|11933.3|11929.3|11929.3|11925.3|740
1653355800000|2022-05-24 01:30:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|2798
1653356100000|2022-05-24 01:35:00|11928.6|11924.6|11927|11923|11929.3|11925.3|11926.2|11922.2|206
1653356400000|2022-05-24 01:40:00|11926.2|11922.2|11923.9|11919.9|11926.2|11922.2|11923.1|11919.1|530
1653356700000|2022-05-24 01:45:00|11923.1|11919.1|11923.1|11919.1|11923.9|11919.9|11920|11916|214
1653357000000|2022-05-24 01:50:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11920|11916|125
1653357300000|2022-05-24 01:55:00|11922.3|11918.3|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|146
1653357600000|2022-05-24 02:00:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|366
1653357900000|2022-05-24 02:05:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|276
1653358200000|2022-05-24 02:10:00|11928.6|11924.6|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|96
1653358500000|2022-05-24 02:15:00|11928.6|11924.6|11934|11930|11934|11930|11928.6|11924.6|104
1653358800000|2022-05-24 02:20:00|11933.3|11929.3|11934.8|11930.8|11937.2|11933.2|11933.3|11929.3|50
1653359100000|2022-05-24 02:25:00|11934|11930|11934|11930|11935.6|11931.6|11934|11930|199
1653359400000|2022-05-24 02:30:00|11933.3|11929.3|11934|11930|11935.6|11931.6|11932.5|11928.5|64
1653359700000|2022-05-24 02:35:00|11934.8|11930.8|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|32
1653360000000|2022-05-24 02:40:00|11933.3|11929.3|11930.9|11926.9|11934|11930|11930.9|11926.9|90
1653360300000|2022-05-24 02:45:00|11931.7|11927.7|11934|11930|11934|11930|11931.7|11927.7|106
1653360600000|2022-05-24 02:50:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|67
1653360900000|2022-05-24 02:55:00|11934.8|11930.8|11934|11930|11934.8|11930.8|11932.5|11928.5|87
1653361200000|2022-05-24 03:00:00|||||||||27
1653361500000|2022-05-24 03:05:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11934|11930|72
1653361800000|2022-05-24 03:10:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|32
1653362100000|2022-05-24 03:15:00|||||||||25
1653362400000|2022-05-24 03:20:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|196
1653362700000|2022-05-24 03:25:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|42
1653363000000|2022-05-24 03:30:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|52
1653363300000|2022-05-24 03:35:00|11934.8|11930.8|11935.6|11931.6|11935.6|11931.6|11934|11930|73
1653363600000|2022-05-24 03:40:00|11934.8|11930.8|11935.6|11931.6|11935.6|11931.6|11934.8|11930.8|81
1653363900000|2022-05-24 03:45:00|||||||||32
1653364200000|2022-05-24 03:50:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11934.8|11930.8|38
1653364500000|2022-05-24 03:55:00|11934.8|11930.8|11937.2|11933.2|11937.2|11933.2|11934.8|11930.8|109
1653364800000|2022-05-24 04:00:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11936.4|11932.4|70
1653365100000|2022-05-24 04:05:00|11936.4|11932.4|11936.4|11932.4|11937.2|11933.2|11935.6|11931.6|45
1653365400000|2022-05-24 04:10:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|34
1653365700000|2022-05-24 04:15:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|127
1653366000000|2022-05-24 04:20:00|11937.9|11933.9|11937.9|11933.9|11938.7|11934.7|11937.2|11933.2|69
1653366300000|2022-05-24 04:25:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|31
1653366600000|2022-05-24 04:30:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11934.8|11930.8|57
1653366900000|2022-05-24 04:35:00|11934.8|11930.8|11934|11930|11935.6|11931.6|11934|11930|40
1653367200000|2022-05-24 04:40:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|38
1653367500000|2022-05-24 04:45:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|495
1653367800000|2022-05-24 04:50:00|11930.9|11926.9|11932.5|11928.5|11933.3|11929.3|11930.9|11926.9|50
1653368100000|2022-05-24 04:55:00|11933.3|11929.3|11934.8|11930.8|11935.6|11931.6|11933.3|11929.3|150
1653368400000|2022-05-24 05:00:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|448
1653368700000|2022-05-24 05:05:00|11934|11930|11934.8|11930.8|11935.6|11931.6|11934|11930|66
1653369000000|2022-05-24 05:10:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|26
1653369300000|2022-05-24 05:15:00|11936.4|11932.4|11936.4|11932.4|11937.2|11933.2|11935.6|11931.6|59
1653369600000|2022-05-24 05:20:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|29
1653369900000|2022-05-24 05:25:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|58
1653370200000|2022-05-24 05:30:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|57
1653370500000|2022-05-24 05:35:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|71
1653370800000|2022-05-24 05:40:00|11935.6|11931.6|11938.7|11934.7|11940.3|11936.3|11935.6|11931.6|273
1653371100000|2022-05-24 05:45:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|59
1653371400000|2022-05-24 05:50:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|228
1653371700000|2022-05-24 05:55:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|384
1653372000000|2022-05-24 06:00:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|667
1653372300000|2022-05-24 06:05:00|11938.7|11934.7|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|2566
1653372600000|2022-05-24 06:10:00|11939.5|11935.5|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|559
1653372900000|2022-05-24 06:15:00|11939.5|11935.5|11941.8|11937.8|11941.8|11937.8|11937.2|11933.2|678
1653373200000|2022-05-24 06:20:00|11941.1|11937.1|11936.4|11932.4|11941.8|11937.8|11935.6|11931.6|534
1653373500000|2022-05-24 06:25:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|291
1653373800000|2022-05-24 06:30:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|321
1653374100000|2022-05-24 06:35:00|11936.4|11932.4|11941.8|11937.8|11943.4|11939.4|11935.6|11931.6|3202
1653374400000|2022-05-24 06:40:00|11942.6|11938.6|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|757
1653374700000|2022-05-24 06:45:00|11942.6|11938.6|11949.7|11945.7|11949.7|11945.7|11941.8|11937.8|13722
1653375000000|2022-05-24 06:50:00|11948.1|11944.1|11941.8|11937.8|11949.7|11945.7|11941.8|11937.8|2549
1653375300000|2022-05-24 06:55:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|804
1653375600000|2022-05-24 07:00:00|11939.5|11935.5|11937.2|11933.2|11941.1|11937.1|11935.6|11931.6|877
1653375900000|2022-05-24 07:05:00|11937.9|11933.9|11951.2|11947.2|11951.2|11947.2|11937.2|11933.2|673
1653376200000|2022-05-24 07:10:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11949.7|11945.7|705
1653376500000|2022-05-24 07:15:00|11952|11948|11957.5|11953.5|11957.5|11953.5|11949.7|11945.7|817
1653376800000|2022-05-24 07:20:00|11959|11955|11953.6|11949.6|11959|11955|11952.8|11948.8|923
1653377100000|2022-05-24 07:25:00|11952.8|11948.8|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|982
1653377400000|2022-05-24 07:30:00|11950.4|11946.4|11946.5|11942.5|11950.4|11946.4|11945|11941|15316
1653377700000|2022-05-24 07:35:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|335
1653378000000|2022-05-24 07:40:00|11947.3|11943.3|11949.7|11945.7|11952.8|11948.8|11946.5|11942.5|4081
1653378300000|2022-05-24 07:45:00|11950.4|11946.4|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|10586
1653378600000|2022-05-24 07:50:00|11954.3|11950.3|11955.9|11951.9|11957.5|11953.5|11952.8|11948.8|596
1653378900000|2022-05-24 07:55:00|11957.5|11953.5|11962.2|11958.2|11965.3|11961.3|11957.5|11953.5|5145
1653379200000|2022-05-24 08:00:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|21534
1653379500000|2022-05-24 08:05:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11959|11955|548
1653379800000|2022-05-24 08:10:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|554
1653380100000|2022-05-24 08:15:00|11959.8|11955.8|11957.5|11953.5|11962.2|11958.2|11955.9|11951.9|401
1653380400000|2022-05-24 08:20:00|11958.3|11954.3|11955.9|11951.9|11959|11955|11954.3|11950.3|2886
1653380700000|2022-05-24 08:25:00|11954.3|11950.3|11952.8|11948.8|11955.9|11951.9|11951.2|11947.2|8434
1653381000000|2022-05-24 08:30:00|11954.3|11950.3|11955.9|11951.9|11959|11955|11954.3|11950.3|1323
1653381300000|2022-05-24 08:35:00|11957.5|11953.5|11966.8|11962.8|11966.8|11962.8|11957.5|11953.5|659
1653381600000|2022-05-24 08:40:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11965.3|11961.3|448
1653381900000|2022-05-24 08:45:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|288
1653382200000|2022-05-24 08:50:00|11967.6|11963.6|11970|11966|11970|11966|11967.6|11963.6|876
1653382500000|2022-05-24 08:55:00|11968.4|11964.4|11965.3|11961.3|11970|11966|11965.3|11961.3|613
1653382800000|2022-05-24 09:00:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|549
1653383100000|2022-05-24 09:05:00|11966.1|11962.1|11965.3|11961.3|11970|11966|11965.3|11961.3|10994
1653383400000|2022-05-24 09:10:00|11966.1|11962.1|11965.3|11961.3|11966.8|11962.8|11964.5|11960.5|352
1653383700000|2022-05-24 09:15:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11960.6|11956.6|955
1653384000000|2022-05-24 09:20:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|587
1653384300000|2022-05-24 09:25:00|11962.9|11958.9|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|102
1653384600000|2022-05-24 09:30:00|11962.9|11958.9|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|6569
1653384900000|2022-05-24 09:35:00|11966.1|11962.1|11962.9|11958.9|11966.8|11962.8|11962.2|11958.2|137
1653385200000|2022-05-24 09:40:00|11962.2|11958.2|11965.3|11961.3|11966.1|11962.1|11962.2|11958.2|2276
1653385500000|2022-05-24 09:45:00|11964.5|11960.5|11960.6|11956.6|11965.3|11961.3|11960.6|11956.6|725
1653385800000|2022-05-24 09:50:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|686
1653386100000|2022-05-24 09:55:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|406
1653386400000|2022-05-24 10:00:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11959|11955|825
1653386700000|2022-05-24 10:05:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11959|11955|3035
1653387000000|2022-05-24 10:10:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|1740
1653387300000|2022-05-24 10:15:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|235
1653387600000|2022-05-24 10:20:00|11959.8|11955.8|11957.5|11953.5|11960.6|11956.6|11955.9|11951.9|157
1653387900000|2022-05-24 10:25:00|11958.3|11954.3|11955.9|11951.9|11959|11955|11955.9|11951.9|79
1653388200000|2022-05-24 10:30:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|425
1653388500000|2022-05-24 10:35:00|11954.3|11950.3|11954.3|11950.3|11955.1|11951.1|11952.8|11948.8|289
1653388800000|2022-05-24 10:40:00|11953.6|11949.6|11951.2|11947.2|11954.3|11950.3|11951.2|11947.2|932
1653389100000|2022-05-24 10:45:00|11949.7|11945.7|11954.3|11950.3|11955.9|11951.9|11949.7|11945.7|3382
1653389400000|2022-05-24 10:50:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|231
1653389700000|2022-05-24 10:55:00|||||||||70
1653390000000|2022-05-24 11:00:00|11957.5|11953.5|11949.7|11945.7|11957.5|11953.5|11948.1|11944.1|3249
1653390300000|2022-05-24 11:05:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|3289
1653390600000|2022-05-24 11:10:00|11953.6|11949.6|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|329
1653390900000|2022-05-24 11:15:00|11955.1|11951.1|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|508
1653391200000|2022-05-24 11:20:00|11953.6|11949.6|11951.2|11947.2|11954.3|11950.3|11950.4|11946.4|884
1653391500000|2022-05-24 11:25:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|9531
1653391800000|2022-05-24 11:30:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|3174
1653392100000|2022-05-24 11:35:00|11955.9|11951.9|11953.6|11949.6|11957.5|11953.5|11948.1|11944.1|2501
1653392400000|2022-05-24 11:40:00|11952.8|11948.8|11955.9|11951.9|11957.5|11953.5|11952.8|11948.8|966
1653392700000|2022-05-24 11:45:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|1696
1653393000000|2022-05-24 11:50:00|11954.3|11950.3|11957.5|11953.5|11959|11955|11952.8|11948.8|917
1653393300000|2022-05-24 11:55:00|11958.3|11954.3|11955.9|11951.9|11959|11955|11954.3|11950.3|26808
1653393600000|2022-05-24 12:00:00|11957.5|11953.5|11962.2|11958.2|11963.7|11959.7|11955.9|11951.9|963
1653393900000|2022-05-24 12:05:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|3601
1653394200000|2022-05-24 12:10:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11955.9|11951.9|697
1653394500000|2022-05-24 12:15:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11955.9|11951.9|1803
1653394800000|2022-05-24 12:20:00|11956.7|11952.7|11959|11955|11959|11955|11952.8|11948.8|31129
1653395100000|2022-05-24 12:25:00|11960.6|11956.6|11955.9|11951.9|11962.2|11958.2|11954.3|11950.3|41388
1653395400000|2022-05-24 12:30:00|11954.3|11950.3|11955.9|11951.9|11957.5|11953.5|11952.8|11948.8|606
1653395700000|2022-05-24 12:35:00|11957.5|11953.5|11951.2|11947.2|11957.5|11953.5|11951.2|11947.2|483
1653396000000|2022-05-24 12:40:00|11952.8|11948.8|11948.1|11944.1|11954.3|11950.3|11948.1|11944.1|2126
1653396300000|2022-05-24 12:45:00|11947.3|11943.3|11952.8|11948.8|11952.8|11948.8|11946.5|11942.5|3340
1653396600000|2022-05-24 12:50:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|3897
1653396900000|2022-05-24 12:55:00|11949.7|11945.7|11957.5|11953.5|11959|11955|11949.7|11945.7|11595
1653397200000|2022-05-24 13:00:00|11956.7|11952.7|11959|11955|11962.2|11958.2|11956.7|11952.7|6356
1653397500000|2022-05-24 13:05:00|11957.5|11953.5|11962.2|11958.2|11963.7|11959.7|11954.3|11950.3|42512
1653397800000|2022-05-24 13:10:00|11963.7|11959.7|11960.6|11956.6|11965.3|11961.3|11959|11955|3268
1653398100000|2022-05-24 13:15:00|11959.8|11955.8|11960.6|11956.6|11962.2|11958.2|11959|11955|6011
1653398400000|2022-05-24 13:20:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11959|11955|8648
1653398700000|2022-05-24 13:25:00|11960.6|11956.6|11960.6|11956.6|11965.3|11961.3|11959|11955|31273
1653399000000|2022-05-24 13:30:00|11962.2|11958.2|11973.1|11969.1|11974.7|11970.7|11960.6|11956.6|19307
1653399300000|2022-05-24 13:35:00|11974.7|11970.7|11979.3|11975.3|11982.5|11978.5|11971.5|11967.5|7971
1653399600000|2022-05-24 13:40:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|8714
1653399900000|2022-05-24 13:45:00|11977.8|11973.8|11993.4|11989.4|11995|11991|11977.8|11973.8|9927
1653400200000|2022-05-24 13:50:00|11991.8|11987.8|11990.3|11986.3|11995|11991|11987.2|11983.2|49687
1653400500000|2022-05-24 13:55:00|11991.1|11987.1|11995|11991|11995|11991|11985.6|11981.6|6934
1653400800000|2022-05-24 14:00:00|11996.5|11992.5|12012.2|12008.2|12013.7|12009.7|11995|11991|8160
1653401100000|2022-05-24 14:05:00|12013.7|12009.7|12013.7|12009.7|12018.4|12014.4|12007.5|12003.5|20943
1653401400000|2022-05-24 14:10:00|12014.5|12010.5|12023.1|12019.1|12023.1|12019.1|12012.2|12008.2|9830
1653401700000|2022-05-24 14:15:00|12021.5|12017.5|12020|12016|12026.2|12022.2|12016.8|12012.8|29355
1653402000000|2022-05-24 14:20:00|12021.5|12017.5|12018.4|12014.4|12021.5|12017.5|12015.3|12011.3|17550
1653402300000|2022-05-24 14:25:00|12019.2|12015.2|12023.1|12019.1|12024.7|12020.7|12018.4|12014.4|2896
1653402600000|2022-05-24 14:30:00|12024.7|12020.7|12027.8|12023.8|12029.3|12025.3|12023.1|12019.1|6590
1653402900000|2022-05-24 14:35:00|12026.2|12022.2|12023.1|12019.1|12029.3|12025.3|12023.1|12019.1|16288
1653403200000|2022-05-24 14:40:00|12024.7|12020.7|12023.9|12019.9|12024.7|12020.7|12018.4|12014.4|2867
1653403500000|2022-05-24 14:45:00|12023.1|12019.1|12030.9|12026.9|12030.9|12026.9|12020|12016|3081
1653403800000|2022-05-24 14:50:00|12032.5|12028.5|12027.8|12023.8|12034|12030|12026.2|12022.2|5844
1653404100000|2022-05-24 14:55:00|12028.6|12024.6|12023.1|12019.1|12029.3|12025.3|12021.5|12017.5|3930
1653404400000|2022-05-24 15:00:00|12021.5|12017.5|12021.5|12017.5|12024.7|12020.7|12016.8|12012.8|3343
1653404700000|2022-05-24 15:05:00|12020|12016|12027.8|12023.8|12029.3|12025.3|12020|12016|1848
1653405000000|2022-05-24 15:10:00|12029.3|12025.3|12024.7|12020.7|12029.3|12025.3|12020|12016|4027
1653405300000|2022-05-24 15:15:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12020|12016|13523
1653405600000|2022-05-24 15:20:00|12026.2|12022.2|12021.5|12017.5|12026.2|12022.2|12020|12016|35457
1653405900000|2022-05-24 15:25:00|12023.1|12019.1|12020|12016|12026.2|12022.2|12020|12016|3925
1653406200000|2022-05-24 15:30:00|12020.8|12016.8|12027.8|12023.8|12029.3|12025.3|12020|12016|51384
1653406500000|2022-05-24 15:35:00|12028.6|12024.6|12029.3|12025.3|12030.9|12026.9|12026.2|12022.2|6344
1653406800000|2022-05-24 15:40:00|12027.8|12023.8|12026.2|12022.2|12030.9|12026.9|12026.2|12022.2|1978
1653407100000|2022-05-24 15:45:00|12024.7|12020.7|12013.7|12009.7|12024.7|12020.7|12012.2|12008.2|6136
1653407400000|2022-05-24 15:50:00|12012.2|12008.2|12016.8|12012.8|12018.4|12014.4|12012.2|12008.2|3645
1653407700000|2022-05-24 15:55:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|3865
1653408000000|2022-05-24 16:00:00|12017.6|12013.6|12016.8|12012.8|12020|12016|12015.3|12011.3|1947
1653408300000|2022-05-24 16:05:00|12015.3|12011.3|12010.6|12006.6|12016.8|12012.8|12010.6|12006.6|3020
1653408600000|2022-05-24 16:10:00|12012.2|12008.2|12009|12005|12012.2|12008.2|12009|12005|2432
1653408900000|2022-05-24 16:15:00|12010.6|12006.6|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|24574
1653409200000|2022-05-24 16:20:00|12007.5|12003.5|12009|12005|12010.6|12006.6|12007.5|12003.5|107782
1653409500000|2022-05-24 16:25:00|12009.8|12005.8|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|1826
1653409800000|2022-05-24 16:30:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12010.6|12006.6|7994
1653410100000|2022-05-24 16:35:00|12016.8|12012.8|12021.5|12017.5|12021.5|12017.5|12015.3|12011.3|1405
1653410400000|2022-05-24 16:40:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12016.8|12012.8|2760
1653410700000|2022-05-24 16:45:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12021.5|12017.5|20682
1653411000000|2022-05-24 16:50:00|12023.1|12019.1|12020|12016|12024.7|12020.7|12020|12016|4538
1653411300000|2022-05-24 16:55:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12015.3|12011.3|7333
1653411600000|2022-05-24 17:00:00|12019.2|12015.2|12020|12016|12023.1|12019.1|12015.3|12011.3|2246
1653411900000|2022-05-24 17:05:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12016.8|12012.8|12462
1653412200000|2022-05-24 17:10:00|12019.2|12015.2|12016.8|12012.8|12020|12016|12013.7|12009.7|6964
1653412500000|2022-05-24 17:15:00|12016.1|12012.1|12013.7|12009.7|12018.4|12014.4|12012.2|12008.2|10594
1653412800000|2022-05-24 17:20:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|2417
1653413100000|2022-05-24 17:25:00|12016.1|12012.1|12012.2|12008.2|12016.8|12012.8|12012.2|12008.2|16798
1653413400000|2022-05-24 17:30:00|12013.7|12009.7|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|2444
1653413700000|2022-05-24 17:35:00|12013.7|12009.7|12010.6|12006.6|12015.3|12011.3|12010.6|12006.6|2666
1653414000000|2022-05-24 17:40:00|12009|12005|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|3563
1653414300000|2022-05-24 17:45:00|12005.9|12001.9|12009|12005|12010.6|12006.6|12005.9|12001.9|4692
1653414600000|2022-05-24 17:50:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|5067
1653414900000|2022-05-24 17:55:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|2446
1653415200000|2022-05-24 18:00:00|12009|12005|12013.7|12009.7|12013.7|12009.7|12007.5|12003.5|3182
1653415500000|2022-05-24 18:05:00|12014.5|12010.5|12010.6|12006.6|12014.5|12010.5|12009|12005|5087
1653415800000|2022-05-24 18:10:00|12009|12005|12007.5|12003.5|12009|12005|12005.9|12001.9|10081
1653416100000|2022-05-24 18:15:00|12005.9|12001.9|12009|12005|12009|12005|12005.9|12001.9|5476
1653416400000|2022-05-24 18:20:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|2112
1653416700000|2022-05-24 18:25:00|12005.9|12001.9|12007.5|12003.5|12007.5|12003.5|12005.9|12001.9|5033
1653417000000|2022-05-24 18:30:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|2472
1653417300000|2022-05-24 18:35:00|12004.3|12000.3|12001.2|11997.2|12005.9|12001.9|12001.2|11997.2|2347
1653417600000|2022-05-24 18:40:00|12002.8|11998.8|12005.9|12001.9|12005.9|12001.9|12001.2|11997.2|3060
1653417900000|2022-05-24 18:45:00|12004.3|12000.3|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|2028
1653418200000|2022-05-24 18:50:00|12009|12005|12007.5|12003.5|12009|12005|12005.9|12001.9|2096
1653418500000|2022-05-24 18:55:00|12005.9|12001.9|12002.8|11998.8|12007.5|12003.5|12001.2|11997.2|6609
1653418800000|2022-05-24 19:00:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|10912
1653419100000|2022-05-24 19:05:00|11998.1|11994.1|12002.8|11998.8|12002.8|11998.8|11998.1|11994.1|4437
1653419400000|2022-05-24 19:10:00|12001.2|11997.2|12001.2|11997.2|12004.3|12000.3|12001.2|11997.2|77100
1653419700000|2022-05-24 19:15:00|11999.7|11995.7|12002.8|11998.8|12004.3|12000.3|11999.7|11995.7|2607
1653420000000|2022-05-24 19:20:00|12004.3|12000.3|12004.3|12000.3|12006.7|12002.7|12002.8|11998.8|2376
1653420300000|2022-05-24 19:25:00|12002.8|11998.8|11998.1|11994.1|12004.3|12000.3|11998.1|11994.1|5109
1653420600000|2022-05-24 19:30:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|6060
1653420900000|2022-05-24 19:35:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|41880
1653421200000|2022-05-24 19:40:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11996.5|11992.5|1509
1653421500000|2022-05-24 19:45:00|11998.1|11994.1|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1692
1653421800000|2022-05-24 19:50:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|20979
1653422100000|2022-05-24 19:55:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|7456
1653422400000|2022-05-24 20:00:00|11998.1|11994.1|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|7092
1653422700000|2022-05-24 20:05:00|11998.1|11994.1|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|1614
1653423000000|2022-05-24 20:10:00|12002.8|11998.8|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|850
1653423300000|2022-05-24 20:15:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1751
1653423600000|2022-05-24 20:20:00|12002.8|11998.8|12005.9|12001.9|12005.9|12001.9|12001.2|11997.2|3139
1653423900000|2022-05-24 20:25:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12005.9|12001.9|1768
1653424200000|2022-05-24 20:30:00|12008.3|12004.3|12010.6|12006.6|12010.6|12006.6|12008.3|12004.3|4072
1653424500000|2022-05-24 20:35:00|12009.8|12005.8|12009|12005|12010.6|12006.6|12007.5|12003.5|1188
1653424800000|2022-05-24 20:40:00|12007.5|12003.5|12009|12005|12009|12005|12007.5|12003.5|491
1653425100000|2022-05-24 20:45:00|12010.6|12006.6|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|1149
1653425400000|2022-05-24 20:50:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|1299
1653425700000|2022-05-24 20:55:00|12005.9|12001.9|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|1336
1653429600000|2022-05-24 22:00:00|12004.3|12000.3|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|303
1653429900000|2022-05-24 22:05:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|175
1653430200000|2022-05-24 22:10:00|||||||||12
1653430500000|2022-05-24 22:15:00|||||||||162
1653430800000|2022-05-24 22:20:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|110
1653431100000|2022-05-24 22:25:00|11999.7|11995.7|11996.5|11992.5|11999.7|11995.7|11996.5|11992.5|73
1653431400000|2022-05-24 22:30:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11996.5|11992.5|194
1653431700000|2022-05-24 22:35:00|11997.3|11993.3|11996.5|11992.5|11997.3|11993.3|11996.5|11992.5|31
1653432000000|2022-05-24 22:40:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|44
1653432300000|2022-05-24 22:45:00|11996.5|11992.5|12001.2|11997.2|12002.8|11998.8|11996.5|11992.5|343
1653432600000|2022-05-24 22:50:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|25
1653432900000|2022-05-24 22:55:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|148
1653433200000|2022-05-24 23:00:00|12001.2|11997.2|12001.2|11997.2|12002|11998|12001.2|11997.2|266
1653433500000|2022-05-24 23:05:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|268
1653433800000|2022-05-24 23:10:00|11998.9|11994.9|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|170
1653434100000|2022-05-24 23:15:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|12001.2|11997.2|72
1653434400000|2022-05-24 23:20:00|12002|11998|12005.9|12001.9|12005.9|12001.9|12001.2|11997.2|170
1653434700000|2022-05-24 23:25:00|12007.5|12003.5|12004.3|12000.3|12007.5|12003.5|12004.3|12000.3|306
1653435000000|2022-05-24 23:30:00|12002.8|11998.8|12003.6|11999.6|12004.3|12000.3|12002.8|11998.8|26
1653435300000|2022-05-24 23:35:00|12004.3|12000.3|12004.3|12000.3|12005.1|12001.1|12004.3|12000.3|3
1653435600000|2022-05-24 23:40:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|243
1653435900000|2022-05-24 23:45:00|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|146
1653436200000|2022-05-24 23:50:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12005.9|12001.9|1121
1653436500000|2022-05-24 23:55:00|12006.7|12002.7|12008.3|12004.3|12008.3|12004.3|12006.7|12002.7|265
1653436800000|2022-05-25 00:00:00|12009|12005|12009|12005|12010.6|12006.6|12007.5|12003.5|803
1653437100000|2022-05-25 00:05:00|12007.5|12003.5|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|134
1653437400000|2022-05-25 00:10:00|12005.1|12001.1|12002.8|11998.8|12005.1|12001.1|12002.8|11998.8|86
1653437700000|2022-05-25 00:15:00|12004.3|12000.3|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|219
1653438000000|2022-05-25 00:20:00|12009|12005|12004.3|12000.3|12010.6|12006.6|12002.8|11998.8|101
1653438300000|2022-05-25 00:25:00|12003.6|11999.6|12001.2|11997.2|12004.3|12000.3|12001.2|11997.2|793
1653438600000|2022-05-25 00:30:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|106
1653438900000|2022-05-25 00:35:00|12000.4|11996.4|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|188
1653439200000|2022-05-25 00:40:00|12002|11998|12001.2|11997.2|12002.8|11998.8|12000.4|11996.4|239
1653439500000|2022-05-25 00:45:00|11999.7|11995.7|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|515
1653439800000|2022-05-25 00:50:00|12000.4|11996.4|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|349
1653440100000|2022-05-25 00:55:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|263
1653440400000|2022-05-25 01:00:00|12000.4|11996.4|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|633
1653440700000|2022-05-25 01:05:00|11999.7|11995.7|11996.5|11992.5|12001.2|11997.2|11996.5|11992.5|506
1653441000000|2022-05-25 01:10:00|11995|11991|11999.7|11995.7|11999.7|11995.7|11995|11991|926
1653441300000|2022-05-25 01:15:00|12000.4|11996.4|12004.3|12000.3|12004.3|12000.3|11999.7|11995.7|244
1653441600000|2022-05-25 01:20:00|12003.6|11999.6|12007.5|12003.5|12007.5|12003.5|12001.2|11997.2|600
1653441900000|2022-05-25 01:25:00|12009|12005|12005.1|12001.1|12009|12005|12004.3|12000.3|656
1653442200000|2022-05-25 01:30:00|12004.3|12000.3|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|609
1653442500000|2022-05-25 01:35:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|179
1653442800000|2022-05-25 01:40:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|232
1653443100000|2022-05-25 01:45:00|12001.2|11997.2|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|935
1653443400000|2022-05-25 01:50:00|12004.3|12000.3|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|203
1653443700000|2022-05-25 01:55:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|310
1653444000000|2022-05-25 02:00:00|12002.8|11998.8|12001.2|11997.2|12004.3|12000.3|11998.1|11994.1|1116
1653444300000|2022-05-25 02:05:00|12002|11998|12002|11998|12002.8|11998.8|12001.2|11997.2|1455
1653444600000|2022-05-25 02:10:00|12001.2|11997.2|12004.3|12000.3|12004.3|12000.3|11999.7|11995.7|484
1653444900000|2022-05-25 02:15:00|12003.6|11999.6|12002.8|11998.8|12003.6|11999.6|11999.7|11995.7|680
1653445200000|2022-05-25 02:20:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|12001.2|11997.2|291
1653445500000|2022-05-25 02:25:00|||||||||391
1653445800000|2022-05-25 02:30:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|1056
1653446100000|2022-05-25 02:35:00|12002.8|11998.8|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|310
1653446400000|2022-05-25 02:40:00|12002|11998|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|419
1653446700000|2022-05-25 02:45:00|12002.8|11998.8|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|621
1653447000000|2022-05-25 02:50:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11996.5|11992.5|196
1653447300000|2022-05-25 02:55:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|96
1653447600000|2022-05-25 03:00:00|11998.9|11994.9|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|137
1653447900000|2022-05-25 03:05:00|11998.9|11994.9|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|62
1653448200000|2022-05-25 03:10:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|247
1653448500000|2022-05-25 03:15:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|171
1653448800000|2022-05-25 03:20:00|||||||||65
1653449100000|2022-05-25 03:25:00|12002|11998|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|20849
1653449400000|2022-05-25 03:30:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|284
1653449700000|2022-05-25 03:35:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|265
1653450000000|2022-05-25 03:40:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|252
1653450300000|2022-05-25 03:45:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|854
1653450600000|2022-05-25 03:50:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|182
1653450900000|2022-05-25 03:55:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|232
1653451200000|2022-05-25 04:00:00|11998.1|11994.1|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|58
1653451500000|2022-05-25 04:05:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|76
1653451800000|2022-05-25 04:10:00|11998.9|11994.9|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|142
1653452100000|2022-05-25 04:15:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|405
1653452400000|2022-05-25 04:20:00|12002|11998|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|341
1653452700000|2022-05-25 04:25:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|287
1653453000000|2022-05-25 04:30:00|12005.1|12001.1|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|399
1653453300000|2022-05-25 04:35:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|12001.2|11997.2|1210
1653453600000|2022-05-25 04:40:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|271
1653453900000|2022-05-25 04:45:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|342
1653454200000|2022-05-25 04:50:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|2182
1653454500000|2022-05-25 04:55:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|410
1653454800000|2022-05-25 05:00:00|12000.4|11996.4|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|218
1653455100000|2022-05-25 05:05:00|11998.9|11994.9|11999.7|11995.7|11999.7|11995.7|11998.9|11994.9|822
1653455400000|2022-05-25 05:10:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|105
1653455700000|2022-05-25 05:15:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|228
1653456000000|2022-05-25 05:20:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|54
1653456300000|2022-05-25 05:25:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|1230
1653456600000|2022-05-25 05:30:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|1609
1653456900000|2022-05-25 05:35:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1668
1653457200000|2022-05-25 05:40:00|12000.4|11996.4|12004.3|12000.3|12004.3|12000.3|12000.4|11996.4|674
1653457500000|2022-05-25 05:45:00|12005.9|12001.9|12009|12005|12009|12005|12005.9|12001.9|726
1653457800000|2022-05-25 05:50:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|1980
1653458100000|2022-05-25 05:55:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|567
1653458400000|2022-05-25 06:00:00|12005.1|12001.1|12010.6|12006.6|12010.6|12006.6|12004.3|12000.3|456
1653458700000|2022-05-25 06:05:00|12012.2|12008.2|12016.8|12012.8|12016.8|12012.8|12012.2|12008.2|909
1653459000000|2022-05-25 06:10:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|1920
1653459300000|2022-05-25 06:15:00|12015.3|12011.3|12016.8|12012.8|12021.5|12017.5|12015.3|12011.3|4540
1653459600000|2022-05-25 06:20:00|12018.4|12014.4|12020|12016|12021.5|12017.5|12016.8|12012.8|781
1653459900000|2022-05-25 06:25:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12016.8|12012.8|917
1653460200000|2022-05-25 06:30:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12015.3|12011.3|563
1653460500000|2022-05-25 06:35:00|12016.8|12012.8|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|3387
1653460800000|2022-05-25 06:40:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|685
1653461100000|2022-05-25 06:45:00|12016.8|12012.8|12012.2|12008.2|12016.8|12012.8|12012.2|12008.2|1194
1653461400000|2022-05-25 06:50:00|12012.9|12008.9|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|1174
1653461700000|2022-05-25 06:55:00|12012.9|12008.9|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|6127
1653462000000|2022-05-25 07:00:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12009|12005|5328
1653462300000|2022-05-25 07:05:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12009|12005|1658
1653462600000|2022-05-25 07:10:00|12011.4|12007.4|12010.6|12006.6|12012.2|12008.2|12005.9|12001.9|2209
1653462900000|2022-05-25 07:15:00|12009|12005|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|1303
1653463200000|2022-05-25 07:20:00|12005.9|12001.9|12005.9|12001.9|12012.2|12008.2|12005.9|12001.9|4296
1653463500000|2022-05-25 07:25:00|12006.7|12002.7|12005.9|12001.9|12007.5|12003.5|12002.8|11998.8|2258
1653463800000|2022-05-25 07:30:00|12006.7|12002.7|12009|12005|12010.6|12006.6|12004.3|12000.3|1950
1653464100000|2022-05-25 07:35:00|12009.8|12005.8|12009|12005|12010.6|12006.6|12005.9|12001.9|2806
1653464400000|2022-05-25 07:40:00|12007.5|12003.5|12009|12005|12010.6|12006.6|12007.5|12003.5|1356
1653464700000|2022-05-25 07:45:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12006.7|12002.7|1603
1653465000000|2022-05-25 07:50:00|12007.5|12003.5|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|684
1653465300000|2022-05-25 07:55:00|12010.6|12006.6|12013.7|12009.7|12015.3|12011.3|12009|12005|16000
1653465600000|2022-05-25 08:00:00|12012.2|12008.2|12016.8|12012.8|12018.4|12014.4|12012.2|12008.2|19249
1653465900000|2022-05-25 08:05:00|12017.6|12013.6|12020|12016|12020|12016|12016.8|12012.8|1211
1653466200000|2022-05-25 08:10:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|3879
1653466500000|2022-05-25 08:15:00|12023.1|12019.1|12024.7|12020.7|12030.9|12026.9|12023.1|12019.1|1718
1653466800000|2022-05-25 08:20:00|12025.4|12021.4|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|2622
1653467100000|2022-05-25 08:25:00|12024.7|12020.7|12023.1|12019.1|12025.4|12021.4|12021.5|12017.5|16315
1653467400000|2022-05-25 08:30:00|12021.5|12017.5|12020|12016|12023.1|12019.1|12018.4|12014.4|3066
1653467700000|2022-05-25 08:35:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|10705
1653468000000|2022-05-25 08:40:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|4630
1653468300000|2022-05-25 08:45:00|12017.6|12013.6|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|2645
1653468600000|2022-05-25 08:50:00|12013.7|12009.7|12013.7|12009.7|12016.1|12012.1|12013.7|12009.7|25547
1653468900000|2022-05-25 08:55:00|12014.5|12010.5|12016.8|12012.8|12016.8|12012.8|12014.5|12010.5|43379
1653469200000|2022-05-25 09:00:00|12016.1|12012.1|12020|12016|12020|12016|12016.1|12012.1|841
1653469500000|2022-05-25 09:05:00|12020.8|12016.8|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|1231
1653469800000|2022-05-25 09:10:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|1435
1653470100000|2022-05-25 09:15:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12020|12016|1632
1653470400000|2022-05-25 09:20:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12020|12016|2303
1653470700000|2022-05-25 09:25:00|12020.8|12016.8|12021.5|12017.5|12021.5|12017.5|12020|12016|890
1653471000000|2022-05-25 09:30:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|1165
1653471300000|2022-05-25 09:35:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12020|12016|2160
1653471600000|2022-05-25 09:40:00|12022.3|12018.3|12020|12016|12023.1|12019.1|12020|12016|2847
1653471900000|2022-05-25 09:45:00|12018.4|12014.4|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|1891
1653472200000|2022-05-25 09:50:00|12013.7|12009.7|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|765
1653472500000|2022-05-25 09:55:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|3127
1653472800000|2022-05-25 10:00:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1017
1653473100000|2022-05-25 10:05:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|885
1653473400000|2022-05-25 10:10:00|12009.8|12005.8|12010.6|12006.6|12012.2|12008.2|12009|12005|51905
1653473700000|2022-05-25 10:15:00|12011.4|12007.4|12009|12005|12011.4|12007.4|12007.5|12003.5|8567
1653474000000|2022-05-25 10:20:00|12008.3|12004.3|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|12961
1653474300000|2022-05-25 10:25:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12009|12005|2686
1653474600000|2022-05-25 10:30:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|1987
1653474900000|2022-05-25 10:35:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2800
1653475200000|2022-05-25 10:40:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|4502
1653475500000|2022-05-25 10:45:00|12011.4|12007.4|12013.7|12009.7|12013.7|12009.7|12011.4|12007.4|1043
1653475800000|2022-05-25 10:50:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|4456
1653476100000|2022-05-25 10:55:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|14933
1653476400000|2022-05-25 11:00:00|12009|12005|12007.5|12003.5|12009|12005|12005.9|12001.9|29731
1653476700000|2022-05-25 11:05:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12009|12005|12787
1653477000000|2022-05-25 11:10:00|12011.4|12007.4|12016.8|12012.8|12018.4|12014.4|12011.4|12007.4|2715
1653477300000|2022-05-25 11:15:00|12015.3|12011.3|12020|12016|12020|12016|12015.3|12011.3|3743
1653477600000|2022-05-25 11:20:00|12018.4|12014.4|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|18386
1653477900000|2022-05-25 11:25:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|13409
1653478200000|2022-05-25 11:30:00|12024.7|12020.7|12027.8|12023.8|12027.8|12023.8|12021.5|12017.5|2827
1653478500000|2022-05-25 11:35:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|16445
1653478800000|2022-05-25 11:40:00|12029.3|12025.3|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|27212
1653479100000|2022-05-25 11:45:00|12030.9|12026.9|12027.8|12023.8|12032.5|12028.5|12027.8|12023.8|2635
1653479400000|2022-05-25 11:50:00|12028.6|12024.6|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|4088
1653479700000|2022-05-25 11:55:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|4303
1653480000000|2022-05-25 12:00:00|12029.3|12025.3|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|3633
1653480300000|2022-05-25 12:05:00|12027.8|12023.8|12030.9|12026.9|12032.5|12028.5|12026.2|12022.2|35611
1653480600000|2022-05-25 12:10:00|12029.3|12025.3|12023.1|12019.1|12030.9|12026.9|12023.1|12019.1|5304
1653480900000|2022-05-25 12:15:00|12021.5|12017.5|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|5376
1653481200000|2022-05-25 12:20:00|12026.2|12022.2|12034|12030|12034|12030|12024.7|12020.7|45792
1653481500000|2022-05-25 12:25:00|12032.5|12028.5|12027.8|12023.8|12034|12030|12026.2|12022.2|16846
1653481800000|2022-05-25 12:30:00|12027|12023|12037.2|12033.2|12045|12041|12027|12023|6819
1653482100000|2022-05-25 12:35:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12032.5|12028.5|14955
1653482400000|2022-05-25 12:40:00|12034|12030|12026.2|12022.2|12035.6|12031.6|12026.2|12022.2|4096
1653482700000|2022-05-25 12:45:00|12024.7|12020.7|12023.1|12019.1|12026.2|12022.2|12021.5|12017.5|4826
1653483000000|2022-05-25 12:50:00|12024.7|12020.7|12030.9|12026.9|12030.9|12026.9|12021.5|12017.5|7667
1653483300000|2022-05-25 12:55:00|12031.7|12027.7|12027.8|12023.8|12034|12030|12026.2|12022.2|9328
1653483600000|2022-05-25 13:00:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12023.1|12019.1|16937
1653483900000|2022-05-25 13:05:00|12026.2|12022.2|12020|12016|12029.3|12025.3|12020|12016|3718
1653484200000|2022-05-25 13:10:00|12021.5|12017.5|12029.3|12025.3|12030.9|12026.9|12020|12016|5023
1653484500000|2022-05-25 13:15:00|12027.8|12023.8|12037.2|12033.2|12037.2|12033.2|12027.8|12023.8|3173
1653484800000|2022-05-25 13:20:00|12036.4|12032.4|12037.2|12033.2|12038.7|12034.7|12034|12030|6148
1653485100000|2022-05-25 13:25:00|12038.7|12034.7|12040.3|12036.3|12041.8|12037.8|12035.6|12031.6|20414
1653485400000|2022-05-25 13:30:00|12038.7|12034.7|12035.6|12031.6|12041.8|12037.8|12034|12030|6520
1653485700000|2022-05-25 13:35:00|12034|12030|12030.9|12026.9|12040.3|12036.3|12030.9|12026.9|5593
1653486000000|2022-05-25 13:40:00|12029.3|12025.3|12024.7|12020.7|12030.9|12026.9|12023.1|12019.1|8567
1653486300000|2022-05-25 13:45:00|12023.1|12019.1|12027.8|12023.8|12027.8|12023.8|12020|12016|35530
1653486600000|2022-05-25 13:50:00|12026.2|12022.2|12020|12016|12026.2|12022.2|12016.8|12012.8|12716
1653486900000|2022-05-25 13:55:00|12018.4|12014.4|12013.7|12009.7|12020|12016|12012.2|12008.2|10011
1653487200000|2022-05-25 14:00:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12009|12005|30948
1653487500000|2022-05-25 14:05:00|12012.2|12008.2|12013.7|12009.7|12018.4|12014.4|12012.2|12008.2|46752
1653487800000|2022-05-25 14:10:00|12015.3|12011.3|12012.2|12008.2|12018.4|12014.4|12010.6|12006.6|20154
1653488100000|2022-05-25 14:15:00|12010.6|12006.6|12012.2|12008.2|12016.8|12012.8|12010.6|12006.6|16126
1653488400000|2022-05-25 14:20:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12009|12005|13517
1653488700000|2022-05-25 14:25:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|10290
1653489000000|2022-05-25 14:30:00|12005.9|12001.9|12005.9|12001.9|12010.6|12006.6|12004.3|12000.3|10430
1653489300000|2022-05-25 14:35:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|4095
1653489600000|2022-05-25 14:40:00|12009|12005|12016.8|12012.8|12016.8|12012.8|12009|12005|3480
1653489900000|2022-05-25 14:45:00|12015.3|12011.3|12020|12016|12021.5|12017.5|12015.3|12011.3|6397
1653490200000|2022-05-25 14:50:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12015.3|12011.3|15035
1653490500000|2022-05-25 14:55:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|8007
1653490800000|2022-05-25 15:00:00|12016.8|12012.8|12023.1|12019.1|12023.1|12019.1|12016.8|12012.8|4621
1653491100000|2022-05-25 15:05:00|12021.5|12017.5|12016.8|12012.8|12021.5|12017.5|12015.3|12011.3|6066
1653491400000|2022-05-25 15:10:00|12018.4|12014.4|12020|12016|12023.1|12019.1|12015.3|12011.3|9129
1653491700000|2022-05-25 15:15:00|12021.5|12017.5|12020|12016|12023.1|12019.1|12018.4|12014.4|15396
1653492000000|2022-05-25 15:20:00|12021.5|12017.5|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|8996
1653492300000|2022-05-25 15:25:00|12020|12016|12020|12016|12020|12016|12018.4|12014.4|3899
1653492600000|2022-05-25 15:30:00|12021.5|12017.5|12024.7|12020.7|12024.7|12020.7|12020|12016|27407
1653492900000|2022-05-25 15:35:00|12026.2|12022.2|12024.7|12020.7|12027.8|12023.8|12023.1|12019.1|5252
1653493200000|2022-05-25 15:40:00|12026.2|12022.2|12020|12016|12026.2|12022.2|12020|12016|5629
1653493500000|2022-05-25 15:45:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|4262
1653493800000|2022-05-25 15:50:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12016.8|12012.8|17643
1653494100000|2022-05-25 15:55:00|12019.2|12015.2|12018.4|12014.4|12020|12016|12018.4|12014.4|103973
1653494400000|2022-05-25 16:00:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|3497
1653494700000|2022-05-25 16:05:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|7997
1653495000000|2022-05-25 16:10:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|3440
1653495300000|2022-05-25 16:15:00|12015.3|12011.3|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|3565
1653495600000|2022-05-25 16:20:00|12013.7|12009.7|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|3416
1653495900000|2022-05-25 16:25:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|5233
1653496200000|2022-05-25 16:30:00|12016.1|12012.1|12018.4|12014.4|12018.4|12014.4|12015.3|12011.3|3425
1653496500000|2022-05-25 16:35:00|12016.8|12012.8|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|5305
1653496800000|2022-05-25 16:40:00|12015.3|12011.3|12009|12005|12015.3|12011.3|12009|12005|7122
1653497100000|2022-05-25 16:45:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|3696
1653497400000|2022-05-25 16:50:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|5335
1653497700000|2022-05-25 16:55:00|12013.7|12009.7|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|5401
1653498000000|2022-05-25 17:00:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12005.9|12001.9|4753
1653498300000|2022-05-25 17:05:00|12011.4|12007.4|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|2204
1653498600000|2022-05-25 17:10:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|9918
1653498900000|2022-05-25 17:15:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|1881
1653499200000|2022-05-25 17:20:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|3145
1653499500000|2022-05-25 17:25:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|1596
1653499800000|2022-05-25 17:30:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|29711
1653500100000|2022-05-25 17:35:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|14652
1653500400000|2022-05-25 17:40:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|12953
1653500700000|2022-05-25 17:45:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|6638
1653501000000|2022-05-25 17:50:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12016.8|12012.8|5326
1653501300000|2022-05-25 17:55:00|12018.4|12014.4|12010.6|12006.6|12018.4|12014.4|12010.6|12006.6|3089
1653501600000|2022-05-25 18:00:00|12007.5|12003.5|12016.8|12012.8|12021.5|12017.5|12005.9|12001.9|3627
1653501900000|2022-05-25 18:05:00|12018.4|12014.4|12018.4|12014.4|12026.2|12022.2|12018.4|12014.4|7687
1653502200000|2022-05-25 18:10:00|12020|12016|12024.7|12020.7|12024.7|12020.7|12015.3|12011.3|3086
1653502500000|2022-05-25 18:15:00|12023.1|12019.1|12020|12016|12023.1|12019.1|12015.3|12011.3|2763
1653502800000|2022-05-25 18:20:00|12018.4|12014.4|12018.4|12014.4|12023.1|12019.1|12018.4|12014.4|5194
1653503100000|2022-05-25 18:25:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|3009
1653503400000|2022-05-25 18:30:00|12014.5|12010.5|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|4363
1653503700000|2022-05-25 18:35:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|1568
1653504000000|2022-05-25 18:40:00|12018.4|12014.4|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|3689
1653504300000|2022-05-25 18:45:00|12012.9|12008.9|12020|12016|12020|12016|12012.2|12008.2|3589
1653504600000|2022-05-25 18:50:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12016.8|12012.8|5167
1653504900000|2022-05-25 18:55:00|12020|12016|12024.7|12020.7|12026.2|12022.2|12020|12016|16962
1653505200000|2022-05-25 19:00:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|4388
1653505500000|2022-05-25 19:05:00|12024.7|12020.7|12016.8|12012.8|12024.7|12020.7|12016.8|12012.8|4007
1653505800000|2022-05-25 19:10:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|3638
1653506100000|2022-05-25 19:15:00|12018.4|12014.4|12021.5|12017.5|12021.5|12017.5|12016.8|12012.8|5522
1653506400000|2022-05-25 19:20:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|7382
1653506700000|2022-05-25 19:25:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|3384
1653507000000|2022-05-25 19:30:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|1692
1653507300000|2022-05-25 19:35:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12026.2|12022.2|1853
1653507600000|2022-05-25 19:40:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|11426
1653507900000|2022-05-25 19:45:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|6719
1653508200000|2022-05-25 19:50:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|2793
1653508500000|2022-05-25 19:55:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|7472
1653508800000|2022-05-25 20:00:00|12027.8|12023.8|12023.1|12019.1|12027.8|12023.8|12020|12016|2835
1653509100000|2022-05-25 20:05:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12020|12016|5163
1653509400000|2022-05-25 20:10:00|12023.1|12019.1|12020|12016|12023.1|12019.1|12020|12016|2058
1653509700000|2022-05-25 20:15:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|983
1653510000000|2022-05-25 20:20:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|886
1653510300000|2022-05-25 20:25:00|12020|12016|12021.5|12017.5|12023.1|12019.1|12020|12016|587
1653510600000|2022-05-25 20:30:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|1407
1653510900000|2022-05-25 20:35:00|12021.5|12017.5|12024.7|12020.7|12026.2|12022.2|12021.5|12017.5|2626
1653511200000|2022-05-25 20:40:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12020.8|12016.8|1628
1653511500000|2022-05-25 20:45:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|963
1653511800000|2022-05-25 20:50:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|762
1653512100000|2022-05-25 20:55:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|3581
1653516000000|2022-05-25 22:00:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12018.4|12014.4|5112
1653516300000|2022-05-25 22:05:00|12025.4|12021.4|12024.7|12020.7|12025.4|12021.4|12024.7|12020.7|50
1653516600000|2022-05-25 22:10:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|2052
1653516900000|2022-05-25 22:15:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|212
1653517200000|2022-05-25 22:20:00|||||||||13
1653517500000|2022-05-25 22:25:00|12025.4|12021.4|12026.2|12022.2|12027|12023|12025.4|12021.4|63
1653517800000|2022-05-25 22:30:00|12027|12023|12029.3|12025.3|12030.9|12026.9|12027|12023|543
1653518100000|2022-05-25 22:35:00|12027.8|12023.8|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|78
1653518400000|2022-05-25 22:40:00|12027|12023|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|49
1653518700000|2022-05-25 22:45:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|228
1653519000000|2022-05-25 22:50:00|12027|12023|12027.8|12023.8|12028.6|12024.6|12027|12023|75
1653519300000|2022-05-25 22:55:00|||||||||5
1653519600000|2022-05-25 23:00:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|84
1653519900000|2022-05-25 23:05:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|278
1653520200000|2022-05-25 23:10:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|117
1653520500000|2022-05-25 23:15:00|||||||||4
1653520800000|2022-05-25 23:20:00|12027|12023|12026.2|12022.2|12027|12023|12026.2|12022.2|315
1653521100000|2022-05-25 23:25:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|189
1653521400000|2022-05-25 23:30:00|12027|12023|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|283
1653521700000|2022-05-25 23:35:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|99
1653522000000|2022-05-25 23:40:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|70
1653522300000|2022-05-25 23:45:00|12030.9|12026.9|12030.9|12026.9|12031.7|12027.7|12029.3|12025.3|596
1653522600000|2022-05-25 23:50:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|65
1653522900000|2022-05-25 23:55:00|12030.9|12026.9|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|128
1653523200000|2022-05-26 00:00:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12021.5|12017.5|570
1653523500000|2022-05-26 00:05:00|12023.9|12019.9|12018.4|12014.4|12023.9|12019.9|12018.4|12014.4|5381
1653523800000|2022-05-26 00:10:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12016.1|12012.1|272
1653524100000|2022-05-26 00:15:00|12016.1|12012.1|12018.4|12014.4|12020|12016|12015.3|12011.3|2844
1653524400000|2022-05-26 00:20:00|12017.6|12013.6|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|194
1653524700000|2022-05-26 00:25:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|203
1653525000000|2022-05-26 00:30:00|12013.7|12009.7|12009|12005|12013.7|12009.7|12009|12005|1271
1653525300000|2022-05-26 00:35:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12009|12005|865
1653525600000|2022-05-26 00:40:00|12014.5|12010.5|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|385
1653525900000|2022-05-26 00:45:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|293
1653526200000|2022-05-26 00:50:00|12008.3|12004.3|12007.5|12003.5|12009|12005|12005.9|12001.9|727
1653526500000|2022-05-26 00:55:00|12005.9|12001.9|12004.3|12000.3|12007.5|12003.5|12002.8|11998.8|2981
1653526800000|2022-05-26 01:00:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|1410
1653527100000|2022-05-26 01:05:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|398
1653527400000|2022-05-26 01:10:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|2402
1653527700000|2022-05-26 01:15:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12009|12005|249
1653528000000|2022-05-26 01:20:00|12013.7|12009.7|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|1236
1653528300000|2022-05-26 01:25:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|587
1653528600000|2022-05-26 01:30:00|12013.7|12009.7|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|931
1653528900000|2022-05-26 01:35:00|12013.7|12009.7|12016.8|12012.8|12018.4|12014.4|12013.7|12009.7|506
1653529200000|2022-05-26 01:40:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12013.7|12009.7|388
1653529500000|2022-05-26 01:45:00|12015.3|12011.3|12020|12016|12020|12016|12015.3|12011.3|827
1653529800000|2022-05-26 01:50:00|12018.4|12014.4|12020|12016|12020|12016|12018.4|12014.4|441
1653530100000|2022-05-26 01:55:00|12018.4|12014.4|12020|12016|12020|12016|12018.4|12014.4|291
1653530400000|2022-05-26 02:00:00|12021.5|12017.5|12015.3|12011.3|12023.1|12019.1|12015.3|12011.3|1130
1653530700000|2022-05-26 02:05:00|12016.8|12012.8|12012.2|12008.2|12016.8|12012.8|12012.2|12008.2|263
1653531000000|2022-05-26 02:10:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|594
1653531300000|2022-05-26 02:15:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|317
1653531600000|2022-05-26 02:20:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12009|12005|239
1653531900000|2022-05-26 02:25:00|||||||||284
1653532200000|2022-05-26 02:30:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12009|12005|558
1653532500000|2022-05-26 02:35:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|441
1653532800000|2022-05-26 02:40:00|12012.9|12008.9|12015.3|12011.3|12015.3|12011.3|12012.9|12008.9|135
1653533100000|2022-05-26 02:45:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|386
1653533400000|2022-05-26 02:50:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|65
1653533700000|2022-05-26 02:55:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|839
1653534000000|2022-05-26 03:00:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|1283
1653534300000|2022-05-26 03:05:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|471
1653534600000|2022-05-26 03:10:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|145
1653534900000|2022-05-26 03:15:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|161
1653535200000|2022-05-26 03:20:00|12016.1|12012.1|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|1946
1653535500000|2022-05-26 03:25:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|114
1653535800000|2022-05-26 03:30:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|348
1653536100000|2022-05-26 03:35:00|12019.2|12015.2|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|857
1653536400000|2022-05-26 03:40:00|12020|12016|12021.5|12017.5|12023.1|12019.1|12020|12016|2255
1653536700000|2022-05-26 03:45:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|126
1653537000000|2022-05-26 03:50:00|12020|12016|12020|12016|12020|12016|12020|12016|66
1653537300000|2022-05-26 03:55:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12020|12016|246
1653537600000|2022-05-26 04:00:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|191
1653537900000|2022-05-26 04:05:00|||||||||192
1653538200000|2022-05-26 04:10:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|555
1653538500000|2022-05-26 04:15:00|12020|12016|12020|12016|12020|12016|12018.4|12014.4|1743
1653538800000|2022-05-26 04:20:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|276
1653539100000|2022-05-26 04:25:00|||||||||100
1653539400000|2022-05-26 04:30:00|12020|12016|12020|12016|12020|12016|12020|12016|272
1653539700000|2022-05-26 04:35:00|||||||||135
1653540000000|2022-05-26 04:40:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|764
1653540300000|2022-05-26 04:45:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|144
1653540600000|2022-05-26 04:50:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|486
1653540900000|2022-05-26 04:55:00|12025.4|12021.4|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|359
1653541200000|2022-05-26 05:00:00|12024.7|12020.7|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|334
1653541500000|2022-05-26 05:05:00|12025.4|12021.4|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|328
1653541800000|2022-05-26 05:10:00|12023.9|12019.9|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|218
1653542100000|2022-05-26 05:15:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|404
1653542400000|2022-05-26 05:20:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|282
1653542700000|2022-05-26 05:25:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|242
1653543000000|2022-05-26 05:30:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|130
1653543300000|2022-05-26 05:35:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|744
1653543600000|2022-05-26 05:40:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|3840
1653543900000|2022-05-26 05:45:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|108
1653544200000|2022-05-26 05:50:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|609
1653544500000|2022-05-26 05:55:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|681
1653544800000|2022-05-26 06:00:00|12026.2|12022.2|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|1287
1653545100000|2022-05-26 06:05:00|12030.9|12026.9|12035.6|12031.6|12037.9|12033.9|12030.9|12026.9|1721
1653545400000|2022-05-26 06:10:00|12034|12030|12034|12030|12035.6|12031.6|12032.5|12028.5|1380
1653545700000|2022-05-26 06:15:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12032.5|12028.5|1033
1653546000000|2022-05-26 06:20:00|12035.6|12031.6|12035.6|12031.6|12038.7|12034.7|12034|12030|2232
1653546300000|2022-05-26 06:25:00|12034|12030|12040.3|12036.3|12041.8|12037.8|12034|12030|2914
1653546600000|2022-05-26 06:30:00|12041.1|12037.1|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|533
1653546900000|2022-05-26 06:35:00|12040.3|12036.3|12038.7|12034.7|12041.8|12037.8|12037.2|12033.2|958
1653547200000|2022-05-26 06:40:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12037.2|12033.2|1047
1653547500000|2022-05-26 06:45:00|12041.1|12037.1|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|1624
1653547800000|2022-05-26 06:50:00|12041.8|12037.8|12041.8|12037.8|12045|12041|12040.3|12036.3|4582
1653548100000|2022-05-26 06:55:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12041.8|12037.8|1143
1653548400000|2022-05-26 07:00:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12041.8|12037.8|2875
1653548700000|2022-05-26 07:05:00|12045|12041|12043.4|12039.4|12045|12041|12040.3|12036.3|1770
1653549000000|2022-05-26 07:10:00|12045|12041|12043.4|12039.4|12049.7|12045.7|12043.4|12039.4|1928
1653549300000|2022-05-26 07:15:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|2677
1653549600000|2022-05-26 07:20:00|12041.8|12037.8|12038.7|12034.7|12045|12041|12038.7|12034.7|15218
1653549900000|2022-05-26 07:25:00|12039.5|12035.5|12041.8|12037.8|12043.4|12039.4|12038.7|12034.7|13482
1653550200000|2022-05-26 07:30:00|12041.1|12037.1|12046.5|12042.5|12048.1|12044.1|12040.3|12036.3|6452
1653550500000|2022-05-26 07:35:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|1629
1653550800000|2022-05-26 07:40:00|12047.3|12043.3|12051.2|12047.2|12052.8|12048.8|12046.5|12042.5|2476
1653551100000|2022-05-26 07:45:00|12049.7|12045.7|12057.5|12053.5|12057.5|12053.5|12049.7|12045.7|3265
1653551400000|2022-05-26 07:50:00|12055.9|12051.9|12060.6|12056.6|12060.6|12056.6|12054.3|12050.3|2098
1653551700000|2022-05-26 07:55:00|12059|12055|12057.5|12053.5|12060.6|12056.6|12057.5|12053.5|2310
1653552000000|2022-05-26 08:00:00|12059|12055|12059|12055|12062.2|12058.2|12057.5|12053.5|8166
1653552300000|2022-05-26 08:05:00|12057.5|12053.5|12055.9|12051.9|12059|12055|12055.9|12051.9|14091
1653552600000|2022-05-26 08:10:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|1625
1653552900000|2022-05-26 08:15:00|12054.3|12050.3|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|1450
1653553200000|2022-05-26 08:20:00|12052.8|12048.8|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|2431
1653553500000|2022-05-26 08:25:00|12052.8|12048.8|12054.3|12050.3|12054.3|12050.3|12052.8|12048.8|4396
1653553800000|2022-05-26 08:30:00|12055.9|12051.9|12052.8|12048.8|12057.5|12053.5|12051.2|12047.2|4361
1653554100000|2022-05-26 08:35:00|12054.3|12050.3|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|3673
1653554400000|2022-05-26 08:40:00|12055.9|12051.9|12054.3|12050.3|12057.5|12053.5|12054.3|12050.3|2742
1653554700000|2022-05-26 08:45:00|12055.1|12051.1|12054.3|12050.3|12055.9|12051.9|12054.3|12050.3|8491
1653555000000|2022-05-26 08:50:00|12055.1|12051.1|12051.2|12047.2|12055.9|12051.9|12051.2|12047.2|717
1653555300000|2022-05-26 08:55:00|12049.7|12045.7|12048.1|12044.1|12050.4|12046.4|12048.1|12044.1|753
1653555600000|2022-05-26 09:00:00|12049.7|12045.7|12049.7|12045.7|12049.7|12045.7|12048.1|12044.1|4004
1653555900000|2022-05-26 09:05:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12048.1|12044.1|7870
1653556200000|2022-05-26 09:10:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|5197
1653556500000|2022-05-26 09:15:00|12046.5|12042.5|12045|12041|12046.5|12042.5|12045|12041|3218
1653556800000|2022-05-26 09:20:00|12043.4|12039.4|12045|12041|12045|12041|12043.4|12039.4|2038
1653557100000|2022-05-26 09:25:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12043.4|12039.4|558
1653557400000|2022-05-26 09:30:00|12045|12041|12038.7|12034.7|12045|12041|12038.7|12034.7|3190
1653557700000|2022-05-26 09:35:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|1096
1653558000000|2022-05-26 09:40:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12034|12030|3403
1653558300000|2022-05-26 09:45:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|623
1653558600000|2022-05-26 09:50:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|680
1653558900000|2022-05-26 09:55:00|12036.4|12032.4|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|1178
1653559200000|2022-05-26 10:00:00|12036.4|12032.4|12040.3|12036.3|12040.3|12036.3|12036.4|12032.4|1881
1653559500000|2022-05-26 10:05:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|2414
1653559800000|2022-05-26 10:10:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|790
1653560100000|2022-05-26 10:15:00|12045|12041|12041.8|12037.8|12045|12041|12040.3|12036.3|557
1653560400000|2022-05-26 10:20:00|12041.1|12037.1|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|2256
1653560700000|2022-05-26 10:25:00|12043.4|12039.4|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|3762
1653561000000|2022-05-26 10:30:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|8485
1653561300000|2022-05-26 10:35:00|12045.8|12041.8|12049.7|12045.7|12049.7|12045.7|12043.4|12039.4|1079
1653561600000|2022-05-26 10:40:00|12050.4|12046.4|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|7342
1653561900000|2022-05-26 10:45:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|19923
1653562200000|2022-05-26 10:50:00|12046.5|12042.5|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|4208
1653562500000|2022-05-26 10:55:00|12040.3|12036.3|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|1312
1653562800000|2022-05-26 11:00:00|12038.7|12034.7|12041.8|12037.8|12041.8|12037.8|12038.7|12034.7|1284
1653563100000|2022-05-26 11:05:00|12040.3|12036.3|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|695
1653563400000|2022-05-26 11:10:00|12035.6|12031.6|12030.9|12026.9|12035.6|12031.6|12030.9|12026.9|3784
1653563700000|2022-05-26 11:15:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|1030
1653564000000|2022-05-26 11:20:00|12030.9|12026.9|12024.7|12020.7|12030.9|12026.9|12024.7|12020.7|20144
1653564300000|2022-05-26 11:25:00|12026.2|12022.2|12018.4|12014.4|12026.2|12022.2|12018.4|12014.4|4191
1653564600000|2022-05-26 11:30:00|12020|12016|12021.5|12017.5|12024.7|12020.7|12020|12016|2909
1653564900000|2022-05-26 11:35:00|12020.8|12016.8|12021.5|12017.5|12023.1|12019.1|12015.3|12011.3|2780
1653565200000|2022-05-26 11:40:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12021.5|12017.5|2355
1653565500000|2022-05-26 11:45:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|4242
1653565800000|2022-05-26 11:50:00|12023.1|12019.1|12026.2|12022.2|12027|12023|12021.5|12017.5|3476
1653566100000|2022-05-26 11:55:00|12025.4|12021.4|12027.8|12023.8|12029.3|12025.3|12024.7|12020.7|3645
1653566400000|2022-05-26 12:00:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|1099
1653566700000|2022-05-26 12:05:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12030.9|12026.9|19909
1653567000000|2022-05-26 12:10:00|12033.3|12029.3|12037.2|12033.2|12038.7|12034.7|12033.3|12029.3|2211
1653567300000|2022-05-26 12:15:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12032.5|12028.5|10327
1653567600000|2022-05-26 12:20:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12034|12030|17729
1653567900000|2022-05-26 12:25:00|12037.2|12033.2|12041.1|12037.1|12041.8|12037.8|12035.6|12031.6|2264
1653568200000|2022-05-26 12:30:00|12040.3|12036.3|12043.4|12039.4|12048.1|12044.1|12034|12030|2810
1653568500000|2022-05-26 12:35:00|12041.8|12037.8|12040.3|12036.3|12043.4|12039.4|12038.7|12034.7|2688
1653568800000|2022-05-26 12:40:00|12041.8|12037.8|12038.7|12034.7|12043.4|12039.4|12035.6|12031.6|6421
1653569100000|2022-05-26 12:45:00|12037.2|12033.2|12027.8|12023.8|12037.2|12033.2|12027.8|12023.8|4130
1653569400000|2022-05-26 12:50:00|12029.3|12025.3|12034|12030|12037.2|12033.2|12029.3|12025.3|5650
1653569700000|2022-05-26 12:55:00|12032.5|12028.5|12038.7|12034.7|12038.7|12034.7|12032.5|12028.5|3604
1653570000000|2022-05-26 13:00:00|12037.2|12033.2|12034|12030|12038.7|12034.7|12032.5|12028.5|3095
1653570300000|2022-05-26 13:05:00|12035.6|12031.6|12046.5|12042.5|12046.5|12042.5|12035.6|12031.6|14266
1653570600000|2022-05-26 13:10:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|4428
1653570900000|2022-05-26 13:15:00|12041.8|12037.8|12038.7|12034.7|12041.8|12037.8|12037.2|12033.2|2065
1653571200000|2022-05-26 13:20:00|12037.2|12033.2|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|1708
1653571500000|2022-05-26 13:25:00|12040.3|12036.3|12040.3|12036.3|12043.4|12039.4|12038.7|12034.7|2314
1653571800000|2022-05-26 13:30:00|12038.7|12034.7|12027.8|12023.8|12038.7|12034.7|12026.2|12022.2|6834
1653572100000|2022-05-26 13:35:00|12026.2|12022.2|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|33478
1653572400000|2022-05-26 13:40:00|12030.9|12026.9|12038.7|12034.7|12038.7|12034.7|12029.3|12025.3|15037
1653572700000|2022-05-26 13:45:00|12040.3|12036.3|12038.7|12034.7|12045|12041|12038.7|12034.7|10003
1653573000000|2022-05-26 13:50:00|12037.2|12033.2|12034|12030|12038.7|12034.7|12032.5|12028.5|2573
1653573300000|2022-05-26 13:55:00|12035.6|12031.6|12041.8|12037.8|12043.4|12039.4|12034|12030|10296
1653573600000|2022-05-26 14:00:00|12043.4|12039.4|12038.7|12034.7|12045|12041|12038.7|12034.7|6049
1653573900000|2022-05-26 14:05:00|12040.3|12036.3|12041.8|12037.8|12043.4|12039.4|12037.2|12033.2|2337
1653574200000|2022-05-26 14:10:00|12043.4|12039.4|12040.3|12036.3|12045|12041|12038.7|12034.7|27886
1653574500000|2022-05-26 14:15:00|12041.8|12037.8|12040.3|12036.3|12045|12041|12037.2|12033.2|12579
1653574800000|2022-05-26 14:20:00|12041.8|12037.8|12030.9|12026.9|12043.4|12039.4|12030.9|12026.9|11430
1653575100000|2022-05-26 14:25:00|12032.5|12028.5|12040.3|12036.3|12040.3|12036.3|12030.9|12026.9|16770
1653575400000|2022-05-26 14:30:00|12038.7|12034.7|12034|12030|12040.3|12036.3|12032.5|12028.5|18423
1653575700000|2022-05-26 14:35:00|12032.5|12028.5|12030.9|12026.9|12034|12030|12029.3|12025.3|3858
1653576000000|2022-05-26 14:40:00|12029.3|12025.3|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|3981
1653576300000|2022-05-26 14:45:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|3031
1653576600000|2022-05-26 14:50:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|2799
1653576900000|2022-05-26 14:55:00|12026.2|12022.2|12018.4|12014.4|12027.8|12023.8|12016.8|12012.8|4052
1653577200000|2022-05-26 15:00:00|12017.6|12013.6|12009|12005|12018.4|12014.4|12007.5|12003.5|5820
1653577500000|2022-05-26 15:05:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12002.8|11998.8|8152
1653577800000|2022-05-26 15:10:00|12005.9|12001.9|12004.3|12000.3|12009|12005|12002.8|11998.8|3846
1653578100000|2022-05-26 15:15:00|12002.8|11998.8|12001.2|11997.2|12004.3|12000.3|11998.1|11994.1|16798
1653578400000|2022-05-26 15:20:00|12002.8|11998.8|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|3935
1653578700000|2022-05-26 15:25:00|12002.8|11998.8|12001.2|11997.2|12005.9|12001.9|12001.2|11997.2|3828
1653579000000|2022-05-26 15:30:00|12002.8|11998.8|12007.5|12003.5|12009|12005|12001.2|11997.2|5123
1653579300000|2022-05-26 15:35:00|12009|12005|12005.9|12001.9|12009|12005|12005.9|12001.9|2104
1653579600000|2022-05-26 15:40:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|1998
1653579900000|2022-05-26 15:45:00|12004.3|12000.3|12009|12005|12009|12005|12004.3|12000.3|2947
1653580200000|2022-05-26 15:50:00|12007.5|12003.5|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|2854
1653580500000|2022-05-26 15:55:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|2486
1653580800000|2022-05-26 16:00:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12004.3|12000.3|4183
1653581100000|2022-05-26 16:05:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|2739
1653581400000|2022-05-26 16:10:00|12005.9|12001.9|12004.3|12000.3|12007.5|12003.5|12004.3|12000.3|10561
1653581700000|2022-05-26 16:15:00|12005.9|12001.9|12009|12005|12009|12005|12004.3|12000.3|5428
1653582000000|2022-05-26 16:20:00|12010.6|12006.6|12004.3|12000.3|12010.6|12006.6|12004.3|12000.3|3546
1653582300000|2022-05-26 16:25:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|2385
1653582600000|2022-05-26 16:30:00|12002.8|11998.8|12005.9|12001.9|12005.9|12001.9|12002.8|11998.8|4810
1653582900000|2022-05-26 16:35:00|12005.1|12001.1|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|2552
1653583200000|2022-05-26 16:40:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|12001.2|11997.2|4069
1653583500000|2022-05-26 16:45:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|4867
1653583800000|2022-05-26 16:50:00|12002.8|11998.8|11998.1|11994.1|12002.8|11998.8|11998.1|11994.1|7177
1653584100000|2022-05-26 16:55:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11995|11991|5808
1653584400000|2022-05-26 17:00:00|11998.9|11994.9|12012.2|12008.2|12012.2|12008.2|11998.1|11994.1|9996
1653584700000|2022-05-26 17:05:00|12013.7|12009.7|12016.8|12012.8|12020|12016|12012.2|12008.2|9513
1653585000000|2022-05-26 17:10:00|12018.4|12014.4|12020|12016|12020|12016|12013.7|12009.7|12227
1653585300000|2022-05-26 17:15:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|5890
1653585600000|2022-05-26 17:20:00|12016.8|12012.8|12021.5|12017.5|12021.5|12017.5|12015.3|12011.3|2549
1653585900000|2022-05-26 17:25:00|12020|12016|12024.7|12020.7|12026.2|12022.2|12020|12016|11033
1653586200000|2022-05-26 17:30:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12020|12016|5505
1653586500000|2022-05-26 17:35:00|12020.8|12016.8|12021.5|12017.5|12021.5|12017.5|12020|12016|4375
1653586800000|2022-05-26 17:40:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|7504
1653587100000|2022-05-26 17:45:00|12020|12016|12020|12016|12021.5|12017.5|12018.4|12014.4|4971
1653587400000|2022-05-26 17:50:00|12018.4|12014.4|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|2927
1653587700000|2022-05-26 17:55:00|12020|12016|12016.8|12012.8|12021.5|12017.5|12016.8|12012.8|2811
1653588000000|2022-05-26 18:00:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12013.7|12009.7|2105
1653588300000|2022-05-26 18:05:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|1976
1653588600000|2022-05-26 18:10:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|8231
1653588900000|2022-05-26 18:15:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|5777
1653589200000|2022-05-26 18:20:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|1987
1653589500000|2022-05-26 18:25:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|1774
1653589800000|2022-05-26 18:30:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|1578
1653590100000|2022-05-26 18:35:00|12013.7|12009.7|12016.8|12012.8|12018.4|12014.4|12013.7|12009.7|9174
1653590400000|2022-05-26 18:40:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12018.4|12014.4|1911
1653590700000|2022-05-26 18:45:00|12016.8|12012.8|12023.1|12019.1|12023.1|12019.1|12016.8|12012.8|3433
1653591000000|2022-05-26 18:50:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12020|12016|3158
1653591300000|2022-05-26 18:55:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|9510
1653591600000|2022-05-26 19:00:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|6753
1653591900000|2022-05-26 19:05:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|16546
1653592200000|2022-05-26 19:10:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|10517
1653592500000|2022-05-26 19:15:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|2027
1653592800000|2022-05-26 19:20:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|6756
1653593100000|2022-05-26 19:25:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|1636
1653593400000|2022-05-26 19:30:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|6897
1653593700000|2022-05-26 19:35:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|8069
1653594000000|2022-05-26 19:40:00|||||||||990
1653594300000|2022-05-26 19:45:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|9401
1653594600000|2022-05-26 19:50:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|6482
1653594900000|2022-05-26 19:55:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|4618
1653595200000|2022-05-26 20:00:00|12027.8|12023.8|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|7988
1653595500000|2022-05-26 20:05:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|6753
1653595800000|2022-05-26 20:10:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|2569
1653596100000|2022-05-26 20:15:00|||||||||645
1653596400000|2022-05-26 20:20:00|12032.5|12028.5|12035.6|12031.6|12035.6|12031.6|12030.9|12026.9|3181
1653596700000|2022-05-26 20:25:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|2377
1653597000000|2022-05-26 20:30:00|12038.7|12034.7|12037.2|12033.2|12040.3|12036.3|12035.6|12031.6|1413
1653597300000|2022-05-26 20:35:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|1988
1653597600000|2022-05-26 20:40:00|12035.6|12031.6|12034|12030|12037.2|12033.2|12032.5|12028.5|2368
1653597900000|2022-05-26 20:45:00|12032.5|12028.5|12037.2|12033.2|12037.2|12033.2|12032.5|12028.5|1537
1653598200000|2022-05-26 20:50:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|2523
1653598500000|2022-05-26 20:55:00|12035.6|12031.6|12029.3|12025.3|12035.6|12031.6|12029.3|12025.3|4519
1653602400000|2022-05-26 22:00:00|12027.8|12023.8|12029.3|12025.3|12030.9|12026.9|12026.2|12022.2|710
1653602700000|2022-05-26 22:05:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|151
1653603000000|2022-05-26 22:10:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|40
1653603300000|2022-05-26 22:15:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|111
1653603600000|2022-05-26 22:20:00|||||||||245
1653603900000|2022-05-26 22:25:00|12033.3|12029.3|12034|12030|12034|12030|12033.3|12029.3|179
1653604200000|2022-05-26 22:30:00|||||||||37
1653604500000|2022-05-26 22:35:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|520
1653604800000|2022-05-26 22:40:00|||||||||111
1653605100000|2022-05-26 22:45:00|12034|12030|12034|12030|12034|12030|12034|12030|96
1653605400000|2022-05-26 22:50:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|210
1653605700000|2022-05-26 22:55:00|||||||||15
1653606000000|2022-05-26 23:00:00|12030.9|12026.9|12027.8|12023.8|12030.9|12026.9|12026.2|12022.2|860
1653606300000|2022-05-26 23:05:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|226
1653606600000|2022-05-26 23:10:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|209
1653606900000|2022-05-26 23:15:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|186
1653607200000|2022-05-26 23:20:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|310
1653607500000|2022-05-26 23:25:00|||||||||9
1653607800000|2022-05-26 23:30:00|12026.2|12022.2|12029.3|12025.3|12029.3|12025.3|12024.7|12020.7|684
1653608100000|2022-05-26 23:35:00|||||||||288
1653608400000|2022-05-26 23:40:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|289
1653608700000|2022-05-26 23:45:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|626
1653609000000|2022-05-26 23:50:00|12028.6|12024.6|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|81
1653609300000|2022-05-26 23:55:00|12027|12023|12026.2|12022.2|12027|12023|12024.7|12020.7|136
1653609600000|2022-05-27 00:00:00|12027.8|12023.8|12027.8|12023.8|12030.9|12026.9|12026.2|12022.2|436
1653609900000|2022-05-27 00:05:00|12026.2|12022.2|12023.1|12019.1|12026.2|12022.2|12021.5|12017.5|1101
1653610200000|2022-05-27 00:10:00|12024.7|12020.7|12021.5|12017.5|12024.7|12020.7|12020|12016|1096
1653610500000|2022-05-27 00:15:00|12020|12016|12021.5|12017.5|12023.1|12019.1|12020|12016|946
1653610800000|2022-05-27 00:20:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12020|12016|399
1653611100000|2022-05-27 00:25:00|12023.9|12019.9|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|388
1653611400000|2022-05-27 00:30:00|12021.5|12017.5|12015.3|12011.3|12021.5|12017.5|12015.3|12011.3|1187
1653611700000|2022-05-27 00:35:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12015.3|12011.3|1124
1653612000000|2022-05-27 00:40:00|12016.8|12012.8|12018.4|12014.4|12023.1|12019.1|12016.8|12012.8|1546
1653612300000|2022-05-27 00:45:00|12020|12016|12024.7|12020.7|12024.7|12020.7|12020|12016|324
1653612600000|2022-05-27 00:50:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|704
1653612900000|2022-05-27 00:55:00|12024.7|12020.7|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|587
1653613200000|2022-05-27 01:00:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|577
1653613500000|2022-05-27 01:05:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|319
1653613800000|2022-05-27 01:10:00|12026.2|12022.2|12023.1|12019.1|12027.8|12023.8|12023.1|12019.1|614
1653614100000|2022-05-27 01:15:00|12024.7|12020.7|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|552
1653614400000|2022-05-27 01:20:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|404
1653614700000|2022-05-27 01:25:00|12025.4|12021.4|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|255
1653615000000|2022-05-27 01:30:00|12026.2|12022.2|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|370
1653615300000|2022-05-27 01:35:00|12021.5|12017.5|12026.2|12022.2|12026.2|12022.2|12021.5|12017.5|359
1653615600000|2022-05-27 01:40:00|12025.4|12021.4|12027.8|12023.8|12027.8|12023.8|12025.4|12021.4|455
1653615900000|2022-05-27 01:45:00|12029.3|12025.3|12026.2|12022.2|12030.9|12026.9|12026.2|12022.2|590
1653616200000|2022-05-27 01:50:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12023.1|12019.1|784
1653616500000|2022-05-27 01:55:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|2606
1653616800000|2022-05-27 02:00:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|238
1653617100000|2022-05-27 02:05:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|2971
1653617400000|2022-05-27 02:10:00|12027|12023|12029.3|12025.3|12029.3|12025.3|12026.2|12022.2|504
1653617700000|2022-05-27 02:15:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|446
1653618000000|2022-05-27 02:20:00|12027.8|12023.8|12032.5|12028.5|12032.5|12028.5|12027.8|12023.8|995
1653618300000|2022-05-27 02:25:00|12034|12030|12034|12030|12034|12030|12032.5|12028.5|1266
1653618600000|2022-05-27 02:30:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12034|12030|883
1653618900000|2022-05-27 02:35:00|12037.2|12033.2|12032.5|12028.5|12037.2|12033.2|12032.5|12028.5|864
1653619200000|2022-05-27 02:40:00|12030.9|12026.9|12030.9|12026.9|12034|12030|12030.9|12026.9|515
1653619500000|2022-05-27 02:45:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|403
1653619800000|2022-05-27 02:50:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|275
1653620100000|2022-05-27 02:55:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|475
1653620400000|2022-05-27 03:00:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|136
1653620700000|2022-05-27 03:05:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|194
1653621000000|2022-05-27 03:10:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|169
1653621300000|2022-05-27 03:15:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|86
1653621600000|2022-05-27 03:20:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|283
1653621900000|2022-05-27 03:25:00|12029.3|12025.3|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|243
1653622200000|2022-05-27 03:30:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|644
1653622500000|2022-05-27 03:35:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|340
1653622800000|2022-05-27 03:40:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|336
1653623100000|2022-05-27 03:45:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|330
1653623400000|2022-05-27 03:50:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|69
1653623700000|2022-05-27 03:55:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|141
1653624000000|2022-05-27 04:00:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|94
1653624300000|2022-05-27 04:05:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|372
1653624600000|2022-05-27 04:10:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|374
1653624900000|2022-05-27 04:15:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|474
1653625200000|2022-05-27 04:20:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|223
1653625500000|2022-05-27 04:25:00|||||||||778
1653625800000|2022-05-27 04:30:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|386
1653626100000|2022-05-27 04:35:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|2536
1653626400000|2022-05-27 04:40:00|||||||||135
1653626700000|2022-05-27 04:45:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|626
1653627000000|2022-05-27 04:50:00|||||||||1362
1653627300000|2022-05-27 04:55:00|||||||||145
1653627600000|2022-05-27 05:00:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|501
1653627900000|2022-05-27 05:05:00|12028.6|12024.6|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|122
1653628200000|2022-05-27 05:10:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|156
1653628500000|2022-05-27 05:15:00|||||||||99
1653628800000|2022-05-27 05:20:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|265
1653629100000|2022-05-27 05:25:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|582
1653629400000|2022-05-27 05:30:00|12030.1|12026.1|12032.5|12028.5|12032.5|12028.5|12030.1|12026.1|234
1653629700000|2022-05-27 05:35:00|12034|12030|12035.6|12031.6|12035.6|12031.6|12032.5|12028.5|522
1653630000000|2022-05-27 05:40:00|12036.4|12032.4|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|1585
1653630300000|2022-05-27 05:45:00|12034|12030|12034|12030|12034|12030|12034|12030|92
1653630600000|2022-05-27 05:50:00|12035.6|12031.6|12032.5|12028.5|12035.6|12031.6|12032.5|12028.5|773
1653630900000|2022-05-27 05:55:00|12034|12030|12034|12030|12034|12030|12032.5|12028.5|659
1653631200000|2022-05-27 06:00:00|12032.5|12028.5|12037.2|12033.2|12037.2|12033.2|12030.9|12026.9|1424
1653631500000|2022-05-27 06:05:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|2222
1653631800000|2022-05-27 06:10:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|1373
1653632100000|2022-05-27 06:15:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|986
1653632400000|2022-05-27 06:20:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|759
1653632700000|2022-05-27 06:25:00|12034|12030|12035.6|12031.6|12035.6|12031.6|12032.5|12028.5|1111
1653633000000|2022-05-27 06:30:00|12037.2|12033.2|12034|12030|12038.7|12034.7|12034|12030|2178
1653633300000|2022-05-27 06:35:00|12032.5|12028.5|12030.9|12026.9|12034|12030|12030.9|12026.9|2672
1653633600000|2022-05-27 06:40:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12030.9|12026.9|679
1653633900000|2022-05-27 06:45:00|12034|12030|12034|12030|12034|12030|12034|12030|318
1653634200000|2022-05-27 06:50:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12034|12030|1639
1653634500000|2022-05-27 06:55:00|12037.2|12033.2|12032.5|12028.5|12037.2|12033.2|12030.9|12026.9|2671
1653634800000|2022-05-27 07:00:00|12034|12030|12032.5|12028.5|12035.6|12031.6|12032.5|12028.5|4484
1653635100000|2022-05-27 07:05:00|12034|12030|12024.7|12020.7|12034|12030|12024.7|12020.7|8346
1653635400000|2022-05-27 07:10:00|12023.1|12019.1|12027.8|12023.8|12029.3|12025.3|12021.5|12017.5|3158
1653635700000|2022-05-27 07:15:00|12026.2|12022.2|12035.6|12031.6|12035.6|12031.6|12026.2|12022.2|2373
1653636000000|2022-05-27 07:20:00|12034|12030|12029.3|12025.3|12034|12030|12027.8|12023.8|6718
1653636300000|2022-05-27 07:25:00|12027.8|12023.8|12024.7|12020.7|12029.3|12025.3|12024.7|12020.7|2708
1653636600000|2022-05-27 07:30:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12021.5|12017.5|1415
1653636900000|2022-05-27 07:35:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|2669
1653637200000|2022-05-27 07:40:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|1192
1653637500000|2022-05-27 07:45:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12025.4|12021.4|3106
1653637800000|2022-05-27 07:50:00|12027.8|12023.8|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|1392
1653638100000|2022-05-27 07:55:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|1325
1653638400000|2022-05-27 08:00:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|4004
1653638700000|2022-05-27 08:05:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12024.7|12020.7|5353
1653639000000|2022-05-27 08:10:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|835
1653639300000|2022-05-27 08:15:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|341
1653639600000|2022-05-27 08:20:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|2099
1653639900000|2022-05-27 08:25:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|633
1653640200000|2022-05-27 08:30:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|2945
1653640500000|2022-05-27 08:35:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|1963
1653640800000|2022-05-27 08:40:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|905
1653641100000|2022-05-27 08:45:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|1229
1653641400000|2022-05-27 08:50:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|1527
1653641700000|2022-05-27 08:55:00|12026.2|12022.2|12024.7|12020.7|12029.3|12025.3|12024.7|12020.7|2865
1653642000000|2022-05-27 09:00:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|1332
1653642300000|2022-05-27 09:05:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|2349
1653642600000|2022-05-27 09:10:00|12024.7|12020.7|12027.8|12023.8|12027.8|12023.8|12023.1|12019.1|2223
1653642900000|2022-05-27 09:15:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|1362
1653643200000|2022-05-27 09:20:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|561
1653643500000|2022-05-27 09:25:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|2033
1653643800000|2022-05-27 09:30:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|1317
1653644100000|2022-05-27 09:35:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|2421
1653644400000|2022-05-27 09:40:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|3356
1653644700000|2022-05-27 09:45:00|12026.2|12022.2|12023.1|12019.1|12026.2|12022.2|12021.5|12017.5|1067
1653645000000|2022-05-27 09:50:00|12024.7|12020.7|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|878
1653645300000|2022-05-27 09:55:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|1560
1653645600000|2022-05-27 10:00:00|12030.9|12026.9|12034|12030|12035.6|12031.6|12030.9|12026.9|2716
1653645900000|2022-05-27 10:05:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|1997
1653646200000|2022-05-27 10:10:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|812
1653646500000|2022-05-27 10:15:00|12035.6|12031.6|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|861
1653646800000|2022-05-27 10:20:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|694
1653647100000|2022-05-27 10:25:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|1072
1653647400000|2022-05-27 10:30:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|1999
1653647700000|2022-05-27 10:35:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|591
1653648000000|2022-05-27 10:40:00|12034|12030|12037.2|12033.2|12037.2|12033.2|12034|12030|1424
1653648300000|2022-05-27 10:45:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|1876
1653648600000|2022-05-27 10:50:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12034|12030|1091
1653648900000|2022-05-27 10:55:00|12034|12030|12035.6|12031.6|12035.6|12031.6|12034|12030|855
1653649200000|2022-05-27 11:00:00|12037.2|12033.2|12041.8|12037.8|12041.8|12037.8|12035.6|12031.6|1692
1653649500000|2022-05-27 11:05:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|2985
1653649800000|2022-05-27 11:10:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12038.7|12034.7|1760
1653650100000|2022-05-27 11:15:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12041.8|12037.8|934
1653650400000|2022-05-27 11:20:00|12045|12041|12043.4|12039.4|12045|12041|12041.8|12037.8|4447
1653650700000|2022-05-27 11:25:00|12041.8|12037.8|12041.8|12037.8|12043.4|12039.4|12041.8|12037.8|550
1653651000000|2022-05-27 11:30:00|12040.3|12036.3|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|1757
1653651300000|2022-05-27 11:35:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|2070
1653651600000|2022-05-27 11:40:00|12041.8|12037.8|12041.8|12037.8|12043.4|12039.4|12041.8|12037.8|1300
1653651900000|2022-05-27 11:45:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|2620
1653652200000|2022-05-27 11:50:00|12041.8|12037.8|12043.4|12039.4|12045|12041|12041.8|12037.8|3451
1653652500000|2022-05-27 11:55:00|12041.8|12037.8|12043.4|12039.4|12045|12041|12041.8|12037.8|1001
1653652800000|2022-05-27 12:00:00|12045|12041|12041.8|12037.8|12046.5|12042.5|12041.8|12037.8|2782
1653653100000|2022-05-27 12:05:00|12043.4|12039.4|12040.3|12036.3|12046.5|12042.5|12040.3|12036.3|4530
1653653400000|2022-05-27 12:10:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12037.2|12033.2|2131
1653653700000|2022-05-27 12:15:00|12038.7|12034.7|12045|12041|12046.5|12042.5|12038.7|12034.7|3151
1653654000000|2022-05-27 12:20:00|12046.5|12042.5|12037.2|12033.2|12046.5|12042.5|12037.2|12033.2|5056
1653654300000|2022-05-27 12:25:00|12038.7|12034.7|12035.6|12031.6|12043.4|12039.4|12034|12030|2634
1653654600000|2022-05-27 12:30:00|12037.2|12033.2|12029.3|12025.3|12037.2|12033.2|12023.1|12019.1|6838
1653654900000|2022-05-27 12:35:00|12027.8|12023.8|12029.3|12025.3|12037.2|12033.2|12026.2|12022.2|9281
1653655200000|2022-05-27 12:40:00|12030.9|12026.9|12026.2|12022.2|12030.9|12026.9|12026.2|12022.2|7148
1653655500000|2022-05-27 12:45:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12024.7|12020.7|4312
1653655800000|2022-05-27 12:50:00|12030.9|12026.9|12032.5|12028.5|12035.6|12031.6|12029.3|12025.3|10277
1653656100000|2022-05-27 12:55:00|12030.9|12026.9|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|4164
1653656400000|2022-05-27 13:00:00|12030.9|12026.9|12035.6|12031.6|12037.2|12033.2|12029.3|12025.3|12097
1653656700000|2022-05-27 13:05:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12034|12030|2487
1653657000000|2022-05-27 13:10:00|12037.2|12033.2|12038.7|12034.7|12043.4|12039.4|12037.2|12033.2|6730
1653657300000|2022-05-27 13:15:00|12040.3|12036.3|12043.4|12039.4|12045|12041|12038.7|12034.7|5829
1653657600000|2022-05-27 13:20:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|9772
1653657900000|2022-05-27 13:25:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|4283
1653658200000|2022-05-27 13:30:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12040.3|12036.3|4873
1653658500000|2022-05-27 13:35:00|12048.1|12044.1|12041.8|12037.8|12048.1|12044.1|12040.3|12036.3|4060
1653658800000|2022-05-27 13:40:00|12043.4|12039.4|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|4745
1653659100000|2022-05-27 13:45:00|12048.1|12044.1|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|5482
1653659400000|2022-05-27 13:50:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12038.7|12034.7|7583
1653659700000|2022-05-27 13:55:00|12045|12041|12045|12041|12046.5|12042.5|12041.8|12037.8|4542
1653660000000|2022-05-27 14:00:00|12043.4|12039.4|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|5462
1653660300000|2022-05-27 14:05:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12045|12041|4821
1653660600000|2022-05-27 14:10:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12043.4|12039.4|3086
1653660900000|2022-05-27 14:15:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12043.4|12039.4|3033
1653661200000|2022-05-27 14:20:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|3984
1653661500000|2022-05-27 14:25:00|12045|12041|12045|12041|12048.1|12044.1|12043.4|12039.4|3890
1653661800000|2022-05-27 14:30:00|12043.4|12039.4|12045|12041|12046.5|12042.5|12043.4|12039.4|4377
1653662100000|2022-05-27 14:35:00|12043.4|12039.4|12045|12041|12046.5|12042.5|12041.8|12037.8|4512
1653662400000|2022-05-27 14:40:00|12046.5|12042.5|12046.5|12042.5|12049.7|12045.7|12045|12041|3012
1653662700000|2022-05-27 14:45:00|12048.1|12044.1|12046.5|12042.5|12051.2|12047.2|12046.5|12042.5|11906
1653663000000|2022-05-27 14:50:00|12045|12041|12038.7|12034.7|12045|12041|12037.2|12033.2|9288
1653663300000|2022-05-27 14:55:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12035.6|12031.6|4036
1653663600000|2022-05-27 15:00:00|12038.7|12034.7|12032.5|12028.5|12040.3|12036.3|12030.9|12026.9|6063
1653663900000|2022-05-27 15:05:00|12034|12030|12030.9|12026.9|12034|12030|12029.3|12025.3|3073
1653664200000|2022-05-27 15:10:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|4598
1653664500000|2022-05-27 15:15:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|2580
1653664800000|2022-05-27 15:20:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|4716
1653665100000|2022-05-27 15:25:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12026.2|12022.2|2202
1653665400000|2022-05-27 15:30:00|12029.3|12025.3|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|4099
1653665700000|2022-05-27 15:35:00|12032.5|12028.5|12034|12030|12034|12030|12030.9|12026.9|3501
1653666000000|2022-05-27 15:40:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|4706
1653666300000|2022-05-27 15:45:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|3813
1653666600000|2022-05-27 15:50:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|2091
1653666900000|2022-05-27 15:55:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|3337
1653667200000|2022-05-27 16:00:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|2569
1653667500000|2022-05-27 16:05:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|3257
1653667800000|2022-05-27 16:10:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|1179
1653668100000|2022-05-27 16:15:00|12026.2|12022.2|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|1806
1653668400000|2022-05-27 16:20:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|2606
1653668700000|2022-05-27 16:25:00|12023.1|12019.1|12020|12016|12024.7|12020.7|12020|12016|3855
1653669000000|2022-05-27 16:30:00|12018.4|12014.4|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|3103
1653669300000|2022-05-27 16:35:00|12024.7|12020.7|12021.5|12017.5|12024.7|12020.7|12020|12016|2215
1653669600000|2022-05-27 16:40:00|12020|12016|12016.8|12012.8|12021.5|12017.5|12016.8|12012.8|3194
1653669900000|2022-05-27 16:45:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12016.8|12012.8|12161
1653670200000|2022-05-27 16:50:00|12016.8|12012.8|12018.4|12014.4|12020|12016|12016.8|12012.8|3656
1653670500000|2022-05-27 16:55:00|12020|12016|12016.8|12012.8|12020|12016|12015.3|12011.3|6978
1653670800000|2022-05-27 17:00:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|4517
1653671100000|2022-05-27 17:05:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|4115
1653671400000|2022-05-27 17:10:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|4075
1653671700000|2022-05-27 17:15:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|2812
1653672000000|2022-05-27 17:20:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|2692
1653672300000|2022-05-27 17:25:00|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|851
1653672600000|2022-05-27 17:30:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|1278
1653672900000|2022-05-27 17:35:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|1736
1653673200000|2022-05-27 17:40:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|2521
1653673500000|2022-05-27 17:45:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12020|12016|2282
1653673800000|2022-05-27 17:50:00|12020|12016|12020|12016|12020|12016|12020|12016|453
1653674100000|2022-05-27 17:55:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|3688
1653674400000|2022-05-27 18:00:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|1860
1653674700000|2022-05-27 18:05:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|547
1653675000000|2022-05-27 18:10:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|544
1653675300000|2022-05-27 18:15:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|1134
1653675600000|2022-05-27 18:20:00|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|12015.3|12011.3|1205
1653675900000|2022-05-27 18:25:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|875
1653676200000|2022-05-27 18:30:00|||||||||347
1653676500000|2022-05-27 18:35:00|||||||||466
1653676800000|2022-05-27 18:40:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|1880
1653677100000|2022-05-27 18:45:00|12018.4|12014.4|12020|12016|12020|12016|12018.4|12014.4|3170
1653677400000|2022-05-27 18:50:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|1896
1653677700000|2022-05-27 18:55:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|3950
1653678000000|2022-05-27 19:00:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|2285
1653678300000|2022-05-27 19:05:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|1058
1653678600000|2022-05-27 19:10:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|726
1653678900000|2022-05-27 19:15:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|480
1653679200000|2022-05-27 19:20:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|605
1653679500000|2022-05-27 19:25:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|1451
1653679800000|2022-05-27 19:30:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|925
1653680100000|2022-05-27 19:35:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|494
1653680400000|2022-05-27 19:40:00|||||||||1003
1653680700000|2022-05-27 19:45:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|997
1653681000000|2022-05-27 19:50:00|12027.8|12023.8|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|1097
1653681300000|2022-05-27 19:55:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|2881
1653681600000|2022-05-27 20:00:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|2487
1653681900000|2022-05-27 20:05:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|536
1653682200000|2022-05-27 20:10:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|459
1653682500000|2022-05-27 20:15:00|||||||||159
1653682800000|2022-05-27 20:20:00|||||||||167
1653683100000|2022-05-27 20:25:00|||||||||109
1653683400000|2022-05-27 20:30:00|||||||||260
1653683700000|2022-05-27 20:35:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|573
1653684000000|2022-05-27 20:40:00|||||||||1195
1653684300000|2022-05-27 20:45:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|958
1653684600000|2022-05-27 20:50:00|12024.7|12020.7|12021.5|12017.5|12026.2|12022.2|12021.5|12017.5|1270
1653684900000|2022-05-27 20:55:00|12022.3|12018.3|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|577
1653861600000|2022-05-29 22:00:00|12020|12016|12020.8|12016.8|12023.1|12019.1|12018.4|12014.4|973
1653861900000|2022-05-29 22:05:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|111
1653862200000|2022-05-29 22:10:00|12022.3|12018.3|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|16
1653862500000|2022-05-29 22:15:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|79
1653862800000|2022-05-29 22:20:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12020|12016|91
1653863100000|2022-05-29 22:25:00|||||||||3
1653863400000|2022-05-29 22:30:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|204
1653863700000|2022-05-29 22:35:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|150
1653864000000|2022-05-29 22:40:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|172
1653864300000|2022-05-29 22:45:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|56
1653864600000|2022-05-29 22:50:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|107
1653864900000|2022-05-29 22:55:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|129
1653865200000|2022-05-29 23:00:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|260
1653865500000|2022-05-29 23:05:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|108
1653865800000|2022-05-29 23:10:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|237
1653866100000|2022-05-29 23:15:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|99
1653866400000|2022-05-29 23:20:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|296
1653866700000|2022-05-29 23:25:00|||||||||123
1653867000000|2022-05-29 23:30:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|200
1653867300000|2022-05-29 23:35:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12020|12016|648
1653867600000|2022-05-29 23:40:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12020|12016|126
1653867900000|2022-05-29 23:45:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|120
1653868200000|2022-05-29 23:50:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|218
1653868500000|2022-05-29 23:55:00|12023.9|12019.9|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|94
1653868800000|2022-05-30 00:00:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|233
1653869100000|2022-05-30 00:05:00|12023.9|12019.9|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|242
1653869400000|2022-05-30 00:10:00|12021.5|12017.5|12021.5|12017.5|12022.3|12018.3|12021.5|12017.5|538
1653869700000|2022-05-30 00:15:00|12020|12016|12020|12016|12021.5|12017.5|12018.4|12014.4|961
1653870000000|2022-05-30 00:20:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|367
1653870300000|2022-05-30 00:25:00|||||||||86
1653870600000|2022-05-30 00:30:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|353
1653870900000|2022-05-30 00:35:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12020|12016|213
1653871200000|2022-05-30 00:40:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12020|12016|368
1653871500000|2022-05-30 00:45:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|119
1653871800000|2022-05-30 00:50:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|452
1653872100000|2022-05-30 00:55:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|175
1653872400000|2022-05-30 01:00:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|167
1653872700000|2022-05-30 01:05:00|12024.7|12020.7|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|236
1653873000000|2022-05-30 01:10:00|12023.9|12019.9|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|165
1653873300000|2022-05-30 01:15:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|1111
1653873600000|2022-05-30 01:20:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|100
1653873900000|2022-05-30 01:25:00|||||||||475
1653874200000|2022-05-30 01:30:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|21
1653874500000|2022-05-30 01:35:00|12022.3|12018.3|12023.1|12019.1|12023.1|12019.1|12022.3|12018.3|508
1653874800000|2022-05-30 01:40:00|||||||||20
1653875100000|2022-05-30 01:45:00|||||||||57
1653875400000|2022-05-30 01:50:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|134
1653875700000|2022-05-30 01:55:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|120
1653876000000|2022-05-30 02:00:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|292
1653876300000|2022-05-30 02:05:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|726
1653876600000|2022-05-30 02:10:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|102
1653876900000|2022-05-30 02:15:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|323
1653877200000|2022-05-30 02:20:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12020|12016|179
1653877500000|2022-05-30 02:25:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|207
1653877800000|2022-05-30 02:30:00|||||||||87
1653878100000|2022-05-30 02:35:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12018.4|12014.4|556
1653878400000|2022-05-30 02:40:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|434
1653878700000|2022-05-30 02:45:00|12020|12016|12020|12016|12020|12016|12018.4|12014.4|885
1653879000000|2022-05-30 02:50:00|||||||||204
1653879300000|2022-05-30 02:55:00|12018.4|12014.4|12020|12016|12020|12016|12018.4|12014.4|300
1653879600000|2022-05-30 03:00:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12018.4|12014.4|211
1653879900000|2022-05-30 03:05:00|||||||||211
1653880200000|2022-05-30 03:10:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|231
1653880500000|2022-05-30 03:15:00|12020|12016|12018.4|12014.4|12020|12016|12016.8|12012.8|746
1653880800000|2022-05-30 03:20:00|||||||||252
1653881100000|2022-05-30 03:25:00|||||||||9
1653881400000|2022-05-30 03:30:00|||||||||55
1653881700000|2022-05-30 03:35:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12020|12016|388
1653882000000|2022-05-30 03:40:00|||||||||438
1653882300000|2022-05-30 03:45:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|630
1653882600000|2022-05-30 03:50:00|||||||||58
1653882900000|2022-05-30 03:55:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|169
1653883200000|2022-05-30 04:00:00|||||||||33
1653883500000|2022-05-30 04:05:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|152
1653883800000|2022-05-30 04:10:00|||||||||97
1653884100000|2022-05-30 04:15:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|169
1653884400000|2022-05-30 04:20:00|||||||||28
1653884700000|2022-05-30 04:25:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|128
1653885000000|2022-05-30 04:30:00|12021.5|12017.5|12017.6|12013.6|12021.5|12017.5|12016.8|12012.8|509
1653885300000|2022-05-30 04:35:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|375
1653885600000|2022-05-30 04:40:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12016.8|12012.8|201
1653885900000|2022-05-30 04:45:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12013.7|12009.7|590
1653886200000|2022-05-30 04:50:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|1009
1653886500000|2022-05-30 04:55:00|||||||||343
1653886800000|2022-05-30 05:00:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|77
1653887100000|2022-05-30 05:05:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|1128
1653887400000|2022-05-30 05:10:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|336
1653887700000|2022-05-30 05:15:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|808
1653888000000|2022-05-30 05:20:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|805
1653888300000|2022-05-30 05:25:00|12014.5|12010.5|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|609
1653888600000|2022-05-30 05:30:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|863
1653888900000|2022-05-30 05:35:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|158
1653889200000|2022-05-30 05:40:00|||||||||348
1653889500000|2022-05-30 05:45:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|346
1653889800000|2022-05-30 05:50:00|||||||||244
1653890100000|2022-05-30 05:55:00|12010.6|12006.6|12009|12005|12012.2|12008.2|12009|12005|272
1653890400000|2022-05-30 06:00:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12009|12005|520
1653890700000|2022-05-30 06:05:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|886
1653891000000|2022-05-30 06:10:00|12009|12005|12005.9|12001.9|12009|12005|12004.3|12000.3|1298
1653891300000|2022-05-30 06:15:00|12004.3|12000.3|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|1559
1653891600000|2022-05-30 06:20:00|12003.6|11999.6|12004.3|12000.3|12004.3|12000.3|12001.2|11997.2|2142
1653891900000|2022-05-30 06:25:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|917
1653892200000|2022-05-30 06:30:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|925
1653892500000|2022-05-30 06:35:00|12001.2|11997.2|12000.4|11996.4|12001.2|11997.2|11999.7|11995.7|1351
1653892800000|2022-05-30 06:40:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1147
1653893100000|2022-05-30 06:45:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|950
1653893400000|2022-05-30 06:50:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|910
1653893700000|2022-05-30 06:55:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11995|11991|1494
1653894000000|2022-05-30 07:00:00|11993.4|11989.4|11990.3|11986.3|11995|11991|11990.3|11986.3|2133
1653894300000|2022-05-30 07:05:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|2337
1653894600000|2022-05-30 07:10:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1696
1653894900000|2022-05-30 07:15:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|1193
1653895200000|2022-05-30 07:20:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|1335
1653895500000|2022-05-30 07:25:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11987.2|11983.2|1212
1653895800000|2022-05-30 07:30:00|11985.6|11981.6|11980.9|11976.9|11985.6|11981.6|11980.9|11976.9|4242
1653896100000|2022-05-30 07:35:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|3035
1653896400000|2022-05-30 07:40:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|2267
1653896700000|2022-05-30 07:45:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|3091
1653897000000|2022-05-30 07:50:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|2084
1653897300000|2022-05-30 07:55:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|2544
1653897600000|2022-05-30 08:00:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|4125
1653897900000|2022-05-30 08:05:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|3447
1653898200000|2022-05-30 08:10:00|11965.3|11961.3|11974.7|11970.7|11976.2|11972.2|11965.3|11961.3|10418
1653898500000|2022-05-30 08:15:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11970|11966|1623
1653898800000|2022-05-30 08:20:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|1465
1653899100000|2022-05-30 08:25:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|2989
1653899400000|2022-05-30 08:30:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|494
1653899700000|2022-05-30 08:35:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|2495
1653900000000|2022-05-30 08:40:00|11974.7|11970.7|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|1526
1653900300000|2022-05-30 08:45:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1058
1653900600000|2022-05-30 08:50:00|11979.3|11975.3|11978.6|11974.6|11979.3|11975.3|11976.2|11972.2|1342
1653900900000|2022-05-30 08:55:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|535
1653901200000|2022-05-30 09:00:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|940
1653901500000|2022-05-30 09:05:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|899
1653901800000|2022-05-30 09:10:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|743
1653902100000|2022-05-30 09:15:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|607
1653902400000|2022-05-30 09:20:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|482
1653902700000|2022-05-30 09:25:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|374
1653903000000|2022-05-30 09:30:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|573
1653903300000|2022-05-30 09:35:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|1790
1653903600000|2022-05-30 09:40:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|2358
1653903900000|2022-05-30 09:45:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|1061
1653904200000|2022-05-30 09:50:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|501
1653904500000|2022-05-30 09:55:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|152
1653904800000|2022-05-30 10:00:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|475
1653905100000|2022-05-30 10:05:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|475
1653905400000|2022-05-30 10:10:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|72
1653905700000|2022-05-30 10:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|354
1653906000000|2022-05-30 10:20:00|||||||||168
1653906300000|2022-05-30 10:25:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|266
1653906600000|2022-05-30 10:30:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|807
1653906900000|2022-05-30 10:35:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|765
1653907200000|2022-05-30 10:40:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|189
1653907500000|2022-05-30 10:45:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|2446
1653907800000|2022-05-30 10:50:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|766
1653908100000|2022-05-30 10:55:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|406
1653908400000|2022-05-30 11:00:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|667
1653908700000|2022-05-30 11:05:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|808
1653909000000|2022-05-30 11:10:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|750
1653909300000|2022-05-30 11:15:00|||||||||827
1653909600000|2022-05-30 11:20:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|867
1653909900000|2022-05-30 11:25:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|796
1653910200000|2022-05-30 11:30:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|666
1653910500000|2022-05-30 11:35:00|||||||||227
1653910800000|2022-05-30 11:40:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|890
1653911100000|2022-05-30 11:45:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1131
1653911400000|2022-05-30 11:50:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|433
1653911700000|2022-05-30 11:55:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|421
1653912000000|2022-05-30 12:00:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|913
1653912300000|2022-05-30 12:05:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|1958
1653912600000|2022-05-30 12:10:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|1205
1653912900000|2022-05-30 12:15:00|11973.1|11969.1|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|1588
1653913200000|2022-05-30 12:20:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|2950
1653913500000|2022-05-30 12:25:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|635
1653913800000|2022-05-30 12:30:00|11965.3|11961.3|11968.4|11964.4|11970|11966|11965.3|11961.3|2184
1653914100000|2022-05-30 12:35:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|530
1653914400000|2022-05-30 12:40:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|905
1653914700000|2022-05-30 12:45:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|647
1653915000000|2022-05-30 12:50:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|292
1653915300000|2022-05-30 12:55:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|577
1653915600000|2022-05-30 13:00:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|735
1653915900000|2022-05-30 13:05:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|1025
1653916200000|2022-05-30 13:10:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|529
1653916500000|2022-05-30 13:15:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|2386
1653916800000|2022-05-30 13:20:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11970|11966|1461
1653917100000|2022-05-30 13:25:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|968
1653917400000|2022-05-30 13:30:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|1532
1653917700000|2022-05-30 13:35:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|2197
1653918000000|2022-05-30 13:40:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|480
1653918300000|2022-05-30 13:45:00|11963.7|11959.7|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|1456
1653918600000|2022-05-30 13:50:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|593
1653918900000|2022-05-30 13:55:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|1527
1653919200000|2022-05-30 14:00:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|1146
1653919500000|2022-05-30 14:05:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|1359
1653919800000|2022-05-30 14:10:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|539
1653920100000|2022-05-30 14:15:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|1215
1653920400000|2022-05-30 14:20:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|1255
1653920700000|2022-05-30 14:25:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|2617
1653921000000|2022-05-30 14:30:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11962.2|11958.2|2164
1653921300000|2022-05-30 14:35:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|1345
1653921600000|2022-05-30 14:40:00|11966.8|11962.8|11970|11966|11970|11966|11966.8|11962.8|451
1653921900000|2022-05-30 14:45:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|228
1653922200000|2022-05-30 14:50:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|279
1653922500000|2022-05-30 14:55:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|277
1653922800000|2022-05-30 15:00:00|11966.8|11962.8|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|2847
1653923100000|2022-05-30 15:05:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|1920
1653923400000|2022-05-30 15:10:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|730
1653923700000|2022-05-30 15:15:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|669
1653924000000|2022-05-30 15:20:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|405
1653924300000|2022-05-30 15:25:00|11970|11966|11970|11966|11970|11966|11970|11966|239
1653924600000|2022-05-30 15:30:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|880
1653924900000|2022-05-30 15:35:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|230
1653925200000|2022-05-30 15:40:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|414
1653925500000|2022-05-30 15:45:00|11967.6|11963.6|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|113
1653925800000|2022-05-30 15:50:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|375
1653926100000|2022-05-30 15:55:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|273
1653926400000|2022-05-30 16:00:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|138
1653926700000|2022-05-30 16:05:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|948
1653927000000|2022-05-30 16:10:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|1207
1653927300000|2022-05-30 16:15:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|435
1653927600000|2022-05-30 16:20:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|701
1653927900000|2022-05-30 16:25:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|843
1653928200000|2022-05-30 16:30:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|1864
1653928500000|2022-05-30 16:35:00|||||||||231
1653928800000|2022-05-30 16:40:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|470
1653929100000|2022-05-30 16:45:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|589
1653929400000|2022-05-30 16:50:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|449
1653929700000|2022-05-30 16:55:00|11965.3|11961.3|11966.1|11962.1|11966.8|11962.8|11965.3|11961.3|1087
1653948000000|2022-05-30 22:00:00|11970|11966|11970|11966|11973.1|11969.1|11970|11966|822
1653948300000|2022-05-30 22:05:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11970|11966|424
1653948600000|2022-05-30 22:10:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|417
1653948900000|2022-05-30 22:15:00|||||||||13
1653949200000|2022-05-30 22:20:00|||||||||37
1653949500000|2022-05-30 22:25:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|529
1653949800000|2022-05-30 22:30:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|575
1653950100000|2022-05-30 22:35:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|430
1653950400000|2022-05-30 22:40:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|584
1653950700000|2022-05-30 22:45:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|407
1653951000000|2022-05-30 22:50:00|11974.7|11970.7|11970|11966|11974.7|11970.7|11970|11966|548
1653951300000|2022-05-30 22:55:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|270
1653951600000|2022-05-30 23:00:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|377
1653951900000|2022-05-30 23:05:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|59
1653952200000|2022-05-30 23:10:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|320
1653952500000|2022-05-30 23:15:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|158
1653952800000|2022-05-30 23:20:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|1257
1653953100000|2022-05-30 23:25:00|11961.4|11957.4|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|1180
1653953400000|2022-05-30 23:30:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|553
1653953700000|2022-05-30 23:35:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|325
1653954000000|2022-05-30 23:40:00|11962.2|11958.2|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|487
1653954300000|2022-05-30 23:45:00|11963.7|11959.7|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|417
1653954600000|2022-05-30 23:50:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|273
1653954900000|2022-05-30 23:55:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|542
1653955200000|2022-05-31 00:00:00|11965.3|11961.3|11960.6|11956.6|11965.3|11961.3|11959|11955|1413
1653955500000|2022-05-31 00:05:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|1007
1653955800000|2022-05-31 00:10:00|11960.6|11956.6|11955.9|11951.9|11960.6|11956.6|11955.9|11951.9|1629
1653956100000|2022-05-31 00:15:00|11954.3|11950.3|11949.7|11945.7|11955.9|11951.9|11949.7|11945.7|2722
1653956400000|2022-05-31 00:20:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|3245
1653956700000|2022-05-31 00:25:00|11945|11941|11937.2|11933.2|11946.5|11942.5|11937.2|11933.2|3720
1653957000000|2022-05-31 00:30:00|11938.7|11934.7|11946.5|11942.5|11946.5|11942.5|11935.6|11931.6|4340
1653957300000|2022-05-31 00:35:00|11948.1|11944.1|11941.8|11937.8|11948.1|11944.1|11940.3|11936.3|2430
1653957600000|2022-05-31 00:40:00|11940.3|11936.3|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|2159
1653957900000|2022-05-31 00:45:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11934|11930|2499
1653958200000|2022-05-31 00:50:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|1311
1653958500000|2022-05-31 00:55:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11934|11930|1579
1653958800000|2022-05-31 01:00:00|11935.6|11931.6|11940.3|11936.3|11940.3|11936.3|11935.6|11931.6|2659
1653959100000|2022-05-31 01:05:00|11941.8|11937.8|11945|11941|11948.1|11944.1|11940.3|11936.3|2416
1653959400000|2022-05-31 01:10:00|11946.5|11942.5|11948.1|11944.1|11955.9|11951.9|11946.5|11942.5|6406
1653959700000|2022-05-31 01:15:00|11948.9|11944.9|11945|11941|11949.7|11945.7|11943.4|11939.4|1696
1653960000000|2022-05-31 01:20:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11941.8|11937.8|1757
1653960300000|2022-05-31 01:25:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1587
1653960600000|2022-05-31 01:30:00|11946.5|11942.5|11941.8|11937.8|11948.1|11944.1|11941.8|11937.8|3737
1653960900000|2022-05-31 01:35:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11941.8|11937.8|3213
1653961200000|2022-05-31 01:40:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|829
1653961500000|2022-05-31 01:45:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|464
1653961800000|2022-05-31 01:50:00|11945|11941|11945|11941|11945|11941|11941.8|11937.8|1395
1653962100000|2022-05-31 01:55:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|914
1653962400000|2022-05-31 02:00:00|11948.1|11944.1|11945|11941|11949.7|11945.7|11945|11941|708
1653962700000|2022-05-31 02:05:00|11943.4|11939.4|11945|11941|11945|11941|11943.4|11939.4|1140
1653963000000|2022-05-31 02:10:00|11943.4|11939.4|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|933
1653963300000|2022-05-31 02:15:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|257
1653963600000|2022-05-31 02:20:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|249
1653963900000|2022-05-31 02:25:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11945|11941|602
1653964200000|2022-05-31 02:30:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|114
1653964500000|2022-05-31 02:35:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|812
1653964800000|2022-05-31 02:40:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|489
1653965100000|2022-05-31 02:45:00|11947.3|11943.3|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|475
1653965400000|2022-05-31 02:50:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11943.4|11939.4|793
1653965700000|2022-05-31 02:55:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|2214
1653966000000|2022-05-31 03:00:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|1194
1653966300000|2022-05-31 03:05:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|777
1653966600000|2022-05-31 03:10:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|453
1653966900000|2022-05-31 03:15:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|277
1653967200000|2022-05-31 03:20:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|479
1653967500000|2022-05-31 03:25:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|113
1653967800000|2022-05-31 03:30:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|650
1653968100000|2022-05-31 03:35:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|861
1653968400000|2022-05-31 03:40:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|464
1653968700000|2022-05-31 03:45:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|274
1653969000000|2022-05-31 03:50:00|||||||||119
1653969300000|2022-05-31 03:55:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|223
1653969600000|2022-05-31 04:00:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|292
1653969900000|2022-05-31 04:05:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|1087
1653970200000|2022-05-31 04:10:00|11945.8|11941.8|11946.5|11942.5|11948.1|11944.1|11945.8|11941.8|285
1653970500000|2022-05-31 04:15:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|2084
1653970800000|2022-05-31 04:20:00|11946.5|11942.5|11945|11941|11948.1|11944.1|11945|11941|465
1653971100000|2022-05-31 04:25:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11943.4|11939.4|949
1653971400000|2022-05-31 04:30:00|11945.8|11941.8|11946.5|11942.5|11946.5|11942.5|11945|11941|367
1653971700000|2022-05-31 04:35:00|11947.3|11943.3|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|269
1653972000000|2022-05-31 04:40:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|132
1653972300000|2022-05-31 04:45:00|11943.4|11939.4|11945|11941|11945|11941|11943.4|11939.4|2374
1653972600000|2022-05-31 04:50:00|11944.2|11940.2|11943.4|11939.4|11944.2|11940.2|11941.8|11937.8|409
1653972900000|2022-05-31 04:55:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|784
1653973200000|2022-05-31 05:00:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|170
1653973500000|2022-05-31 05:05:00|11945|11941|11941.8|11937.8|11945|11941|11941.8|11937.8|906
1653973800000|2022-05-31 05:10:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|121
1653974100000|2022-05-31 05:15:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|600
1653974400000|2022-05-31 05:20:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|194
1653974700000|2022-05-31 05:25:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|208
1653975000000|2022-05-31 05:30:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|619
1653975300000|2022-05-31 05:35:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|591
1653975600000|2022-05-31 05:40:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|983
1653975900000|2022-05-31 05:45:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1639
1653976200000|2022-05-31 05:50:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|919
1653976500000|2022-05-31 05:55:00|11945.8|11941.8|11945|11941|11946.5|11942.5|11945|11941|1298
1653976800000|2022-05-31 06:00:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11941.8|11937.8|942
1653977100000|2022-05-31 06:05:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|1122
1653977400000|2022-05-31 06:10:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|1660
1653977700000|2022-05-31 06:15:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|1069
1653978000000|2022-05-31 06:20:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|1365
1653978300000|2022-05-31 06:25:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11943.4|11939.4|1514
1653978600000|2022-05-31 06:30:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11941.8|11937.8|2168
1653978900000|2022-05-31 06:35:00|11943.4|11939.4|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|3978
1653979200000|2022-05-31 06:40:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11934|11930|2357
1653979500000|2022-05-31 06:45:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11937.2|11933.2|2348
1653979800000|2022-05-31 06:50:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|1825
1653980100000|2022-05-31 06:55:00|11945|11941|11945|11941|11946.5|11942.5|11945|11941|1133
1653980400000|2022-05-31 07:00:00|11946.5|11942.5|11955.9|11951.9|11955.9|11951.9|11945|11941|7876
1653980700000|2022-05-31 07:05:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11954.3|11950.3|4905
1653981000000|2022-05-31 07:10:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|2523
1653981300000|2022-05-31 07:15:00|11962.2|11958.2|11962.2|11958.2|11965.3|11961.3|11960.6|11956.6|5895
1653981600000|2022-05-31 07:20:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|5678
1653981900000|2022-05-31 07:25:00|11966.8|11962.8|11970|11966|11971.5|11967.5|11966.8|11962.8|8641
1653982200000|2022-05-31 07:30:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11966.8|11962.8|3608
1653982500000|2022-05-31 07:35:00|11970|11966|11971.5|11967.5|11974.7|11970.7|11968.4|11964.4|7825
1653982800000|2022-05-31 07:40:00|11973.1|11969.1|11976.2|11972.2|11979.3|11975.3|11971.5|11967.5|4237
1653983100000|2022-05-31 07:45:00|11974.7|11970.7|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|2686
1653983400000|2022-05-31 07:50:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|1772
1653983700000|2022-05-31 07:55:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11971.5|11967.5|2371
1653984000000|2022-05-31 08:00:00|11971.5|11967.5|11970|11966|11974.7|11970.7|11970|11966|2514
1653984300000|2022-05-31 08:05:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|2363
1653984600000|2022-05-31 08:10:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|1671
1653984900000|2022-05-31 08:15:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11968.4|11964.4|1944
1653985200000|2022-05-31 08:20:00|11970|11966|11966.8|11962.8|11971.5|11967.5|11966.8|11962.8|1152
1653985500000|2022-05-31 08:25:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|1925
1653985800000|2022-05-31 08:30:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|986
1653986100000|2022-05-31 08:35:00|11961.4|11957.4|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|2077
1653986400000|2022-05-31 08:40:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|4972
1653986700000|2022-05-31 08:45:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|1152
1653987000000|2022-05-31 08:50:00|11954.3|11950.3|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|1449
1653987300000|2022-05-31 08:55:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|618
1653987600000|2022-05-31 09:00:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11951.2|11947.2|4724
1653987900000|2022-05-31 09:05:00|11951.2|11947.2|11949.7|11945.7|11954.3|11950.3|11948.1|11944.1|2327
1653988200000|2022-05-31 09:10:00|11948.9|11944.9|11951.2|11947.2|11952.8|11948.8|11948.1|11944.1|3344
1653988500000|2022-05-31 09:15:00|11952.8|11948.8|11954.3|11950.3|11955.9|11951.9|11949.7|11945.7|3821
1653988800000|2022-05-31 09:20:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|1159
1653989100000|2022-05-31 09:25:00|11955.9|11951.9|11957.5|11953.5|11959|11955|11954.3|11950.3|1290
1653989400000|2022-05-31 09:30:00|11955.9|11951.9|11959|11955|11960.6|11956.6|11954.3|11950.3|1891
1653989700000|2022-05-31 09:35:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11957.5|11953.5|1818
1653990000000|2022-05-31 09:40:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|1989
1653990300000|2022-05-31 09:45:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|420
1653990600000|2022-05-31 09:50:00|11957.5|11953.5|11960.6|11956.6|11962.2|11958.2|11957.5|11953.5|1616
1653990900000|2022-05-31 09:55:00|11962.2|11958.2|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|1177
1653991200000|2022-05-31 10:00:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|1394
1653991500000|2022-05-31 10:05:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|1277
1653991800000|2022-05-31 10:10:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|2188
1653992100000|2022-05-31 10:15:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|1073
1653992400000|2022-05-31 10:20:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|194
1653992700000|2022-05-31 10:25:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|442
1653993000000|2022-05-31 10:30:00|11955.9|11951.9|11957.5|11953.5|11959|11955|11955.9|11951.9|1512
1653993300000|2022-05-31 10:35:00|11959|11955|11955.9|11951.9|11959|11955|11955.9|11951.9|1200
1653993600000|2022-05-31 10:40:00|11954.3|11950.3|11959|11955|11959|11955|11954.3|11950.3|534
1653993900000|2022-05-31 10:45:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|811
1653994200000|2022-05-31 10:50:00|11957.5|11953.5|11963.7|11959.7|11965.3|11961.3|11957.5|11953.5|1162
1653994500000|2022-05-31 10:55:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|570
1653994800000|2022-05-31 11:00:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|1226
1653995100000|2022-05-31 11:05:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|2188
1653995400000|2022-05-31 11:10:00|11962.2|11958.2|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|2429
1653995700000|2022-05-31 11:15:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1037
1653996000000|2022-05-31 11:20:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|1861
1653996300000|2022-05-31 11:25:00|11962.2|11958.2|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|2595
1653996600000|2022-05-31 11:30:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1710
1653996900000|2022-05-31 11:35:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11966.8|11962.8|1534
1653997200000|2022-05-31 11:40:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|755
1653997500000|2022-05-31 11:45:00|11963.7|11959.7|11959|11955|11965.3|11961.3|11959|11955|2301
1653997800000|2022-05-31 11:50:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|1776
1653998100000|2022-05-31 11:55:00|11959|11955|11962.2|11958.2|11962.2|11958.2|11959|11955|2133
1653998400000|2022-05-31 12:00:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11955.9|11951.9|2818
1653998700000|2022-05-31 12:05:00|11957.5|11953.5|11955.9|11951.9|11960.6|11956.6|11954.3|11950.3|2745
1653999000000|2022-05-31 12:10:00|11954.3|11950.3|11963.7|11959.7|11965.3|11961.3|11954.3|11950.3|4742
1653999300000|2022-05-31 12:15:00|11962.2|11958.2|11954.3|11950.3|11963.7|11959.7|11952.8|11948.8|4636
1653999600000|2022-05-31 12:20:00|11952.8|11948.8|11935.6|11931.6|11952.8|11948.8|11935.6|11931.6|9321
1653999900000|2022-05-31 12:25:00|11937.2|11933.2|11927.8|11923.8|11937.2|11933.2|11926.2|11922.2|9920
1654000200000|2022-05-31 12:30:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|6929
1654000500000|2022-05-31 12:35:00|11930.9|11926.9|11927.8|11923.8|11932.5|11928.5|11926.2|11922.2|10297
1654000800000|2022-05-31 12:40:00|11926.2|11922.2|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|7463
1654001100000|2022-05-31 12:45:00|11924.7|11920.7|11926.2|11922.2|11927.8|11923.8|11923.1|11919.1|8367
1654001400000|2022-05-31 12:50:00|11927.8|11923.8|11930.9|11926.9|11932.5|11928.5|11926.2|11922.2|8040
1654001700000|2022-05-31 12:55:00|11932.5|11928.5|11927.8|11923.8|11934|11930|11927.8|11923.8|3752
1654002000000|2022-05-31 13:00:00|11926.2|11922.2|11938.7|11934.7|11938.7|11934.7|11926.2|11922.2|8311
1654002300000|2022-05-31 13:05:00|11937.2|11933.2|11937.2|11933.2|11940.3|11936.3|11934|11930|5153
1654002600000|2022-05-31 13:10:00|11938.7|11934.7|11943.4|11939.4|11945|11941|11937.2|11933.2|5108
1654002900000|2022-05-31 13:15:00|11945|11941|11949.7|11945.7|11951.2|11947.2|11945|11941|5160
1654003200000|2022-05-31 13:20:00|11948.1|11944.1|11948.1|11944.1|11954.3|11950.3|11946.5|11942.5|7737
1654003500000|2022-05-31 13:25:00|11949.7|11945.7|11957.5|11953.5|11957.5|11953.5|11948.1|11944.1|5675
1654003800000|2022-05-31 13:30:00|11955.9|11951.9|11948.1|11944.1|11959|11955|11948.1|11944.1|3957
1654004100000|2022-05-31 13:35:00|11949.7|11945.7|11960.6|11956.6|11962.2|11958.2|11948.1|11944.1|7470
1654004400000|2022-05-31 13:40:00|11959|11955|11945|11941|11959|11955|11941.1|11937.1|9962
1654004700000|2022-05-31 13:45:00|11943.4|11939.4|11943.4|11939.4|11948.1|11944.1|11940.3|11936.3|8031
1654005000000|2022-05-31 13:50:00|11941.8|11937.8|11946.5|11942.5|11948.1|11944.1|11941.8|11937.8|4483
1654005300000|2022-05-31 13:55:00|11945|11941|11940.3|11936.3|11946.5|11942.5|11938.7|11934.7|3806
1654005600000|2022-05-31 14:00:00|11938.7|11934.7|11930.9|11926.9|11940.3|11936.3|11930.9|11926.9|7659
1654005900000|2022-05-31 14:05:00|11932.5|11928.5|11926.2|11922.2|11935.6|11931.6|11926.2|11922.2|9880
1654006200000|2022-05-31 14:10:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11926.2|11922.2|6284
1654006500000|2022-05-31 14:15:00|11930.9|11926.9|11934|11930|11937.2|11933.2|11929.3|11925.3|9029
1654006800000|2022-05-31 14:20:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|7262
1654007100000|2022-05-31 14:25:00|11930.9|11926.9|11934|11930|11937.2|11933.2|11927.8|11923.8|5928
1654007400000|2022-05-31 14:30:00|11932.5|11928.5|11934|11930|11938.7|11934.7|11930.9|11926.9|6870
1654007700000|2022-05-31 14:35:00|11932.5|11928.5|11940.3|11936.3|11941.8|11937.8|11932.5|11928.5|7343
1654008000000|2022-05-31 14:40:00|11938.7|11934.7|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|4507
1654008300000|2022-05-31 14:45:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11932.5|11928.5|6090
1654008600000|2022-05-31 14:50:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11932.5|11928.5|5354
1654008900000|2022-05-31 14:55:00|11934|11930|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|6661
1654009200000|2022-05-31 15:00:00|11929.3|11925.3|11923.1|11919.1|11930.9|11926.9|11923.1|11919.1|10063
1654009500000|2022-05-31 15:05:00|11924.7|11920.7|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|5779
1654009800000|2022-05-31 15:10:00|11930.9|11926.9|11929.3|11925.3|11934|11930|11929.3|11925.3|4944
1654010100000|2022-05-31 15:15:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|4952
1654010400000|2022-05-31 15:20:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11926.2|11922.2|1652
1654010700000|2022-05-31 15:25:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|2640
1654011000000|2022-05-31 15:30:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|3524
1654011300000|2022-05-31 15:35:00|11932.5|11928.5|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|2496
1654011600000|2022-05-31 15:40:00|11932.5|11928.5|11938.7|11934.7|11938.7|11934.7|11930.9|11926.9|2868
1654011900000|2022-05-31 15:45:00|11940.3|11936.3|11940.3|11936.3|11945|11941|11940.3|11936.3|9129
1654012200000|2022-05-31 15:50:00|11941.8|11937.8|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|4309
1654012500000|2022-05-31 15:55:00|11937.2|11933.2|11941.8|11937.8|11941.8|11937.8|11937.2|11933.2|3230
1654012800000|2022-05-31 16:00:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|2856
1654013100000|2022-05-31 16:05:00|11945|11941|11940.3|11936.3|11945|11941|11940.3|11936.3|2312
1654013400000|2022-05-31 16:10:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|2884
1654013700000|2022-05-31 16:15:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|1545
1654014000000|2022-05-31 16:20:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|2539
1654014300000|2022-05-31 16:25:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11940.3|11936.3|2800
1654014600000|2022-05-31 16:30:00|11945|11941|11945|11941|11948.1|11944.1|11943.4|11939.4|6076
1654014900000|2022-05-31 16:35:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|2467
1654015200000|2022-05-31 16:40:00|11945|11941|11945|11941|11945|11941|11945|11941|1896
1654015500000|2022-05-31 16:45:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1460
1654015800000|2022-05-31 16:50:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|4570
1654016100000|2022-05-31 16:55:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|1404
1654016400000|2022-05-31 17:00:00|11945|11941|11946.5|11942.5|11949.7|11945.7|11945|11941|2127
1654016700000|2022-05-31 17:05:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|2913
1654017000000|2022-05-31 17:10:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|3699
1654017300000|2022-05-31 17:15:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|5184
1654017600000|2022-05-31 17:20:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|4801
1654017900000|2022-05-31 17:25:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1676
1654018200000|2022-05-31 17:30:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|3202
1654018500000|2022-05-31 17:35:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|1137
1654018800000|2022-05-31 17:40:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|2795
1654019100000|2022-05-31 17:45:00|11945|11941|11949.7|11945.7|11949.7|11945.7|11945|11941|2798
1654019400000|2022-05-31 17:50:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11945|11941|2966
1654019700000|2022-05-31 17:55:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11945|11941|946
1654020000000|2022-05-31 18:00:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|6248
1654020300000|2022-05-31 18:05:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|4662
1654020600000|2022-05-31 18:10:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|1485
1654020900000|2022-05-31 18:15:00|11949.7|11945.7|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|3533
1654021200000|2022-05-31 18:20:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|2256
1654021500000|2022-05-31 18:25:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|3343
1654021800000|2022-05-31 18:30:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|2881
1654022100000|2022-05-31 18:35:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|1978
1654022400000|2022-05-31 18:40:00|11949.7|11945.7|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|4066
1654022700000|2022-05-31 18:45:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|3778
1654023000000|2022-05-31 18:50:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|3332
1654023300000|2022-05-31 18:55:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|11681
1654023600000|2022-05-31 19:00:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|8238
1654023900000|2022-05-31 19:05:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|4732
1654024200000|2022-05-31 19:10:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|5940
1654024500000|2022-05-31 19:15:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|4369
1654024800000|2022-05-31 19:20:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|4247
1654025100000|2022-05-31 19:25:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|5258
1654025400000|2022-05-31 19:30:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|3066
1654025700000|2022-05-31 19:35:00|11941.8|11937.8|11948.1|11944.1|11948.1|11944.1|11940.3|11936.3|6468
1654026000000|2022-05-31 19:40:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|7416
1654026300000|2022-05-31 19:45:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|6135
1654026600000|2022-05-31 19:50:00|11941.8|11937.8|11934|11930|11941.8|11937.8|11929.3|11925.3|17960
1654026900000|2022-05-31 19:55:00|11935.6|11931.6|11941.8|11937.8|11941.8|11937.8|11924.7|11920.7|33013
1654027200000|2022-05-31 20:00:00|11943.4|11939.4|11940.3|11936.3|11945|11941|11937.2|11933.2|17668
1654027500000|2022-05-31 20:05:00|11938.7|11934.7|11934|11930|11940.3|11936.3|11929.3|11925.3|7671
1654027800000|2022-05-31 20:10:00|11932.5|11928.5|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|4570
1654028100000|2022-05-31 20:15:00|11934|11930|11937.2|11933.2|11938.7|11934.7|11934|11930|3441
1654028400000|2022-05-31 20:20:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11934|11930|5868
1654028700000|2022-05-31 20:25:00|11938.7|11934.7|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|3435
1654029000000|2022-05-31 20:30:00|11940.3|11936.3|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|5031
1654029300000|2022-05-31 20:35:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|1690
1654029600000|2022-05-31 20:40:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|1374
1654029900000|2022-05-31 20:45:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|1877
1654030200000|2022-05-31 20:50:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|1663
1654030500000|2022-05-31 20:55:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|2549
1654034400000|2022-05-31 22:00:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|538
1654034700000|2022-05-31 22:05:00|||||||||82
1654035000000|2022-05-31 22:10:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|142
1654035300000|2022-05-31 22:15:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|147
1654035600000|2022-05-31 22:20:00|||||||||301
1654035900000|2022-05-31 22:25:00|||||||||22
1654036200000|2022-05-31 22:30:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|465
1654036500000|2022-05-31 22:35:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|256
1654036800000|2022-05-31 22:40:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|132
1654037100000|2022-05-31 22:45:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|227
1654037400000|2022-05-31 22:50:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|280
1654037700000|2022-05-31 22:55:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|279
1654038000000|2022-05-31 23:00:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|403
1654038300000|2022-05-31 23:05:00|||||||||153
1654038600000|2022-05-31 23:10:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|682
1654038900000|2022-05-31 23:15:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|147
1654039200000|2022-05-31 23:20:00|11934|11930|11934|11930|11934|11930|11934|11930|596
1654039500000|2022-05-31 23:25:00|||||||||493
1654039800000|2022-05-31 23:30:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|168
1654040100000|2022-05-31 23:35:00|11934|11930|11934|11930|11934|11930|11934|11930|225
1654040400000|2022-05-31 23:40:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11932.5|11928.5|454
1654040700000|2022-05-31 23:45:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|1184
1654041000000|2022-05-31 23:50:00|11932.5|11928.5|11934|11930|11934|11930|11932.5|11928.5|376
1654041300000|2022-05-31 23:55:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11930.9|11926.9|406
1654041600000|2022-06-01 00:00:00|11930.9|11926.9|11930.9|11926.9|11934|11930|11929.3|11925.3|784
1654041900000|2022-06-01 00:05:00|11931.7|11927.7|11932.5|11928.5|11934|11930|11929.3|11925.3|1715
1654042200000|2022-06-01 00:10:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|624
1654042500000|2022-06-01 00:15:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|842
1654042800000|2022-06-01 00:20:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11930.9|11926.9|1303
1654043100000|2022-06-01 00:25:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|623
1654043400000|2022-06-01 00:30:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|618
1654043700000|2022-06-01 00:35:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11926.2|11922.2|1835
1654044000000|2022-06-01 00:40:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|502
1654044300000|2022-06-01 00:45:00|11924.7|11920.7|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|4454
1654044600000|2022-06-01 00:50:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1880
1654044900000|2022-06-01 00:55:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11918.4|11914.4|2523
1654045200000|2022-06-01 01:00:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1560
1654045500000|2022-06-01 01:05:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|515
1654045800000|2022-06-01 01:10:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|611
1654046100000|2022-06-01 01:15:00|11920|11916|11920|11916|11920|11916|11918.4|11914.4|2805
1654046400000|2022-06-01 01:20:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|1138
1654046700000|2022-06-01 01:25:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|696
1654047000000|2022-06-01 01:30:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|1735
1654047300000|2022-06-01 01:35:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11918.4|11914.4|1186
1654047600000|2022-06-01 01:40:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|1354
1654047900000|2022-06-01 01:45:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|377
1654048200000|2022-06-01 01:50:00|11924.7|11920.7|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|3021
1654048500000|2022-06-01 01:55:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1418
1654048800000|2022-06-01 02:00:00|11923.1|11919.1|11923.1|11919.1|11923.9|11919.9|11923.1|11919.1|761
1654049100000|2022-06-01 02:05:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1162
1654049400000|2022-06-01 02:10:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|936
1654049700000|2022-06-01 02:15:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|248
1654050000000|2022-06-01 02:20:00|||||||||60
1654050300000|2022-06-01 02:25:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|136
1654050600000|2022-06-01 02:30:00|||||||||212
1654050900000|2022-06-01 02:35:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|362
1654051200000|2022-06-01 02:40:00|11926.2|11922.2|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|854
1654051500000|2022-06-01 02:45:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|453
1654051800000|2022-06-01 02:50:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|1269
1654052100000|2022-06-01 02:55:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|919
1654052400000|2022-06-01 03:00:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|133
1654052700000|2022-06-01 03:05:00|||||||||125
1654053000000|2022-06-01 03:10:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|644
1654053300000|2022-06-01 03:15:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|128
1654053600000|2022-06-01 03:20:00|||||||||15
1654053900000|2022-06-01 03:25:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|122
1654054200000|2022-06-01 03:30:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|758
1654054500000|2022-06-01 03:35:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|183
1654054800000|2022-06-01 03:40:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|259
1654055100000|2022-06-01 03:45:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|303
1654055400000|2022-06-01 03:50:00|||||||||447
1654055700000|2022-06-01 03:55:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|211
1654056000000|2022-06-01 04:00:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|256
1654056300000|2022-06-01 04:05:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|598
1654056600000|2022-06-01 04:10:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|473
1654056900000|2022-06-01 04:15:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|1186
1654057200000|2022-06-01 04:20:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|489
1654057500000|2022-06-01 04:25:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|1419
1654057800000|2022-06-01 04:30:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|1310
1654058100000|2022-06-01 04:35:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|5295
1654058400000|2022-06-01 04:40:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|385
1654058700000|2022-06-01 04:45:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|336
1654059000000|2022-06-01 04:50:00|11929.3|11925.3|11927.8|11923.8|11932.5|11928.5|11927.8|11923.8|2573
1654059300000|2022-06-01 04:55:00|11928.6|11924.6|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|1039
1654059600000|2022-06-01 05:00:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|4769
1654059900000|2022-06-01 05:05:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|1945
1654060200000|2022-06-01 05:10:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|674
1654060500000|2022-06-01 05:15:00|11925.4|11921.4|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|197
1654060800000|2022-06-01 05:20:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|295
1654061100000|2022-06-01 05:25:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|847
1654061400000|2022-06-01 05:30:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11924.7|11920.7|681
1654061700000|2022-06-01 05:35:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|360
1654062000000|2022-06-01 05:40:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|335
1654062300000|2022-06-01 05:45:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|376
1654062600000|2022-06-01 05:50:00|11928.6|11924.6|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|1259
1654062900000|2022-06-01 05:55:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|228
1654063200000|2022-06-01 06:00:00|11929.3|11925.3|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|1553
1654063500000|2022-06-01 06:05:00|11930.1|11926.1|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|2294
1654063800000|2022-06-01 06:10:00|11932.5|11928.5|11934|11930|11935.6|11931.6|11932.5|11928.5|2745
1654064100000|2022-06-01 06:15:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11934|11930|1098
1654064400000|2022-06-01 06:20:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|929
1654064700000|2022-06-01 06:25:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11934|11930|1721
1654065000000|2022-06-01 06:30:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|2334
1654065300000|2022-06-01 06:35:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|1106
1654065600000|2022-06-01 06:40:00|11934|11930|11930.9|11926.9|11934|11930|11930.9|11926.9|2189
1654065900000|2022-06-01 06:45:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|1913
1654066200000|2022-06-01 06:50:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|2247
1654066500000|2022-06-01 06:55:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|1158
1654066800000|2022-06-01 07:00:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|2450
1654067100000|2022-06-01 07:05:00|11921.5|11917.5|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|3608
1654067400000|2022-06-01 07:10:00|11923.1|11919.1|11916.8|11912.8|11924.7|11920.7|11916.8|11912.8|4352
1654067700000|2022-06-01 07:15:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11915.3|11911.3|5045
1654068000000|2022-06-01 07:20:00|11920|11916|11918.4|11914.4|11920|11916|11915.3|11911.3|2650
1654068300000|2022-06-01 07:25:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|2569
1654068600000|2022-06-01 07:30:00|11918.4|11914.4|11915.3|11911.3|11921.5|11917.5|11915.3|11911.3|3774
1654068900000|2022-06-01 07:35:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|3353
1654069200000|2022-06-01 07:40:00|11916.8|11912.8|11921.5|11917.5|11921.5|11917.5|11915.3|11911.3|2040
1654069500000|2022-06-01 07:45:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11920|11916|2798
1654069800000|2022-06-01 07:50:00|11921.5|11917.5|11923.1|11919.1|11924.7|11920.7|11920|11916|1501
1654070100000|2022-06-01 07:55:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11920|11916|5465
1654070400000|2022-06-01 08:00:00|11923.1|11919.1|11927.8|11923.8|11927.8|11923.8|11923.1|11919.1|2573
1654070700000|2022-06-01 08:05:00|11926.2|11922.2|11923.1|11919.1|11929.3|11925.3|11923.1|11919.1|2986
1654071000000|2022-06-01 08:10:00|11921.5|11917.5|11927.8|11923.8|11927.8|11923.8|11921.5|11917.5|2289
1654071300000|2022-06-01 08:15:00|11926.2|11922.2|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|1331
1654071600000|2022-06-01 08:20:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|1042
1654071900000|2022-06-01 08:25:00|11923.1|11919.1|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|1792
1654072200000|2022-06-01 08:30:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11920|11916|2379
1654072500000|2022-06-01 08:35:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11920|11916|776
1654072800000|2022-06-01 08:40:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11918.4|11914.4|3971
1654073100000|2022-06-01 08:45:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|1294
1654073400000|2022-06-01 08:50:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|872
1654073700000|2022-06-01 08:55:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|850
1654074000000|2022-06-01 09:00:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|450
1654074300000|2022-06-01 09:05:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|1355
1654074600000|2022-06-01 09:10:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|1723
1654074900000|2022-06-01 09:15:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|1037
1654075200000|2022-06-01 09:20:00|11927|11923|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|602
1654075500000|2022-06-01 09:25:00|11925.4|11921.4|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|922
1654075800000|2022-06-01 09:30:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|2019
1654076100000|2022-06-01 09:35:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|676
1654076400000|2022-06-01 09:40:00|11927.8|11923.8|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|1348
1654076700000|2022-06-01 09:45:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|552
1654077000000|2022-06-01 09:50:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|672
1654077300000|2022-06-01 09:55:00|||||||||88
1654077600000|2022-06-01 10:00:00|11927.8|11923.8|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|259
1654077900000|2022-06-01 10:05:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|554
1654078200000|2022-06-01 10:10:00|11930.9|11926.9|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|984
1654078500000|2022-06-01 10:15:00|11932.5|11928.5|11927.8|11923.8|11932.5|11928.5|11927.8|11923.8|504
1654078800000|2022-06-01 10:20:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|550
1654079100000|2022-06-01 10:25:00|11930.1|11926.1|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|607
1654079400000|2022-06-01 10:30:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|865
1654079700000|2022-06-01 10:35:00|11932.5|11928.5|11934|11930|11934|11930|11930.9|11926.9|697
1654080000000|2022-06-01 10:40:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|2378
1654080300000|2022-06-01 10:45:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|1464
1654080600000|2022-06-01 10:50:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11930.9|11926.9|1082
1654080900000|2022-06-01 10:55:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|890
1654081200000|2022-06-01 11:00:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|1834
1654081500000|2022-06-01 11:05:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|2583
1654081800000|2022-06-01 11:10:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|2042
1654082100000|2022-06-01 11:15:00|11921.5|11917.5|11921.5|11917.5|11924.7|11920.7|11920|11916|1551
1654082400000|2022-06-01 11:20:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|1289
1654082700000|2022-06-01 11:25:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11920|11916|2697
1654083000000|2022-06-01 11:30:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|1614
1654083300000|2022-06-01 11:35:00|11920|11916|11920|11916|11923.1|11919.1|11918.4|11914.4|2474
1654083600000|2022-06-01 11:40:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|1146
1654083900000|2022-06-01 11:45:00|11916.8|11912.8|11920|11916|11920|11916|11916.8|11912.8|706
1654084200000|2022-06-01 11:50:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|2426
1654084500000|2022-06-01 11:55:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|2915
1654084800000|2022-06-01 12:00:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11920|11916|2891
1654085100000|2022-06-01 12:05:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|2002
1654085400000|2022-06-01 12:10:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|4309
1654085700000|2022-06-01 12:15:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|3493
1654086000000|2022-06-01 12:20:00|11923.9|11919.9|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|3053
1654086300000|2022-06-01 12:25:00|11924.7|11920.7|11921.5|11917.5|11926.2|11922.2|11920|11916|4406
1654086600000|2022-06-01 12:30:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|2508
1654086900000|2022-06-01 12:35:00|11920|11916|11924.7|11920.7|11926.2|11922.2|11918.4|11914.4|3203
1654087200000|2022-06-01 12:40:00|11926.2|11922.2|11930.9|11926.9|11930.9|11926.9|11926.2|11922.2|3006
1654087500000|2022-06-01 12:45:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11930.9|11926.9|5391
1654087800000|2022-06-01 12:50:00|11929.3|11925.3|11934|11930|11934|11930|11927.8|11923.8|5542
1654088100000|2022-06-01 12:55:00|11935.6|11931.6|11940.3|11936.3|11941.8|11937.8|11934|11930|5489
1654088400000|2022-06-01 13:00:00|11941.8|11937.8|11949.7|11945.7|11949.7|11945.7|11940.3|11936.3|6915
1654088700000|2022-06-01 13:05:00|11948.1|11944.1|11948.1|11944.1|11952.8|11948.8|11948.1|11944.1|5721
1654089000000|2022-06-01 13:10:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|4015
1654089300000|2022-06-01 13:15:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|2225
1654089600000|2022-06-01 13:20:00|11943.4|11939.4|11940.3|11936.3|11945|11941|11940.3|11936.3|1010
1654089900000|2022-06-01 13:25:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|2616
1654090200000|2022-06-01 13:30:00|11935.6|11931.6|11932.5|11928.5|11937.2|11933.2|11926.2|11922.2|5733
1654090500000|2022-06-01 13:35:00|11930.9|11926.9|11938.7|11934.7|11938.7|11934.7|11929.3|11925.3|5280
1654090800000|2022-06-01 13:40:00|11940.3|11936.3|11940.3|11936.3|11945|11941|11935.6|11931.6|7138
1654091100000|2022-06-01 13:45:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11937.2|11933.2|5404
1654091400000|2022-06-01 13:50:00|11945|11941|11940.3|11936.3|11945|11941|11940.3|11936.3|3928
1654091700000|2022-06-01 13:55:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|3000
1654092000000|2022-06-01 14:00:00|11941.1|11937.1|11907.5|11903.5|11941.1|11937.1|11904.3|11900.3|22747
1654092300000|2022-06-01 14:05:00|11909|11905|11895|11891|11909|11905|11891.8|11887.8|18256
1654092600000|2022-06-01 14:10:00|11893.4|11889.4|11884|11880|11895|11891|11882.5|11878.5|14945
1654092900000|2022-06-01 14:15:00|11885.6|11881.6|11882.5|11878.5|11894.2|11890.2|11880.9|11876.9|19292
1654093200000|2022-06-01 14:20:00|11880.9|11876.9|11877.8|11873.8|11884|11880|11874.7|11870.7|12189
1654093500000|2022-06-01 14:25:00|11879.3|11875.3|11870|11866|11880.9|11876.9|11868.4|11864.4|16182
1654093800000|2022-06-01 14:30:00|11868.4|11864.4|11871.5|11867.5|11873.1|11869.1|11865.3|11861.3|14442
1654094100000|2022-06-01 14:35:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11866.8|11862.8|9521
1654094400000|2022-06-01 14:40:00|11873.1|11869.1|11877.8|11873.8|11879.3|11875.3|11873.1|11869.1|11047
1654094700000|2022-06-01 14:45:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11873.1|11869.1|12170
1654095000000|2022-06-01 14:50:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11874.7|11870.7|8070
1654095300000|2022-06-01 14:55:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|6910
1654095600000|2022-06-01 15:00:00|11877.8|11873.8|11874.7|11870.7|11879.3|11875.3|11873.1|11869.1|8900
1654095900000|2022-06-01 15:05:00|11873.1|11869.1|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|5836
1654096200000|2022-06-01 15:10:00|11870|11866|11870|11866|11874.7|11870.7|11870|11866|4179
1654096500000|2022-06-01 15:15:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|2906
1654096800000|2022-06-01 15:20:00|11870|11866|11866.8|11862.8|11871.5|11867.5|11865.3|11861.3|5829
1654097100000|2022-06-01 15:25:00|11866.1|11862.1|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|4671
1654097400000|2022-06-01 15:30:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11863.7|11859.7|4496
1654097700000|2022-06-01 15:35:00|11868.4|11864.4|11870|11866|11870|11866|11863.7|11859.7|3518
1654098000000|2022-06-01 15:40:00|11868.4|11864.4|11863.7|11859.7|11870|11866|11863.7|11859.7|2684
1654098300000|2022-06-01 15:45:00|11862.2|11858.2|11868.4|11864.4|11870|11866|11860.6|11856.6|3893
1654098600000|2022-06-01 15:50:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|2127
1654098900000|2022-06-01 15:55:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|3185
1654099200000|2022-06-01 16:00:00|11865.3|11861.3|11865.3|11861.3|11868.4|11864.4|11863.7|11859.7|3310
1654099500000|2022-06-01 16:05:00|11863.7|11859.7|11870|11866|11870|11866|11863.7|11859.7|3642
1654099800000|2022-06-01 16:10:00|11868.4|11864.4|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|5770
1654100100000|2022-06-01 16:15:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11868.4|11864.4|2635
1654100400000|2022-06-01 16:20:00|11870|11866|11870|11866|11871.5|11867.5|11868.4|11864.4|2859
1654100700000|2022-06-01 16:25:00|11871.5|11867.5|11868.4|11864.4|11871.5|11867.5|11865.3|11861.3|7253
1654101000000|2022-06-01 16:30:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|2237
1654101300000|2022-06-01 16:35:00|11866.8|11862.8|11859|11855|11866.8|11862.8|11857.5|11853.5|5642
1654101600000|2022-06-01 16:40:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|3879
1654101900000|2022-06-01 16:45:00|11857.5|11853.5|11859|11855|11860.6|11856.6|11857.5|11853.5|5619
1654102200000|2022-06-01 16:50:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|6596
1654102500000|2022-06-01 16:55:00|11856.7|11852.7|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|8236
1654102800000|2022-06-01 17:00:00|11862.2|11858.2|11865.3|11861.3|11866.8|11862.8|11862.2|11858.2|4242
1654103100000|2022-06-01 17:05:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|3774
1654103400000|2022-06-01 17:10:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|3502
1654103700000|2022-06-01 17:15:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|3150
1654104000000|2022-06-01 17:20:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|1735
1654104300000|2022-06-01 17:25:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11859|11855|3538
1654104600000|2022-06-01 17:30:00|11857.5|11853.5|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|1448
1654104900000|2022-06-01 17:35:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11859|11855|2964
1654105200000|2022-06-01 17:40:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|2263
1654105500000|2022-06-01 17:45:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|2032
1654105800000|2022-06-01 17:50:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11859|11855|1696
1654106100000|2022-06-01 17:55:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|2847
1654106400000|2022-06-01 18:00:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|2564
1654106700000|2022-06-01 18:05:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|1739
1654107000000|2022-06-01 18:10:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|717
1654107300000|2022-06-01 18:15:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|2454
1654107600000|2022-06-01 18:20:00|11863.7|11859.7|11860.6|11856.6|11863.7|11859.7|11860.6|11856.6|3448
1654107900000|2022-06-01 18:25:00|11861.4|11857.4|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|4187
1654108200000|2022-06-01 18:30:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|2311
1654108500000|2022-06-01 18:35:00|11865.3|11861.3|11870|11866|11870|11866|11865.3|11861.3|3126
1654108800000|2022-06-01 18:40:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|1692
1654109100000|2022-06-01 18:45:00|11871.5|11867.5|11866.8|11862.8|11873.1|11869.1|11865.3|11861.3|5356
1654109400000|2022-06-01 18:50:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|1619
1654109700000|2022-06-01 18:55:00|11870|11866|11865.3|11861.3|11871.5|11867.5|11865.3|11861.3|6133
1654110000000|2022-06-01 19:00:00|11863.7|11859.7|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|3262
1654110300000|2022-06-01 19:05:00|11862.2|11858.2|11860.6|11856.6|11863.7|11859.7|11860.6|11856.6|5668
1654110600000|2022-06-01 19:10:00|11862.2|11858.2|11857.5|11853.5|11862.2|11858.2|11857.5|11853.5|5332
1654110900000|2022-06-01 19:15:00|11859|11855|11862.2|11858.2|11862.2|11858.2|11857.5|11853.5|1719
1654111200000|2022-06-01 19:20:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|2607
1654111500000|2022-06-01 19:25:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|3499
1654111800000|2022-06-01 19:30:00|11863.7|11859.7|11868.4|11864.4|11868.4|11864.4|11863.7|11859.7|3053
1654112100000|2022-06-01 19:35:00|11870|11866|11868.4|11864.4|11870|11866|11866.8|11862.8|2514
1654112400000|2022-06-01 19:40:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|724
1654112700000|2022-06-01 19:45:00|11870|11866|11870|11866|11870|11866|11870|11866|1682
1654113000000|2022-06-01 19:50:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|2287
1654113300000|2022-06-01 19:55:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11870|11866|2409
1654113600000|2022-06-01 20:00:00|11871.5|11867.5|11876.2|11872.2|11877.8|11873.8|11870|11866|3350
1654113900000|2022-06-01 20:05:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|3807
1654114200000|2022-06-01 20:10:00|11874.7|11870.7|11877.8|11873.8|11877.8|11873.8|11874.7|11870.7|1806
1654114500000|2022-06-01 20:15:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|1528
1654114800000|2022-06-01 20:20:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|3172
1654115100000|2022-06-01 20:25:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|2336
1654115400000|2022-06-01 20:30:00|11880.9|11876.9|11884|11880|11885.6|11881.6|11880.9|11876.9|4567
1654115700000|2022-06-01 20:35:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|1507
1654116000000|2022-06-01 20:40:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|649
1654116300000|2022-06-01 20:45:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|1930
1654116600000|2022-06-01 20:50:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|1633
1654116900000|2022-06-01 20:55:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|1125
1654120800000|2022-06-01 22:00:00|11896.5|11892.5|11881.7|11877.7|11896.5|11892.5|11879.3|11875.3|1073
1654121100000|2022-06-01 22:05:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|393
1654121400000|2022-06-01 22:10:00|11878.6|11874.6|11878.6|11874.6|11879.3|11875.3|11877.8|11873.8|213
1654121700000|2022-06-01 22:15:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|114
1654122000000|2022-06-01 22:20:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|310
1654122300000|2022-06-01 22:25:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|69
1654122600000|2022-06-01 22:30:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|554
1654122900000|2022-06-01 22:35:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|787
1654123200000|2022-06-01 22:40:00|11880.1|11876.1|11882.5|11878.5|11882.5|11878.5|11880.1|11876.1|247
1654123500000|2022-06-01 22:45:00|11883.3|11879.3|11882.5|11878.5|11884|11880|11882.5|11878.5|565
1654123800000|2022-06-01 22:50:00|11884|11880|11884|11880|11885.6|11881.6|11883.3|11879.3|530
1654124100000|2022-06-01 22:55:00|||||||||197
1654124400000|2022-06-01 23:00:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|625
1654124700000|2022-06-01 23:05:00|11884.8|11880.8|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|458
1654125000000|2022-06-01 23:10:00|||||||||72
1654125300000|2022-06-01 23:15:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1528
1654125600000|2022-06-01 23:20:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11878.6|11874.6|457
1654125900000|2022-06-01 23:25:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|200
1654126200000|2022-06-01 23:30:00|11880.9|11876.9|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|332
1654126500000|2022-06-01 23:35:00|11877|11873|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|632
1654126800000|2022-06-01 23:40:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|519
1654127100000|2022-06-01 23:45:00|11876.2|11872.2|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|770
1654127400000|2022-06-01 23:50:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|158
1654127700000|2022-06-01 23:55:00|11877|11873|11882.5|11878.5|11882.5|11878.5|11877|11873|862
1654128000000|2022-06-02 00:00:00|11880.9|11876.9|11887.2|11883.2|11888.7|11884.7|11880.9|11876.9|1176
1654128300000|2022-06-02 00:05:00|11886.4|11882.4|11887.2|11883.2|11888.7|11884.7|11882.5|11878.5|1032
1654128600000|2022-06-02 00:10:00|11885.6|11881.6|11882.5|11878.5|11887.2|11883.2|11880.9|11876.9|1069
1654128900000|2022-06-02 00:15:00|11884|11880|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|375
1654129200000|2022-06-02 00:20:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|863
1654129500000|2022-06-02 00:25:00|11884|11880|11884|11880|11884|11880|11882.5|11878.5|434
1654129800000|2022-06-02 00:30:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11884|11880|1104
1654130100000|2022-06-02 00:35:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|598
1654130400000|2022-06-02 00:40:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|1063
1654130700000|2022-06-02 00:45:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|263
1654131000000|2022-06-02 00:50:00|11885.6|11881.6|11882.5|11878.5|11887.2|11883.2|11882.5|11878.5|1326
1654131300000|2022-06-02 00:55:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|1706
1654131600000|2022-06-02 01:00:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|683
1654131900000|2022-06-02 01:05:00|11880.9|11876.9|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|1066
1654132200000|2022-06-02 01:10:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|515
1654132500000|2022-06-02 01:15:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|920
1654132800000|2022-06-02 01:20:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|396
1654133100000|2022-06-02 01:25:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|668
1654133400000|2022-06-02 01:30:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|223
1654133700000|2022-06-02 01:35:00|11877.8|11873.8|11871.5|11867.5|11879.3|11875.3|11871.5|11867.5|1279
1654134000000|2022-06-02 01:40:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|574
1654134300000|2022-06-02 01:45:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|1831
1654134600000|2022-06-02 01:50:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|486
1654134900000|2022-06-02 01:55:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|1069
1654135200000|2022-06-02 02:00:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|841
1654135500000|2022-06-02 02:05:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|483
1654135800000|2022-06-02 02:10:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|196
1654136100000|2022-06-02 02:15:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|565
1654136400000|2022-06-02 02:20:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|318
1654136700000|2022-06-02 02:25:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|532
1654137000000|2022-06-02 02:30:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|400
1654137300000|2022-06-02 02:35:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|1648
1654137600000|2022-06-02 02:40:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|492
1654137900000|2022-06-02 02:45:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|133
1654138200000|2022-06-02 02:50:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|398
1654138500000|2022-06-02 02:55:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|442
1654138800000|2022-06-02 03:00:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|150
1654139100000|2022-06-02 03:05:00|11872.3|11868.3|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|319
1654139400000|2022-06-02 03:10:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|932
1654139700000|2022-06-02 03:15:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|370
1654140000000|2022-06-02 03:20:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|96
1654140300000|2022-06-02 03:25:00|11872.3|11868.3|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|130
1654140600000|2022-06-02 03:30:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|303
1654140900000|2022-06-02 03:35:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|1093
1654141200000|2022-06-02 03:40:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|1478
1654141500000|2022-06-02 03:45:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|5231
1654141800000|2022-06-02 03:50:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|263
1654142100000|2022-06-02 03:55:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|1062
1654142400000|2022-06-02 04:00:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|1056
1654142700000|2022-06-02 04:05:00|||||||||263
1654143000000|2022-06-02 04:10:00|11876.2|11872.2|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|1612
1654143300000|2022-06-02 04:15:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|1131
1654143600000|2022-06-02 04:20:00|11877|11873|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|6988
1654143900000|2022-06-02 04:25:00|||||||||563
1654144200000|2022-06-02 04:30:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|683
1654144500000|2022-06-02 04:35:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|904
1654144800000|2022-06-02 04:40:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|4434
1654145100000|2022-06-02 04:45:00|||||||||613
1654145400000|2022-06-02 04:50:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|688
1654145700000|2022-06-02 04:55:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|129
1654146000000|2022-06-02 05:00:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|51
1654146300000|2022-06-02 05:05:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|319
1654146600000|2022-06-02 05:10:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|165
1654146900000|2022-06-02 05:15:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|383
1654147200000|2022-06-02 05:20:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|194
1654147500000|2022-06-02 05:25:00|||||||||280
1654147800000|2022-06-02 05:30:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|409
1654148100000|2022-06-02 05:35:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|148
1654148400000|2022-06-02 05:40:00|11880.9|11876.9|11876.2|11872.2|11882.5|11878.5|11874.7|11870.7|3647
1654148700000|2022-06-02 05:45:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|309
1654149000000|2022-06-02 05:50:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|1511
1654149300000|2022-06-02 05:55:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|542
1654149600000|2022-06-02 06:00:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|605
1654149900000|2022-06-02 06:05:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|870
1654150200000|2022-06-02 06:10:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|885
1654150500000|2022-06-02 06:15:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|669
1654150800000|2022-06-02 06:20:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|1141
1654151100000|2022-06-02 06:25:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|754
1654151400000|2022-06-02 06:30:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|92
1654151700000|2022-06-02 06:35:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|561
1654152000000|2022-06-02 06:40:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|376
1654152300000|2022-06-02 06:45:00|||||||||132
1654152600000|2022-06-02 06:50:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|585
1654152900000|2022-06-02 06:55:00|11872.3|11868.3|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|400
1654153200000|2022-06-02 07:00:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|634
1654153500000|2022-06-02 07:05:00|11870|11866|11866.8|11862.8|11870|11866|11865.3|11861.3|2910
1654153800000|2022-06-02 07:10:00|||||||||1167
1654154100000|2022-06-02 07:15:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|821
1654154400000|2022-06-02 07:20:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|2424
1654154700000|2022-06-02 07:25:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1587
1654155000000|2022-06-02 07:30:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1320
1654155300000|2022-06-02 07:35:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|819
1654155600000|2022-06-02 07:40:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1664
1654155900000|2022-06-02 07:45:00|11868.4|11864.4|11870|11866|11870|11866|11866.8|11862.8|1110
1654156200000|2022-06-02 07:50:00|11869.2|11865.2|11868.4|11864.4|11870|11866|11868.4|11864.4|1142
1654156500000|2022-06-02 07:55:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|942
1654156800000|2022-06-02 08:00:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|652
1654157100000|2022-06-02 08:05:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|1529
1654157400000|2022-06-02 08:10:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|878
1654157700000|2022-06-02 08:15:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1761
1654158000000|2022-06-02 08:20:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|1669
1654158300000|2022-06-02 08:25:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|519
1654158600000|2022-06-02 08:30:00|11866.8|11862.8|11865.3|11861.3|11870|11866|11865.3|11861.3|1795
1654158900000|2022-06-02 08:35:00|11863.7|11859.7|11862.2|11858.2|11865.3|11861.3|11860.6|11856.6|1732
1654159200000|2022-06-02 08:40:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|469
1654159500000|2022-06-02 08:45:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11862.2|11858.2|948
1654159800000|2022-06-02 08:50:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|661
1654160100000|2022-06-02 08:55:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|1514
1654160400000|2022-06-02 09:00:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11868.4|11864.4|553
1654160700000|2022-06-02 09:05:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|1126
1654161000000|2022-06-02 09:10:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|1168
1654161300000|2022-06-02 09:15:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|1843
1654161600000|2022-06-02 09:20:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|483
1654161900000|2022-06-02 09:25:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|446
1654162200000|2022-06-02 09:30:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|453
1654162500000|2022-06-02 09:35:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|760
1654162800000|2022-06-02 09:40:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|566
1654163100000|2022-06-02 09:45:00|11877|11873|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|265
1654163400000|2022-06-02 09:50:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|526
1654163700000|2022-06-02 09:55:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|164
1654164000000|2022-06-02 10:00:00|11876.2|11872.2|11871.5|11867.5|11876.2|11872.2|11870|11866|795
1654164300000|2022-06-02 10:05:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11866.8|11862.8|1030
1654164600000|2022-06-02 10:10:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|397
1654164900000|2022-06-02 10:15:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|500
1654165200000|2022-06-02 10:20:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|454
1654165500000|2022-06-02 10:25:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|683
1654165800000|2022-06-02 10:30:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|182
1654166100000|2022-06-02 10:35:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|244
1654166400000|2022-06-02 10:40:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|292
1654166700000|2022-06-02 10:45:00|11876.2|11872.2|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|500
1654167000000|2022-06-02 10:50:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|1663
1654167300000|2022-06-02 10:55:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|1393
1654167600000|2022-06-02 11:00:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|274
1654167900000|2022-06-02 11:05:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|1106
1654168200000|2022-06-02 11:10:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|323
1654168500000|2022-06-02 11:15:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|306
1654168800000|2022-06-02 11:20:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|408
1654169100000|2022-06-02 11:25:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1097
1654169400000|2022-06-02 11:30:00|11877|11873|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|1527
1654169700000|2022-06-02 11:35:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|329
1654170000000|2022-06-02 11:40:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|665
1654170300000|2022-06-02 11:45:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|1259
1654170600000|2022-06-02 11:50:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|870
1654170900000|2022-06-02 11:55:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|1670
1654171200000|2022-06-02 12:00:00|11882.5|11878.5|11882.5|11878.5|11885.6|11881.6|11879.3|11875.3|2190
1654171500000|2022-06-02 12:05:00|11884|11880|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|2269
1654171800000|2022-06-02 12:10:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|2417
1654172100000|2022-06-02 12:15:00|11873.1|11869.1|11880.9|11876.9|11891.8|11887.8|11871.5|11867.5|14542
1654172400000|2022-06-02 12:20:00|11882.5|11878.5|11893.4|11889.4|11895|11891|11882.5|11878.5|6909
1654172700000|2022-06-02 12:25:00|11891.8|11887.8|11893.4|11889.4|11896.5|11892.5|11890.3|11886.3|4512
1654173000000|2022-06-02 12:30:00|11890.3|11886.3|11884|11880|11891.8|11887.8|11880.9|11876.9|8778
1654173300000|2022-06-02 12:35:00|11885.6|11881.6|11890.3|11886.3|11893.4|11889.4|11884|11880|3795
1654173600000|2022-06-02 12:40:00|11888.7|11884.7|11887.2|11883.2|11895|11891|11884|11880|6438
1654173900000|2022-06-02 12:45:00|11888.7|11884.7|11891.8|11887.8|11895|11891|11888.7|11884.7|6476
1654174200000|2022-06-02 12:50:00|11893.4|11889.4|11890.3|11886.3|11896.5|11892.5|11890.3|11886.3|5247
1654174500000|2022-06-02 12:55:00|11891.8|11887.8|11882.5|11878.5|11891.8|11887.8|11879.3|11875.3|7318
1654174800000|2022-06-02 13:00:00|11880.9|11876.9|11877.8|11873.8|11884|11880|11876.2|11872.2|3509
1654175100000|2022-06-02 13:05:00|11876.2|11872.2|11882.5|11878.5|11885.6|11881.6|11876.2|11872.2|5110
1654175400000|2022-06-02 13:10:00|11884|11880|11885.6|11881.6|11888.7|11884.7|11877.8|11873.8|4103
1654175700000|2022-06-02 13:15:00|11887.2|11883.2|11891.8|11887.8|11891.8|11887.8|11882.5|11878.5|3539
1654176000000|2022-06-02 13:20:00|11893.4|11889.4|11895|11891|11896.5|11892.5|11891.8|11887.8|3617
1654176300000|2022-06-02 13:25:00|11893.4|11889.4|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|2527
1654176600000|2022-06-02 13:30:00|11895|11891|11891.8|11887.8|11899.7|11895.7|11891.8|11887.8|5151
1654176900000|2022-06-02 13:35:00|11893.4|11889.4|11890.3|11886.3|11895|11891|11888.7|11884.7|2245
1654177200000|2022-06-02 13:40:00|11891.8|11887.8|11884|11880|11893.4|11889.4|11884|11880|4908
1654177500000|2022-06-02 13:45:00|11882.5|11878.5|11874.7|11870.7|11884|11880|11874.7|11870.7|5218
1654177800000|2022-06-02 13:50:00|11875.4|11871.4|11870|11866|11876.2|11872.2|11870|11866|4231
1654178100000|2022-06-02 13:55:00|11871.5|11867.5|11870|11866|11876.2|11872.2|11866.8|11862.8|7772
1654178400000|2022-06-02 14:00:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|5208
1654178700000|2022-06-02 14:05:00|11866.8|11862.8|11868.4|11864.4|11871.5|11867.5|11865.3|11861.3|2973
1654179000000|2022-06-02 14:10:00|11866.8|11862.8|11874.7|11870.7|11876.2|11872.2|11866.8|11862.8|4429
1654179300000|2022-06-02 14:15:00|11873.1|11869.1|11868.4|11864.4|11876.2|11872.2|11868.4|11864.4|6887
1654179600000|2022-06-02 14:20:00|11866.8|11862.8|11874.7|11870.7|11877.8|11873.8|11863.7|11859.7|13028
1654179900000|2022-06-02 14:25:00|11876.2|11872.2|11871.5|11867.5|11876.2|11872.2|11870|11866|5241
1654180200000|2022-06-02 14:30:00|11873.1|11869.1|11879.3|11875.3|11879.3|11875.3|11873.1|11869.1|4080
1654180500000|2022-06-02 14:35:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11874.7|11870.7|2929
1654180800000|2022-06-02 14:40:00|11880.9|11876.9|11885.6|11881.6|11888.7|11884.7|11880.9|11876.9|5499
1654181100000|2022-06-02 14:45:00|11887.2|11883.2|11882.5|11878.5|11887.2|11883.2|11879.3|11875.3|6501
1654181400000|2022-06-02 14:50:00|11884|11880|11884|11880|11890.3|11886.3|11884|11880|5558
1654181700000|2022-06-02 14:55:00|11885.6|11881.6|11880.9|11876.9|11887.2|11883.2|11880.9|11876.9|3049
1654182000000|2022-06-02 15:00:00|11879.3|11875.3|11888.7|11884.7|11888.7|11884.7|11879.3|11875.3|2442
1654182300000|2022-06-02 15:05:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11884|11880|4188
1654182600000|2022-06-02 15:10:00|11890.3|11886.3|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|5873
1654182900000|2022-06-02 15:15:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|3488
1654183200000|2022-06-02 15:20:00|11890.3|11886.3|11884|11880|11890.3|11886.3|11882.5|11878.5|5753
1654183500000|2022-06-02 15:25:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|1557
1654183800000|2022-06-02 15:30:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|1201
1654184100000|2022-06-02 15:35:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|1320
1654184400000|2022-06-02 15:40:00|11880.1|11876.1|11876.2|11872.2|11882.5|11878.5|11876.2|11872.2|5951
1654184700000|2022-06-02 15:45:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|2341
1654185000000|2022-06-02 15:50:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|892
1654185300000|2022-06-02 15:55:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|1074
1654185600000|2022-06-02 16:00:00|11876.2|11872.2|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|792
1654185900000|2022-06-02 16:05:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|1344
1654186200000|2022-06-02 16:10:00|11879.3|11875.3|11882.5|11878.5|11884|11880|11879.3|11875.3|7146
1654186500000|2022-06-02 16:15:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|2943
1654186800000|2022-06-02 16:20:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|1296
1654187100000|2022-06-02 16:25:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1423
1654187400000|2022-06-02 16:30:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|562
1654187700000|2022-06-02 16:35:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|1711
1654188000000|2022-06-02 16:40:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|779
1654188300000|2022-06-02 16:45:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|602
1654188600000|2022-06-02 16:50:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1911
1654188900000|2022-06-02 16:55:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|2274
1654189200000|2022-06-02 17:00:00|11880.9|11876.9|11877.8|11873.8|11882.5|11878.5|11877.8|11873.8|2454
1654189500000|2022-06-02 17:05:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|924
1654189800000|2022-06-02 17:10:00|11877.8|11873.8|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|2049
1654190100000|2022-06-02 17:15:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1533
1654190400000|2022-06-02 17:20:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|663
1654190700000|2022-06-02 17:25:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|4603
1654191000000|2022-06-02 17:30:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|357
1654191300000|2022-06-02 17:35:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|812
1654191600000|2022-06-02 17:40:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|764
1654191900000|2022-06-02 17:45:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|2212
1654192200000|2022-06-02 17:50:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|756
1654192500000|2022-06-02 17:55:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|1020
1654192800000|2022-06-02 18:00:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|474
1654193100000|2022-06-02 18:05:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|1872
1654193400000|2022-06-02 18:10:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|1183
1654193700000|2022-06-02 18:15:00|||||||||242
1654194000000|2022-06-02 18:20:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|1938
1654194300000|2022-06-02 18:25:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|1100
1654194600000|2022-06-02 18:30:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|581
1654194900000|2022-06-02 18:35:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|3607
1654195200000|2022-06-02 18:40:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|2068
1654195500000|2022-06-02 18:45:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|2555
1654195800000|2022-06-02 18:50:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|2046
1654196100000|2022-06-02 18:55:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|3912
1654196400000|2022-06-02 19:00:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11884|11880|5103
1654196700000|2022-06-02 19:05:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|5100
1654197000000|2022-06-02 19:10:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|2764
1654197300000|2022-06-02 19:15:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1341
1654197600000|2022-06-02 19:20:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|2046
1654197900000|2022-06-02 19:25:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|1188
1654198200000|2022-06-02 19:30:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|2398
1654198500000|2022-06-02 19:35:00|||||||||660
1654198800000|2022-06-02 19:40:00|||||||||523
1654199100000|2022-06-02 19:45:00|||||||||1457
1654199400000|2022-06-02 19:50:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|2172
1654199700000|2022-06-02 19:55:00|11880.9|11876.9|11888.7|11884.7|11888.7|11884.7|11880.9|11876.9|4326
1654200000000|2022-06-02 20:00:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|2986
1654200300000|2022-06-02 20:05:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|881
1654200600000|2022-06-02 20:10:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|2618
1654200900000|2022-06-02 20:15:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|548
1654201200000|2022-06-02 20:20:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|2031
1654201500000|2022-06-02 20:25:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|1015
1654201800000|2022-06-02 20:30:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|1816
1654202100000|2022-06-02 20:35:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|1913
1654202400000|2022-06-02 20:40:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|914
1654202700000|2022-06-02 20:45:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|3416
1654203000000|2022-06-02 20:50:00|||||||||693
1654203300000|2022-06-02 20:55:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|1548
1654207200000|2022-06-02 22:00:00|11886.4|11882.4|11884|11880|11887.2|11883.2|11884|11880|691
1654207500000|2022-06-02 22:05:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|495
1654207800000|2022-06-02 22:10:00|||||||||69
1654208100000|2022-06-02 22:15:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|47
1654208400000|2022-06-02 22:20:00|||||||||55
1654208700000|2022-06-02 22:25:00|||||||||23
1654209000000|2022-06-02 22:30:00|||||||||12
1654209300000|2022-06-02 22:35:00|||||||||29
1654209600000|2022-06-02 22:40:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|637
1654209900000|2022-06-02 22:45:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|140
1654210200000|2022-06-02 22:50:00|||||||||177
1654210500000|2022-06-02 22:55:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|324
1654210800000|2022-06-02 23:00:00|||||||||102
1654211100000|2022-06-02 23:05:00|||||||||280
1654211400000|2022-06-02 23:10:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|142
1654211700000|2022-06-02 23:15:00|11884.8|11880.8|11884|11880|11885.6|11881.6|11884|11880|123
1654212000000|2022-06-02 23:20:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|151
1654212300000|2022-06-02 23:25:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|85
1654212600000|2022-06-02 23:30:00|||||||||69
1654212900000|2022-06-02 23:35:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|148
1654213200000|2022-06-02 23:40:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|147
1654213500000|2022-06-02 23:45:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|283
1654213800000|2022-06-02 23:50:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|27
1654214100000|2022-06-02 23:55:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|213
1654214400000|2022-06-03 00:00:00|11887.2|11883.2|11882.5|11878.5|11887.2|11883.2|11880.9|11876.9|1398
1654214700000|2022-06-03 00:05:00|11881.7|11877.7|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|409
1654215000000|2022-06-03 00:10:00|11882.5|11878.5|11880.9|11876.9|11883.3|11879.3|11880.9|11876.9|703
1654215300000|2022-06-03 00:15:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|605
1654215600000|2022-06-03 00:20:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|322
1654215900000|2022-06-03 00:25:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|591
1654216200000|2022-06-03 00:30:00|11884|11880|11884|11880|11885.6|11881.6|11882.5|11878.5|747
1654216500000|2022-06-03 00:35:00|11883.3|11879.3|11882.5|11878.5|11884|11880|11882.5|11878.5|437
1654216800000|2022-06-03 00:40:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|940
1654217100000|2022-06-03 00:45:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11884|11880|517
1654217400000|2022-06-03 00:50:00|11888.7|11884.7|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|7141
1654217700000|2022-06-03 00:55:00|11893.4|11889.4|11890.3|11886.3|11895|11891|11890.3|11886.3|2708
1654218000000|2022-06-03 01:00:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|463
1654218300000|2022-06-03 01:05:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|2057
1654218600000|2022-06-03 01:10:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|1010
1654218900000|2022-06-03 01:15:00|||||||||369
1654219200000|2022-06-03 01:20:00|||||||||172
1654219500000|2022-06-03 01:25:00|||||||||5110
1654219800000|2022-06-03 01:30:00|11888.7|11884.7|11880.9|11876.9|11888.7|11884.7|11880.9|11876.9|3222
1654220100000|2022-06-03 01:35:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11880.9|11876.9|1706
1654220400000|2022-06-03 01:40:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|656
1654220700000|2022-06-03 01:45:00|||||||||174
1654221000000|2022-06-03 01:50:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|235
1654221300000|2022-06-03 01:55:00|11884|11880|11884|11880|11884|11880|11884|11880|333
1654221600000|2022-06-03 02:00:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|275
1654221900000|2022-06-03 02:05:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|330
1654222200000|2022-06-03 02:10:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|39
1654222500000|2022-06-03 02:15:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|135
1654222800000|2022-06-03 02:20:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|55
1654223100000|2022-06-03 02:25:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|76
1654223400000|2022-06-03 02:30:00|||||||||169
1654223700000|2022-06-03 02:35:00|11884|11880|11884|11880|11884|11880|11884|11880|205
1654224000000|2022-06-03 02:40:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|142
1654224300000|2022-06-03 02:45:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|374
1654224600000|2022-06-03 02:50:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|578
1654224900000|2022-06-03 02:55:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|461
1654225200000|2022-06-03 03:00:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|291
1654225500000|2022-06-03 03:05:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|1788
1654225800000|2022-06-03 03:10:00|||||||||569
1654226100000|2022-06-03 03:15:00|11884|11880|11884|11880|11884|11880|11884|11880|5228
1654226400000|2022-06-03 03:20:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|80
1654226700000|2022-06-03 03:25:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|1118
1654227000000|2022-06-03 03:30:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|1243
1654227300000|2022-06-03 03:35:00|||||||||299
1654227600000|2022-06-03 03:40:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|210
1654227900000|2022-06-03 03:45:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|655
1654228200000|2022-06-03 03:50:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|700
1654228500000|2022-06-03 03:55:00|11884|11880|11884|11880|11884|11880|11884|11880|298
1654228800000|2022-06-03 04:00:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|93
1654229100000|2022-06-03 04:05:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|49
1654229400000|2022-06-03 04:10:00|11884.8|11880.8|11885.6|11881.6|11885.6|11881.6|11884|11880|664
1654229700000|2022-06-03 04:15:00|||||||||115
1654230000000|2022-06-03 04:20:00|11884|11880|11884|11880|11884.8|11880.8|11884|11880|216
1654230300000|2022-06-03 04:25:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|45
1654230600000|2022-06-03 04:30:00|11884|11880|11884|11880|11884|11880|11884|11880|231
1654230900000|2022-06-03 04:35:00|11883.3|11879.3|11882.5|11878.5|11884|11880|11882.5|11878.5|695
1654231200000|2022-06-03 04:40:00|||||||||131
1654231500000|2022-06-03 04:45:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1017
1654231800000|2022-06-03 04:50:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11881.7|11877.7|252
1654232100000|2022-06-03 04:55:00|11884|11880|11884|11880|11884|11880|11884|11880|531
1654232400000|2022-06-03 05:00:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|358
1654232700000|2022-06-03 05:05:00|11884|11880|11884|11880|11884|11880|11882.5|11878.5|188
1654233000000|2022-06-03 05:10:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|177
1654233300000|2022-06-03 05:15:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|232
1654233600000|2022-06-03 05:20:00|11884|11880|11884|11880|11884|11880|11883.3|11879.3|62
1654233900000|2022-06-03 05:25:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|792
1654234200000|2022-06-03 05:30:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|390
1654234500000|2022-06-03 05:35:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|40
1654234800000|2022-06-03 05:40:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|249
1654235100000|2022-06-03 05:45:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|443
1654235400000|2022-06-03 05:50:00|11887.9|11883.9|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|187
1654235700000|2022-06-03 05:55:00|11889.5|11885.5|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1412
1654236000000|2022-06-03 06:00:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|981
1654236300000|2022-06-03 06:05:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|477
1654236600000|2022-06-03 06:10:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|1056
1654236900000|2022-06-03 06:15:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|450
1654237200000|2022-06-03 06:20:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|368
1654237500000|2022-06-03 06:25:00|11890.3|11886.3|11890.3|11886.3|11891.1|11887.1|11888.7|11884.7|2165
1654237800000|2022-06-03 06:30:00|11888.7|11884.7|11889.5|11885.5|11890.3|11886.3|11888.7|11884.7|912
1654238100000|2022-06-03 06:35:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|192
1654238400000|2022-06-03 06:40:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|292
1654238700000|2022-06-03 06:45:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|838
1654239000000|2022-06-03 06:50:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|157
1654239300000|2022-06-03 06:55:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11884|11880|257
1654239600000|2022-06-03 07:00:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|3413
1654239900000|2022-06-03 07:05:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|1055
1654240200000|2022-06-03 07:10:00|11880.9|11876.9|11884|11880|11884|11880|11879.3|11875.3|1381
1654240500000|2022-06-03 07:15:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|795
1654240800000|2022-06-03 07:20:00|11884.8|11880.8|11885.6|11881.6|11885.6|11881.6|11884|11880|557
1654241100000|2022-06-03 07:25:00|11884|11880|11891.8|11887.8|11891.8|11887.8|11884|11880|1274
1654241400000|2022-06-03 07:30:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|1030
1654241700000|2022-06-03 07:35:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1518
1654242000000|2022-06-03 07:40:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|1690
1654242300000|2022-06-03 07:45:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|499
1654242600000|2022-06-03 07:50:00|11892.6|11888.6|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|1032
1654242900000|2022-06-03 07:55:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|1386
1654243200000|2022-06-03 08:00:00|11888.7|11884.7|11890.3|11886.3|11895|11891|11888.7|11884.7|2146
1654243500000|2022-06-03 08:05:00|11889.5|11885.5|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|916
1654243800000|2022-06-03 08:10:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|718
1654244100000|2022-06-03 08:15:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|555
1654244400000|2022-06-03 08:20:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|604
1654244700000|2022-06-03 08:25:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|1815
1654245000000|2022-06-03 08:30:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|1078
1654245300000|2022-06-03 08:35:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|683
1654245600000|2022-06-03 08:40:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|551
1654245900000|2022-06-03 08:45:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|1079
1654246200000|2022-06-03 08:50:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|678
1654246500000|2022-06-03 08:55:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|1025
1654246800000|2022-06-03 09:00:00|||||||||117
1654247100000|2022-06-03 09:05:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|1267
1654247400000|2022-06-03 09:10:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|298
1654247700000|2022-06-03 09:15:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|356
1654248000000|2022-06-03 09:20:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|441
1654248300000|2022-06-03 09:25:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|376
1654248600000|2022-06-03 09:30:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|309
1654248900000|2022-06-03 09:35:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|2011
1654249200000|2022-06-03 09:40:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|890
1654249500000|2022-06-03 09:45:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|645
1654249800000|2022-06-03 09:50:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|843
1654250100000|2022-06-03 09:55:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|2423
1654250400000|2022-06-03 10:00:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|974
1654250700000|2022-06-03 10:05:00|11884|11880|11884|11880|11884|11880|11879.3|11875.3|2182
1654251000000|2022-06-03 10:10:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|1155
1654251300000|2022-06-03 10:15:00|11884.8|11880.8|11885.6|11881.6|11886.4|11882.4|11884|11880|734
1654251600000|2022-06-03 10:20:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|323
1654251900000|2022-06-03 10:25:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|2019
1654252200000|2022-06-03 10:30:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|808
1654252500000|2022-06-03 10:35:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|484
1654252800000|2022-06-03 10:40:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11879.3|11875.3|688
1654253100000|2022-06-03 10:45:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|1049
1654253400000|2022-06-03 10:50:00|11882.5|11878.5|11884|11880|11887.2|11883.2|11882.5|11878.5|1565
1654253700000|2022-06-03 10:55:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|420
1654254000000|2022-06-03 11:00:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11884|11880|1016
1654254300000|2022-06-03 11:05:00|11885.6|11881.6|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|601
1654254600000|2022-06-03 11:10:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|1014
1654254900000|2022-06-03 11:15:00|11884|11880|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|1784
1654255200000|2022-06-03 11:20:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|8199
1654255500000|2022-06-03 11:25:00|11879.3|11875.3|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|1224
1654255800000|2022-06-03 11:30:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|1440
1654256100000|2022-06-03 11:35:00|11880.9|11876.9|11882.5|11878.5|11884|11880|11880.9|11876.9|2630
1654256400000|2022-06-03 11:40:00|11884|11880|11882.5|11878.5|11885.6|11881.6|11877.8|11873.8|2888
1654256700000|2022-06-03 11:45:00|11884|11880|11882.5|11878.5|11884|11880|11880.9|11876.9|2758
1654257000000|2022-06-03 11:50:00|11880.9|11876.9|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|1250
1654257300000|2022-06-03 11:55:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|2147
1654257600000|2022-06-03 12:00:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|4741
1654257900000|2022-06-03 12:05:00|11886.4|11882.4|11884|11880|11887.2|11883.2|11882.5|11878.5|2621
1654258200000|2022-06-03 12:10:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|1123
1654258500000|2022-06-03 12:15:00|11884|11880|11884|11880|11885.6|11881.6|11882.5|11878.5|2408
1654258800000|2022-06-03 12:20:00|11885.6|11881.6|11876.2|11872.2|11885.6|11881.6|11876.2|11872.2|4998
1654259100000|2022-06-03 12:25:00|11877.8|11873.8|11882.5|11878.5|11885.6|11881.6|11874.7|11870.7|6290
1654259400000|2022-06-03 12:30:00|11887.2|11883.2|11859|11855|11891.1|11887.1|11853.6|11849.6|13330
1654259700000|2022-06-03 12:35:00|11860.6|11856.6|11852.8|11848.8|11863.7|11859.7|11849.7|11845.7|8381
1654260000000|2022-06-03 12:40:00|11851.2|11847.2|11846.5|11842.5|11852.8|11848.8|11843.4|11839.4|12009
1654260300000|2022-06-03 12:45:00|11848.1|11844.1|11845|11841|11854.3|11850.3|11841.8|11837.8|6920
1654260600000|2022-06-03 12:50:00|11843.4|11839.4|11846.5|11842.5|11848.1|11844.1|11840.3|11836.3|7562
1654260900000|2022-06-03 12:55:00|11845|11841|11841.8|11837.8|11846.5|11842.5|11840.3|11836.3|8486
1654261200000|2022-06-03 13:00:00|11840.3|11836.3|11848.1|11844.1|11848.1|11844.1|11840.3|11836.3|5376
1654261500000|2022-06-03 13:05:00|11849.7|11845.7|11845|11841|11849.7|11845.7|11841.8|11837.8|4696
1654261800000|2022-06-03 13:10:00|11843.4|11839.4|11838.7|11834.7|11845|11841|11838.7|11834.7|5505
1654262100000|2022-06-03 13:15:00|11837.2|11833.2|11843.4|11839.4|11845|11841|11837.2|11833.2|2588
1654262400000|2022-06-03 13:20:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|9724
1654262700000|2022-06-03 13:25:00|11841.8|11837.8|11849.7|11845.7|11851.2|11847.2|11841.8|11837.8|5168
1654263000000|2022-06-03 13:30:00|11851.2|11847.2|11855.9|11851.9|11857.5|11853.5|11851.2|11847.2|5005
1654263300000|2022-06-03 13:35:00|11854.3|11850.3|11852.8|11848.8|11859|11855|11852.8|11848.8|4155
1654263600000|2022-06-03 13:40:00|11851.2|11847.2|11854.3|11850.3|11855.9|11851.9|11851.2|11847.2|5189
1654263900000|2022-06-03 13:45:00|11852.8|11848.8|11857.5|11853.5|11859|11855|11851.2|11847.2|3348
1654264200000|2022-06-03 13:50:00|11859|11855|11863.7|11859.7|11865.3|11861.3|11859|11855|4930
1654264500000|2022-06-03 13:55:00|11865.3|11861.3|11859|11855|11865.3|11861.3|11859|11855|4486
1654264800000|2022-06-03 14:00:00|11865.3|11861.3|11854.3|11850.3|11868.4|11864.4|11854.3|11850.3|9955
1654265100000|2022-06-03 14:05:00|11852.8|11848.8|11860.6|11856.6|11862.2|11858.2|11852.8|11848.8|4538
1654265400000|2022-06-03 14:10:00|11859|11855|11865.3|11861.3|11866.8|11862.8|11859|11855|3584
1654265700000|2022-06-03 14:15:00|11866.8|11862.8|11871.5|11867.5|11871.5|11867.5|11865.3|11861.3|3878
1654266000000|2022-06-03 14:20:00|11873.1|11869.1|11868.4|11864.4|11874.7|11870.7|11868.4|11864.4|3466
1654266300000|2022-06-03 14:25:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|3553
1654266600000|2022-06-03 14:30:00|11870|11866|11870|11866|11873.1|11869.1|11868.4|11864.4|4143
1654266900000|2022-06-03 14:35:00|11868.4|11864.4|11870|11866|11873.1|11869.1|11866.8|11862.8|5066
1654267200000|2022-06-03 14:40:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|3071
1654267500000|2022-06-03 14:45:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|2422
1654267800000|2022-06-03 14:50:00|11865.3|11861.3|11857.5|11853.5|11865.3|11861.3|11857.5|11853.5|4631
1654268100000|2022-06-03 14:55:00|11859|11855|11855.9|11851.9|11859|11855|11854.3|11850.3|2440
1654268400000|2022-06-03 15:00:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|2237
1654268700000|2022-06-03 15:05:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11855.9|11851.9|2967
1654269000000|2022-06-03 15:10:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|2411
1654269300000|2022-06-03 15:15:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|1103
1654269600000|2022-06-03 15:20:00|11859|11855|11859|11855|11859|11855|11857.5|11853.5|1193
1654269900000|2022-06-03 15:25:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|2944
1654270200000|2022-06-03 15:30:00|11859|11855|11862.2|11858.2|11863.7|11859.7|11859|11855|3091
1654270500000|2022-06-03 15:35:00|11860.6|11856.6|11862.2|11858.2|11865.3|11861.3|11859|11855|2273
1654270800000|2022-06-03 15:40:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|2240
1654271100000|2022-06-03 15:45:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|1846
1654271400000|2022-06-03 15:50:00|11863.7|11859.7|11855.9|11851.9|11863.7|11859.7|11854.3|11850.3|3300
1654271700000|2022-06-03 15:55:00|11857.5|11853.5|11852.8|11848.8|11857.5|11853.5|11852.8|11848.8|2776
1654272000000|2022-06-03 16:00:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|4656
1654272300000|2022-06-03 16:05:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|2469
1654272600000|2022-06-03 16:10:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|2454
1654272900000|2022-06-03 16:15:00|11852.8|11848.8|11855.9|11851.9|11857.5|11853.5|11852.8|11848.8|2401
1654273200000|2022-06-03 16:20:00|11857.5|11853.5|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|1949
1654273500000|2022-06-03 16:25:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11859|11855|1549
1654273800000|2022-06-03 16:30:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11859|11855|840
1654274100000|2022-06-03 16:35:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|793
1654274400000|2022-06-03 16:40:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|871
1654274700000|2022-06-03 16:45:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|513
1654275000000|2022-06-03 16:50:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|807
1654275300000|2022-06-03 16:55:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11859|11855|812
1654275600000|2022-06-03 17:00:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11859|11855|1128
1654275900000|2022-06-03 17:05:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|1679
1654276200000|2022-06-03 17:10:00|11863.7|11859.7|11860.6|11856.6|11863.7|11859.7|11860.6|11856.6|1880
1654276500000|2022-06-03 17:15:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|798
1654276800000|2022-06-03 17:20:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|919
1654277100000|2022-06-03 17:25:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|507
1654277400000|2022-06-03 17:30:00|11858.3|11854.3|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|1563
1654277700000|2022-06-03 17:35:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|448
1654278000000|2022-06-03 17:40:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11859|11855|3797
1654278300000|2022-06-03 17:45:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11859|11855|1134
1654278600000|2022-06-03 17:50:00|11859|11855|11859|11855|11860.6|11856.6|11859|11855|147
1654278900000|2022-06-03 17:55:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11859|11855|1105
1654279200000|2022-06-03 18:00:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|1199
1654279500000|2022-06-03 18:05:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|489
1654279800000|2022-06-03 18:10:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|556
1654280100000|2022-06-03 18:15:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|602
1654280400000|2022-06-03 18:20:00|11859|11855|11855.9|11851.9|11859|11855|11854.3|11850.3|1329
1654280700000|2022-06-03 18:25:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|1364
1654281000000|2022-06-03 18:30:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|1660
1654281300000|2022-06-03 18:35:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|2160
1654281600000|2022-06-03 18:40:00|11856.7|11852.7|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|2246
1654281900000|2022-06-03 18:45:00|11855.9|11851.9|11859|11855|11859|11855|11855.9|11851.9|3119
1654282200000|2022-06-03 18:50:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|1857
1654282500000|2022-06-03 18:55:00|11859|11855|11857.5|11853.5|11859|11855|11855.9|11851.9|2409
1654282800000|2022-06-03 19:00:00|11855.9|11851.9|11859|11855|11859|11855|11855.9|11851.9|5171
1654283100000|2022-06-03 19:05:00|||||||||1236
1654283400000|2022-06-03 19:10:00|11860.6|11856.6|11859|11855|11860.6|11856.6|11859|11855|1518
1654283700000|2022-06-03 19:15:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11859|11855|4735
1654284000000|2022-06-03 19:20:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11859|11855|1946
1654284300000|2022-06-03 19:25:00|11859|11855|11859|11855|11860.6|11856.6|11859|11855|2025
1654284600000|2022-06-03 19:30:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11859|11855|2181
1654284900000|2022-06-03 19:35:00|11859|11855|11859|11855|11859|11855|11857.5|11853.5|2053
1654285200000|2022-06-03 19:40:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11855.9|11851.9|5243
1654285500000|2022-06-03 19:45:00|11857.5|11853.5|11859|11855|11859|11855|11855.9|11851.9|1959
1654285800000|2022-06-03 19:50:00|11857.5|11853.5|11859|11855|11859|11855|11857.5|11853.5|1661
1654286100000|2022-06-03 19:55:00|11857.5|11853.5|11866.8|11862.8|11866.8|11862.8|11857.5|11853.5|7378
1654286400000|2022-06-03 20:00:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|7799
1654286700000|2022-06-03 20:05:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|917
1654287000000|2022-06-03 20:10:00|11863.7|11859.7|11860.6|11856.6|11865.3|11861.3|11860.6|11856.6|2011
1654287300000|2022-06-03 20:15:00|11862.2|11858.2|11865.3|11861.3|11866.8|11862.8|11860.6|11856.6|1637
1654287600000|2022-06-03 20:20:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|922
1654287900000|2022-06-03 20:25:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|1311
1654288200000|2022-06-03 20:30:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|1324
1654288500000|2022-06-03 20:35:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1055
1654288800000|2022-06-03 20:40:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|669
1654289100000|2022-06-03 20:45:00|11866.8|11862.8|11870|11866|11870|11866|11866.8|11862.8|2118
1654289400000|2022-06-03 20:50:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|1349
1654289700000|2022-06-03 20:55:00|11870.8|11866.8|11870|11866|11871.5|11867.5|11870|11866|2943
1654466400000|2022-06-05 22:00:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11859|11855|1192
1654466700000|2022-06-05 22:05:00|11862.2|11858.2|11860.6|11856.6|11863.7|11859.7|11860.6|11856.6|746
1654467000000|2022-06-05 22:10:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11859|11855|183
1654467300000|2022-06-05 22:15:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|33
1654467600000|2022-06-05 22:20:00|||||||||137
1654467900000|2022-06-05 22:25:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|352
1654468200000|2022-06-05 22:30:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|572
1654468500000|2022-06-05 22:35:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|197
1654468800000|2022-06-05 22:40:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|663
1654469100000|2022-06-05 22:45:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|110
1654469400000|2022-06-05 22:50:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|154
1654469700000|2022-06-05 22:55:00|||||||||11
1654470000000|2022-06-05 23:00:00|11868.4|11864.4|11870|11866|11870.8|11866.8|11866.8|11862.8|765
1654470300000|2022-06-05 23:05:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|113
1654470600000|2022-06-05 23:10:00|||||||||17
1654470900000|2022-06-05 23:15:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|194
1654471200000|2022-06-05 23:20:00|||||||||3
1654471500000|2022-06-05 23:25:00|||||||||237
1654471800000|2022-06-05 23:30:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|90
1654472100000|2022-06-05 23:35:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|104
1654472400000|2022-06-05 23:40:00|||||||||12
1654472700000|2022-06-05 23:45:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11868.4|11864.4|476
1654473000000|2022-06-05 23:50:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|455
1654473300000|2022-06-05 23:55:00|11870|11866|11873.1|11869.1|11873.1|11869.1|11870|11866|243
1654473600000|2022-06-06 00:00:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11870|11866|1270
1654473900000|2022-06-06 00:05:00|11873.1|11869.1|11866.8|11862.8|11873.1|11869.1|11866.8|11862.8|751
1654474200000|2022-06-06 00:10:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|239
1654474500000|2022-06-06 00:15:00|11863.7|11859.7|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|578
1654474800000|2022-06-06 00:20:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|469
1654475100000|2022-06-06 00:25:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|1443
1654475400000|2022-06-06 00:30:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|161
1654475700000|2022-06-06 00:35:00|11862.9|11858.9|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|418
1654476000000|2022-06-06 00:40:00|11862.2|11858.2|11860.6|11856.6|11863.7|11859.7|11860.6|11856.6|1765
1654476300000|2022-06-06 00:45:00|11859|11855|11859|11855|11860.6|11856.6|11859|11855|959
1654476600000|2022-06-06 00:50:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11859|11855|608
1654476900000|2022-06-06 00:55:00|||||||||115
1654477200000|2022-06-06 01:00:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|724
1654477500000|2022-06-06 01:05:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|517
1654477800000|2022-06-06 01:10:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|72
1654478100000|2022-06-06 01:15:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|1047
1654478400000|2022-06-06 01:20:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|391
1654478700000|2022-06-06 01:25:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|231
1654479000000|2022-06-06 01:30:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|656
1654479300000|2022-06-06 01:35:00|||||||||256
1654479600000|2022-06-06 01:40:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|215
1654479900000|2022-06-06 01:45:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|179
1654480200000|2022-06-06 01:50:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|953
1654480500000|2022-06-06 01:55:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|309
1654480800000|2022-06-06 02:00:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|1271
1654481100000|2022-06-06 02:05:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|855
1654481400000|2022-06-06 02:10:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|410
1654481700000|2022-06-06 02:15:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|731
1654482000000|2022-06-06 02:20:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|289
1654482300000|2022-06-06 02:25:00|11870|11866|11870|11866|11870|11866|11870|11866|476
1654482600000|2022-06-06 02:30:00|11868.4|11864.4|11866.8|11862.8|11870|11866|11866.8|11862.8|709
1654482900000|2022-06-06 02:35:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11868.4|11864.4|332
1654483200000|2022-06-06 02:40:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|177
1654483500000|2022-06-06 02:45:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|55
1654483800000|2022-06-06 02:50:00|11867.6|11863.6|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|538
1654484100000|2022-06-06 02:55:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|278
1654484400000|2022-06-06 03:00:00|||||||||35
1654484700000|2022-06-06 03:05:00|||||||||46
1654485000000|2022-06-06 03:10:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|472
1654485300000|2022-06-06 03:15:00|||||||||62
1654485600000|2022-06-06 03:20:00|11870|11866|11870|11866|11870|11866|11870|11866|536
1654485900000|2022-06-06 03:25:00|||||||||148
1654486200000|2022-06-06 03:30:00|||||||||339
1654486500000|2022-06-06 03:35:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11870|11866|889
1654486800000|2022-06-06 03:40:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|327
1654487100000|2022-06-06 03:45:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|395
1654487400000|2022-06-06 03:50:00|||||||||165
1654487700000|2022-06-06 03:55:00|11870|11866|11870|11866|11870|11866|11870|11866|224
1654488000000|2022-06-06 04:00:00|11871.5|11867.5|11868.4|11864.4|11871.5|11867.5|11868.4|11864.4|222
1654488300000|2022-06-06 04:05:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|310
1654488600000|2022-06-06 04:10:00|||||||||8
1654488900000|2022-06-06 04:15:00|||||||||22
1654489200000|2022-06-06 04:20:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|347
1654489500000|2022-06-06 04:25:00|||||||||100
1654489800000|2022-06-06 04:30:00|||||||||59
1654490100000|2022-06-06 04:35:00|||||||||69
1654490400000|2022-06-06 04:40:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|290
1654490700000|2022-06-06 04:45:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|205
1654491000000|2022-06-06 04:50:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|182
1654491300000|2022-06-06 04:55:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|211
1654491600000|2022-06-06 05:00:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|603
1654491900000|2022-06-06 05:05:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|1523
1654492200000|2022-06-06 05:10:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|734
1654492500000|2022-06-06 05:15:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|355
1654492800000|2022-06-06 05:20:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|420
1654493100000|2022-06-06 05:25:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|207
1654493400000|2022-06-06 05:30:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|217
1654493700000|2022-06-06 05:35:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|278
1654494000000|2022-06-06 05:40:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|576
1654494300000|2022-06-06 05:45:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|75
1654494600000|2022-06-06 05:50:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|317
1654494900000|2022-06-06 05:55:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|640
1654495200000|2022-06-06 06:00:00|11865.3|11861.3|11868.4|11864.4|11871.5|11867.5|11865.3|11861.3|1181
1654495500000|2022-06-06 06:05:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|554
1654495800000|2022-06-06 06:10:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|1664
1654496100000|2022-06-06 06:15:00|11868.4|11864.4|11863.7|11859.7|11868.4|11864.4|11862.2|11858.2|738
1654496400000|2022-06-06 06:20:00|11862.2|11858.2|11865.3|11861.3|11865.3|11861.3|11862.2|11858.2|1123
1654496700000|2022-06-06 06:25:00|11863.7|11859.7|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|1563
1654497000000|2022-06-06 06:30:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11859|11855|1308
1654497300000|2022-06-06 06:35:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|684
1654497600000|2022-06-06 06:40:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11860.6|11856.6|602
1654497900000|2022-06-06 06:45:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|484
1654498200000|2022-06-06 06:50:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|819
1654498500000|2022-06-06 06:55:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|774
1654498800000|2022-06-06 07:00:00|11870|11866|11865.3|11861.3|11870|11866|11865.3|11861.3|1507
1654499100000|2022-06-06 07:05:00|11863.7|11859.7|11868.4|11864.4|11868.4|11864.4|11863.7|11859.7|929
1654499400000|2022-06-06 07:10:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11865.3|11861.3|617
1654499700000|2022-06-06 07:15:00|11870|11866|11866.8|11862.8|11870|11866|11865.3|11861.3|893
1654500000000|2022-06-06 07:20:00|11868.4|11864.4|11866.8|11862.8|11871.5|11867.5|11865.3|11861.3|750
1654500300000|2022-06-06 07:25:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1067
1654500600000|2022-06-06 07:30:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1055
1654500900000|2022-06-06 07:35:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1893
1654501200000|2022-06-06 07:40:00|11865.3|11861.3|11860.6|11856.6|11868.4|11864.4|11859|11855|1146
1654501500000|2022-06-06 07:45:00|11859|11855|11859|11855|11862.2|11858.2|11859|11855|1475
1654501800000|2022-06-06 07:50:00|11857.5|11853.5|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|2646
1654502100000|2022-06-06 07:55:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|1218
1654502400000|2022-06-06 08:00:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1437
1654502700000|2022-06-06 08:05:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|921
1654503000000|2022-06-06 08:10:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|768
1654503300000|2022-06-06 08:15:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|1119
1654503600000|2022-06-06 08:20:00|11855.9|11851.9|11859|11855|11860.6|11856.6|11855.9|11851.9|837
1654503900000|2022-06-06 08:25:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|2532
1654504200000|2022-06-06 08:30:00|11856.7|11852.7|11854.3|11850.3|11859|11855|11854.3|11850.3|1713
1654504500000|2022-06-06 08:35:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|548
1654504800000|2022-06-06 08:40:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|1002
1654505100000|2022-06-06 08:45:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|1176
1654505400000|2022-06-06 08:50:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|1138
1654505700000|2022-06-06 08:55:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1009
1654506000000|2022-06-06 09:00:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1025
1654506300000|2022-06-06 09:05:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|1366
1654506600000|2022-06-06 09:10:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|302
1654506900000|2022-06-06 09:15:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|1265
1654507200000|2022-06-06 09:20:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|564
1654507500000|2022-06-06 09:25:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|964
1654507800000|2022-06-06 09:30:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11852.8|11848.8|429
1654508100000|2022-06-06 09:35:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|804
1654508400000|2022-06-06 09:40:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|150
1654508700000|2022-06-06 09:45:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|930
1654509000000|2022-06-06 09:50:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|2290
1654509300000|2022-06-06 09:55:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|951
1654509600000|2022-06-06 10:00:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|622
1654509900000|2022-06-06 10:05:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|722
1654510200000|2022-06-06 10:10:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|689
1654510500000|2022-06-06 10:15:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|661
1654510800000|2022-06-06 10:20:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|836
1654511100000|2022-06-06 10:25:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|337
1654511400000|2022-06-06 10:30:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|950
1654511700000|2022-06-06 10:35:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|362
1654512000000|2022-06-06 10:40:00|11855.9|11851.9|11859|11855|11859|11855|11855.9|11851.9|219
1654512300000|2022-06-06 10:45:00|||||||||168
1654512600000|2022-06-06 10:50:00|11857.5|11853.5|11859|11855|11859|11855|11857.5|11853.5|485
1654512900000|2022-06-06 10:55:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|1542
1654513200000|2022-06-06 11:00:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|493
1654513500000|2022-06-06 11:05:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11859|11855|883
1654513800000|2022-06-06 11:10:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|622
1654514100000|2022-06-06 11:15:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|1031
1654514400000|2022-06-06 11:20:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11855.9|11851.9|855
1654514700000|2022-06-06 11:25:00|11859|11855|11859|11855|11860.6|11856.6|11859|11855|566
1654515000000|2022-06-06 11:30:00|11857.5|11853.5|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|1497
1654515300000|2022-06-06 11:35:00|11859|11855|11859|11855|11859|11855|11859|11855|529
1654515600000|2022-06-06 11:40:00|||||||||65
1654515900000|2022-06-06 11:45:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|1881
1654516200000|2022-06-06 11:50:00|11859|11855|11857.5|11853.5|11859|11855|11855.9|11851.9|1789
1654516500000|2022-06-06 11:55:00|11859|11855|11855.9|11851.9|11859|11855|11855.9|11851.9|676
1654516800000|2022-06-06 12:00:00|11857.5|11853.5|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|1183
1654517100000|2022-06-06 12:05:00|11855.9|11851.9|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|778
1654517400000|2022-06-06 12:10:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|673
1654517700000|2022-06-06 12:15:00|11855.9|11851.9|11849.7|11845.7|11855.9|11851.9|11849.7|11845.7|2821
1654518000000|2022-06-06 12:20:00|11848.1|11844.1|11845|11841|11849.7|11845.7|11843.4|11839.4|4304
1654518300000|2022-06-06 12:25:00|11846.5|11842.5|11849.7|11845.7|11851.2|11847.2|11845|11841|3918
1654518600000|2022-06-06 12:30:00|11848.1|11844.1|11843.4|11839.4|11849.7|11845.7|11843.4|11839.4|2251
1654518900000|2022-06-06 12:35:00|||||||||1987
1654519200000|2022-06-06 12:40:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|2094
1654519500000|2022-06-06 12:45:00|11845|11841|11845|11841|11846.5|11842.5|11841.8|11837.8|3483
1654519800000|2022-06-06 12:50:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11841.8|11837.8|2839
1654520100000|2022-06-06 12:55:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|3180
1654520400000|2022-06-06 13:00:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|2062
1654520700000|2022-06-06 13:05:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|1691
1654521000000|2022-06-06 13:10:00|11841.8|11837.8|11845|11841|11845|11841|11840.3|11836.3|3233
1654521300000|2022-06-06 13:15:00|11843.4|11839.4|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|1966
1654521600000|2022-06-06 13:20:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|4090
1654521900000|2022-06-06 13:25:00|11845|11841|11845|11841|11846.5|11842.5|11843.4|11839.4|1537
1654522200000|2022-06-06 13:30:00|11843.4|11839.4|11849.7|11845.7|11849.7|11845.7|11841.8|11837.8|3360
1654522500000|2022-06-06 13:35:00|11851.2|11847.2|11845|11841|11851.2|11847.2|11843.4|11839.4|3306
1654522800000|2022-06-06 13:40:00|11843.4|11839.4|11841.8|11837.8|11846.5|11842.5|11840.3|11836.3|2370
1654523100000|2022-06-06 13:45:00|11840.3|11836.3|11837.2|11833.2|11845|11841|11837.2|11833.2|1681
1654523400000|2022-06-06 13:50:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11832.5|11828.5|4982
1654523700000|2022-06-06 13:55:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|5276
1654524000000|2022-06-06 14:00:00|11832.5|11828.5|11829.3|11825.3|11834|11830|11829.3|11825.3|3683
1654524300000|2022-06-06 14:05:00|11827.8|11823.8|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|3849
1654524600000|2022-06-06 14:10:00|11829.3|11825.3|11826.2|11822.2|11830.9|11826.9|11826.2|11822.2|7212
1654524900000|2022-06-06 14:15:00|11824.7|11820.7|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|7005
1654525200000|2022-06-06 14:20:00|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|4223
1654525500000|2022-06-06 14:25:00|11823.1|11819.1|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|4427
1654525800000|2022-06-06 14:30:00|11820|11816|11815.3|11811.3|11820|11816|11815.3|11811.3|5748
1654526100000|2022-06-06 14:35:00|11816.8|11812.8|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|3591
1654526400000|2022-06-06 14:40:00|11812.2|11808.2|11813.7|11809.7|11815.3|11811.3|11809|11805|9664
1654526700000|2022-06-06 14:45:00|11815.3|11811.3|11812.2|11808.2|11815.3|11811.3|11809|11805|5098
1654527000000|2022-06-06 14:50:00|11810.6|11806.6|11815.3|11811.3|11816.8|11812.8|11809|11805|6550
1654527300000|2022-06-06 14:55:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|4109
1654527600000|2022-06-06 15:00:00|11810.6|11806.6|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|6001
1654527900000|2022-06-06 15:05:00|11809|11805|11802.8|11798.8|11809|11805|11802.8|11798.8|4798
1654528200000|2022-06-06 15:10:00|11804.3|11800.3|11799.7|11795.7|11804.3|11800.3|11798.1|11794.1|10694
1654528500000|2022-06-06 15:15:00|11798.1|11794.1|11801.2|11797.2|11802.8|11798.8|11798.1|11794.1|14410
1654528800000|2022-06-06 15:20:00|11802.8|11798.8|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|17197
1654529100000|2022-06-06 15:25:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|15394
1654529400000|2022-06-06 15:30:00|11799.7|11795.7|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|3688
1654529700000|2022-06-06 15:35:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|2754
1654530000000|2022-06-06 15:40:00|11799.7|11795.7|11807.5|11803.5|11807.5|11803.5|11799.7|11795.7|5411
1654530300000|2022-06-06 15:45:00|11809|11805|11807.5|11803.5|11809|11805|11805.9|11801.9|4347
1654530600000|2022-06-06 15:50:00|11805.9|11801.9|11809|11805|11809|11805|11805.9|11801.9|8196
1654530900000|2022-06-06 15:55:00|11810.6|11806.6|11807.5|11803.5|11810.6|11806.6|11805.9|11801.9|2393
1654531200000|2022-06-06 16:00:00|11809|11805|11809|11805|11810.6|11806.6|11807.5|11803.5|2437
1654531500000|2022-06-06 16:05:00|11807.5|11803.5|11810.6|11806.6|11810.6|11806.6|11807.5|11803.5|1386
1654531800000|2022-06-06 16:10:00|11809|11805|11810.6|11806.6|11812.2|11808.2|11809|11805|4735
1654532100000|2022-06-06 16:15:00|11812.2|11808.2|11807.5|11803.5|11812.2|11808.2|11805.9|11801.9|3815
1654532400000|2022-06-06 16:20:00|11805.9|11801.9|11804.3|11800.3|11807.5|11803.5|11802.8|11798.8|1959
1654532700000|2022-06-06 16:25:00|11802.8|11798.8|11799.7|11795.7|11804.3|11800.3|11798.1|11794.1|2416
1654533000000|2022-06-06 16:30:00|11798.1|11794.1|11798.1|11794.1|11802.8|11798.8|11798.1|11794.1|6136
1654533300000|2022-06-06 16:35:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|912
1654533600000|2022-06-06 16:40:00|11799.7|11795.7|11805.9|11801.9|11805.9|11801.9|11799.7|11795.7|1475
1654533900000|2022-06-06 16:45:00|11807.5|11803.5|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|2042
1654534200000|2022-06-06 16:50:00|11807.5|11803.5|11802.8|11798.8|11807.5|11803.5|11802.8|11798.8|1970
1654534500000|2022-06-06 16:55:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|2279
1654534800000|2022-06-06 17:00:00|11798.1|11794.1|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|2339
1654535100000|2022-06-06 17:05:00|11798.1|11794.1|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|2486
1654535400000|2022-06-06 17:10:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|2037
1654535700000|2022-06-06 17:15:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1498
1654536000000|2022-06-06 17:20:00|11802.8|11798.8|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|1684
1654536300000|2022-06-06 17:25:00|11802.8|11798.8|11802.8|11798.8|11802.8|11798.8|11801.2|11797.2|1496
1654536600000|2022-06-06 17:30:00|11801.2|11797.2|11801.2|11797.2|11804.3|11800.3|11801.2|11797.2|1803
1654536900000|2022-06-06 17:35:00|11799.7|11795.7|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|2782
1654537200000|2022-06-06 17:40:00|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|1902
1654537500000|2022-06-06 17:45:00|11800.4|11796.4|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|3825
1654537800000|2022-06-06 17:50:00|11798.1|11794.1|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|1406
1654538100000|2022-06-06 17:55:00|11798.1|11794.1|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1407
1654538400000|2022-06-06 18:00:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|3486
1654538700000|2022-06-06 18:05:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|1747
1654539000000|2022-06-06 18:10:00|11797.3|11793.3|11795|11791|11798.1|11794.1|11795|11791|3057
1654539300000|2022-06-06 18:15:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|2364
1654539600000|2022-06-06 18:20:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|1508
1654539900000|2022-06-06 18:25:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11793.4|11789.4|2112
1654540200000|2022-06-06 18:30:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|2617
1654540500000|2022-06-06 18:35:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|1752
1654540800000|2022-06-06 18:40:00|11796.5|11792.5|11795|11791|11798.1|11794.1|11795|11791|2545
1654541100000|2022-06-06 18:45:00|11793.4|11789.4|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|2430
1654541400000|2022-06-06 18:50:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|4323
1654541700000|2022-06-06 18:55:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11793.4|11789.4|5301
1654542000000|2022-06-06 19:00:00|11793.4|11789.4|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|4648
1654542300000|2022-06-06 19:05:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|1597
1654542600000|2022-06-06 19:10:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|1439
1654542900000|2022-06-06 19:15:00|11796.5|11792.5|11793.4|11789.4|11796.5|11792.5|11791.8|11787.8|2944
1654543200000|2022-06-06 19:20:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11790.3|11786.3|3372
1654543500000|2022-06-06 19:25:00|11795|11791|11795|11791|11795|11791|11795|11791|733
1654543800000|2022-06-06 19:30:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|2351
1654544100000|2022-06-06 19:35:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11793.4|11789.4|2025
1654544400000|2022-06-06 19:40:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11791.8|11787.8|3976
1654544700000|2022-06-06 19:45:00|11795.8|11791.8|11796.5|11792.5|11798.1|11794.1|11795|11791|3154
1654545000000|2022-06-06 19:50:00|11795|11791|11796.5|11792.5|11798.1|11794.1|11795|11791|2444
1654545300000|2022-06-06 19:55:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11795|11791|6369
1654545600000|2022-06-06 20:00:00|11796.5|11792.5|11795|11791|11798.1|11794.1|11793.4|11789.4|3289
1654545900000|2022-06-06 20:05:00|11796.5|11792.5|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|1861
1654546200000|2022-06-06 20:10:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|2558
1654546500000|2022-06-06 20:15:00|11791.8|11787.8|11796.5|11792.5|11796.5|11792.5|11790.3|11786.3|1895
1654546800000|2022-06-06 20:20:00|11795|11791|11796.5|11792.5|11796.5|11792.5|11795|11791|1990
1654547100000|2022-06-06 20:25:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|1846
1654547400000|2022-06-06 20:30:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|3575
1654547700000|2022-06-06 20:35:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|2045
1654548000000|2022-06-06 20:40:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|2121
1654548300000|2022-06-06 20:45:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11790.3|11786.3|11345
1654548600000|2022-06-06 20:50:00|11791.1|11787.1|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|2294
1654548900000|2022-06-06 20:55:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|4302
1654552800000|2022-06-06 22:00:00|11793.4|11789.4|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|679
1654553100000|2022-06-06 22:05:00|||||||||432
1654553400000|2022-06-06 22:10:00|||||||||13
1654553700000|2022-06-06 22:15:00|||||||||25
1654554000000|2022-06-06 22:20:00|||||||||79
1654554300000|2022-06-06 22:25:00|11795|11791|11796.5|11792.5|11796.5|11792.5|11795|11791|837
1654554600000|2022-06-06 22:30:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|852
1654554900000|2022-06-06 22:35:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|437
1654555200000|2022-06-06 22:40:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|710
1654555500000|2022-06-06 22:45:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|866
1654555800000|2022-06-06 22:50:00|||||||||39
1654556100000|2022-06-06 22:55:00|||||||||138
1654556400000|2022-06-06 23:00:00|11795|11791|11795|11791|11795|11791|11795|11791|214
1654556700000|2022-06-06 23:05:00|||||||||247
1654557000000|2022-06-06 23:10:00|||||||||331
1654557300000|2022-06-06 23:15:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|185
1654557600000|2022-06-06 23:20:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|642
1654557900000|2022-06-06 23:25:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|387
1654558200000|2022-06-06 23:30:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|414
1654558500000|2022-06-06 23:35:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|250
1654558800000|2022-06-06 23:40:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|455
1654559100000|2022-06-06 23:45:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|342
1654559400000|2022-06-06 23:50:00|11795|11791|11791.8|11787.8|11795|11791|11791.8|11787.8|600
1654559700000|2022-06-06 23:55:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|466
1654560000000|2022-06-07 00:00:00|11795|11791|11798.1|11794.1|11798.1|11794.1|11795|11791|900
1654560300000|2022-06-07 00:05:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11793.4|11789.4|847
1654560600000|2022-06-07 00:10:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11795|11791|431
1654560900000|2022-06-07 00:15:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11795|11791|1426
1654561200000|2022-06-07 00:20:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|638
1654561500000|2022-06-07 00:25:00|11793.4|11789.4|11795|11791|11795|11791|11791.8|11787.8|2673
1654561800000|2022-06-07 00:30:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|1077
1654562100000|2022-06-07 00:35:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|1309
1654562400000|2022-06-07 00:40:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|1312
1654562700000|2022-06-07 00:45:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|514
1654563000000|2022-06-07 00:50:00|11790.3|11786.3|11784|11780|11793.4|11789.4|11784|11780|7580
1654563300000|2022-06-07 00:55:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11780.9|11776.9|2285
1654563600000|2022-06-07 01:00:00|11780.9|11776.9|11784|11780|11784|11780|11780.9|11776.9|1413
1654563900000|2022-06-07 01:05:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11779.3|11775.3|5724
1654564200000|2022-06-07 01:10:00|11783.3|11779.3|11784|11780|11784|11780|11783.3|11779.3|863
1654564500000|2022-06-07 01:15:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11782.5|11778.5|364
1654564800000|2022-06-07 01:20:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|258
1654565100000|2022-06-07 01:25:00|11784|11780|11784|11780|11787.2|11783.2|11784|11780|2472
1654565400000|2022-06-07 01:30:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11780.9|11776.9|1743
1654565700000|2022-06-07 01:35:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|289
1654566000000|2022-06-07 01:40:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|3876
1654566300000|2022-06-07 01:45:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|752
1654566600000|2022-06-07 01:50:00|11784|11780|11784|11780|11785.6|11781.6|11782.5|11778.5|1377
1654566900000|2022-06-07 01:55:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|390
1654567200000|2022-06-07 02:00:00|11784|11780|11787.2|11783.2|11787.2|11783.2|11784|11780|1718
1654567500000|2022-06-07 02:05:00|||||||||101
1654567800000|2022-06-07 02:10:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|635
1654568100000|2022-06-07 02:15:00|||||||||331
1654568400000|2022-06-07 02:20:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|1791
1654568700000|2022-06-07 02:25:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|489
1654569000000|2022-06-07 02:30:00|||||||||580
1654569300000|2022-06-07 02:35:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|222
1654569600000|2022-06-07 02:40:00|||||||||72
1654569900000|2022-06-07 02:45:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|2252
1654570200000|2022-06-07 02:50:00|11787.2|11783.2|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|991
1654570500000|2022-06-07 02:55:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|1351
1654570800000|2022-06-07 03:00:00|11795|11791|11791.8|11787.8|11795|11791|11791.8|11787.8|1302
1654571100000|2022-06-07 03:05:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|446
1654571400000|2022-06-07 03:10:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|152
1654571700000|2022-06-07 03:15:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|392
1654572000000|2022-06-07 03:20:00|||||||||234
1654572300000|2022-06-07 03:25:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|102
1654572600000|2022-06-07 03:30:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|340
1654572900000|2022-06-07 03:35:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|205
1654573200000|2022-06-07 03:40:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|134
1654573500000|2022-06-07 03:45:00|||||||||444
1654573800000|2022-06-07 03:50:00|||||||||38
1654574100000|2022-06-07 03:55:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|497
1654574400000|2022-06-07 04:00:00|||||||||56
1654574700000|2022-06-07 04:05:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|174
1654575000000|2022-06-07 04:10:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|253
1654575300000|2022-06-07 04:15:00|||||||||291
1654575600000|2022-06-07 04:20:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|466
1654575900000|2022-06-07 04:25:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|143
1654576200000|2022-06-07 04:30:00|11784|11780|11780.9|11776.9|11784|11780|11773.1|11769.1|7370
1654576500000|2022-06-07 04:35:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|1993
1654576800000|2022-06-07 04:40:00|11780.9|11776.9|11780.9|11776.9|11784|11780|11779.3|11775.3|1441
1654577100000|2022-06-07 04:45:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11780.9|11776.9|1165
1654577400000|2022-06-07 04:50:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11779.3|11775.3|481
1654577700000|2022-06-07 04:55:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|642
1654578000000|2022-06-07 05:00:00|11780.9|11776.9|11784|11780|11785.6|11781.6|11780.9|11776.9|592
1654578300000|2022-06-07 05:05:00|11785.6|11781.6|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|1891
1654578600000|2022-06-07 05:10:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|2160
1654578900000|2022-06-07 05:15:00|11790.3|11786.3|11787.2|11783.2|11790.3|11786.3|11785.6|11781.6|1453
1654579200000|2022-06-07 05:20:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|1468
1654579500000|2022-06-07 05:25:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11784|11780|1493
1654579800000|2022-06-07 05:30:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11784|11780|642
1654580100000|2022-06-07 05:35:00|11782.5|11778.5|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|248
1654580400000|2022-06-07 05:40:00|11784|11780|11784|11780|11785.6|11781.6|11784|11780|507
1654580700000|2022-06-07 05:45:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|695
1654581000000|2022-06-07 05:50:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|950
1654581300000|2022-06-07 05:55:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11780.9|11776.9|1105
1654581600000|2022-06-07 06:00:00|11780.9|11776.9|11780.9|11776.9|11784|11780|11777.8|11773.8|3619
1654581900000|2022-06-07 06:05:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11780.9|11776.9|1453
1654582200000|2022-06-07 06:10:00|11781.7|11777.7|11780.9|11776.9|11784|11780|11780.9|11776.9|1312
1654582500000|2022-06-07 06:15:00|11779.3|11775.3|11784|11780|11784|11780|11779.3|11775.3|753
1654582800000|2022-06-07 06:20:00|11782.5|11778.5|11787.2|11783.2|11787.2|11783.2|11782.5|11778.5|854
1654583100000|2022-06-07 06:25:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|419
1654583400000|2022-06-07 06:30:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|1335
1654583700000|2022-06-07 06:35:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|1968
1654584000000|2022-06-07 06:40:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|1044
1654584300000|2022-06-07 06:45:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|936
1654584600000|2022-06-07 06:50:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|1462
1654584900000|2022-06-07 06:55:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|669
1654585200000|2022-06-07 07:00:00|11790.3|11786.3|11795|11791|11795|11791|11790.3|11786.3|2897
1654585500000|2022-06-07 07:05:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|2434
1654585800000|2022-06-07 07:10:00|11795|11791|11798.1|11794.1|11799.7|11795.7|11795|11791|1193
1654586100000|2022-06-07 07:15:00|11796.5|11792.5|11802.8|11798.8|11804.3|11800.3|11796.5|11792.5|3006
1654586400000|2022-06-07 07:20:00|11801.2|11797.2|11799.7|11795.7|11802.8|11798.8|11798.1|11794.1|2463
1654586700000|2022-06-07 07:25:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1044
1654587000000|2022-06-07 07:30:00|11802.8|11798.8|11807.5|11803.5|11809|11805|11802.8|11798.8|5691
1654587300000|2022-06-07 07:35:00|11805.9|11801.9|11810.6|11806.6|11810.6|11806.6|11805.9|11801.9|2524
1654587600000|2022-06-07 07:40:00|11809.8|11805.8|11804.3|11800.3|11810.6|11806.6|11803.6|11799.6|1739
1654587900000|2022-06-07 07:45:00|11802.8|11798.8|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|3492
1654588200000|2022-06-07 07:50:00|11802.8|11798.8|11802.8|11798.8|11804.3|11800.3|11802.8|11798.8|1154
1654588500000|2022-06-07 07:55:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|763
1654588800000|2022-06-07 08:00:00|11802.8|11798.8|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|815
1654589100000|2022-06-07 08:05:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|708
1654589400000|2022-06-07 08:10:00|11805.9|11801.9|11804.3|11800.3|11809|11805|11804.3|11800.3|1983
1654589700000|2022-06-07 08:15:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|968
1654590000000|2022-06-07 08:20:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|1557
1654590300000|2022-06-07 08:25:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|848
1654590600000|2022-06-07 08:30:00|11810.6|11806.6|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|1784
1654590900000|2022-06-07 08:35:00|11809|11805|11807.5|11803.5|11809|11805|11805.9|11801.9|1629
1654591200000|2022-06-07 08:40:00|11806.7|11802.7|11810.6|11806.6|11812.2|11808.2|11806.7|11802.7|1343
1654591500000|2022-06-07 08:45:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11807.5|11803.5|1248
1654591800000|2022-06-07 08:50:00|11809|11805|11812.2|11808.2|11812.2|11808.2|11809|11805|1863
1654592100000|2022-06-07 08:55:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11809|11805|2496
1654592400000|2022-06-07 09:00:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|1839
1654592700000|2022-06-07 09:05:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|1452
1654593000000|2022-06-07 09:10:00|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|1864
1654593300000|2022-06-07 09:15:00|11816.8|11812.8|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|3871
1654593600000|2022-06-07 09:20:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|2539
1654593900000|2022-06-07 09:25:00|11816.8|11812.8|11813.7|11809.7|11816.8|11812.8|11813.7|11809.7|6916
1654594200000|2022-06-07 09:30:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|694
1654594500000|2022-06-07 09:35:00|11813.7|11809.7|11810.6|11806.6|11813.7|11809.7|11810.6|11806.6|612
1654594800000|2022-06-07 09:40:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11809|11805|626
1654595100000|2022-06-07 09:45:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|833
1654595400000|2022-06-07 09:50:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|152
1654595700000|2022-06-07 09:55:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|970
1654596000000|2022-06-07 10:00:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11809|11805|1583
1654596300000|2022-06-07 10:05:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|741
1654596600000|2022-06-07 10:10:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|503
1654596900000|2022-06-07 10:15:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|1108
1654597200000|2022-06-07 10:20:00|||||||||468
1654597500000|2022-06-07 10:25:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|335
1654597800000|2022-06-07 10:30:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|2350
1654598100000|2022-06-07 10:35:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|3692
1654598400000|2022-06-07 10:40:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11810.6|11806.6|798
1654598700000|2022-06-07 10:45:00|11809|11805|11809|11805|11809|11805|11809|11805|610
1654599000000|2022-06-07 10:50:00|11808.3|11804.3|11805.9|11801.9|11809|11805|11805.9|11801.9|1804
1654599300000|2022-06-07 10:55:00|11807.5|11803.5|11809|11805|11810.6|11806.6|11807.5|11803.5|3588
1654599600000|2022-06-07 11:00:00|11807.5|11803.5|11809|11805|11809|11805|11807.5|11803.5|701
1654599900000|2022-06-07 11:05:00|11810.6|11806.6|11810.6|11806.6|11810.6|11806.6|11809|11805|1446
1654600200000|2022-06-07 11:10:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11810.6|11806.6|1883
1654600500000|2022-06-07 11:15:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|1196
1654600800000|2022-06-07 11:20:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|1023
1654601100000|2022-06-07 11:25:00|11813.7|11809.7|11810.6|11806.6|11813.7|11809.7|11809|11805|1313
1654601400000|2022-06-07 11:30:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11809|11805|1573
1654601700000|2022-06-07 11:35:00|11809|11805|11805.9|11801.9|11809|11805|11805.9|11801.9|2715
1654602000000|2022-06-07 11:40:00|11804.3|11800.3|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|1619
1654602300000|2022-06-07 11:45:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|1504
1654602600000|2022-06-07 11:50:00|11807.5|11803.5|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|3699
1654602900000|2022-06-07 11:55:00|11804.3|11800.3|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|1479
1654603200000|2022-06-07 12:00:00|11805.9|11801.9|11802.8|11798.8|11807.5|11803.5|11802.8|11798.8|1922
1654603500000|2022-06-07 12:05:00|11801.2|11797.2|11804.3|11800.3|11805.9|11801.9|11801.2|11797.2|4662
1654603800000|2022-06-07 12:10:00|11805.9|11801.9|11804.3|11800.3|11807.5|11803.5|11804.3|11800.3|1838
1654604100000|2022-06-07 12:15:00|11802.8|11798.8|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|1482
1654604400000|2022-06-07 12:20:00|11805.9|11801.9|11812.2|11808.2|11813.7|11809.7|11805.9|11801.9|4309
1654604700000|2022-06-07 12:25:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|2185
1654605000000|2022-06-07 12:30:00|11815.3|11811.3|11813.7|11809.7|11816.8|11812.8|11813.7|11809.7|2192
1654605300000|2022-06-07 12:35:00|11815.3|11811.3|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|3875
1654605600000|2022-06-07 12:40:00|11816.8|11812.8|11821.5|11817.5|11823.1|11819.1|11816.8|11812.8|5779
1654605900000|2022-06-07 12:45:00|11820|11816|11816.8|11812.8|11821.5|11817.5|11815.3|11811.3|3875
1654606200000|2022-06-07 12:50:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|1709
1654606500000|2022-06-07 12:55:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|5086
1654606800000|2022-06-07 13:00:00|11820|11816|11821.5|11817.5|11823.1|11819.1|11818.4|11814.4|8442
1654607100000|2022-06-07 13:05:00|11820|11816|11821.5|11817.5|11824.7|11820.7|11820|11816|2257
1654607400000|2022-06-07 13:10:00|11820|11816|11823.1|11819.1|11823.1|11819.1|11818.4|11814.4|1915
1654607700000|2022-06-07 13:15:00|11821.5|11817.5|11816.8|11812.8|11823.1|11819.1|11816.8|11812.8|7208
1654608000000|2022-06-07 13:20:00|11818.4|11814.4|11821.5|11817.5|11821.5|11817.5|11818.4|11814.4|868
1654608300000|2022-06-07 13:25:00|11820|11816|11821.5|11817.5|11826.2|11822.2|11820|11816|4075
1654608600000|2022-06-07 13:30:00|11823.1|11819.1|11823.1|11819.1|11826.2|11822.2|11821.5|11817.5|4433
1654608900000|2022-06-07 13:35:00|11821.5|11817.5|11824.7|11820.7|11824.7|11820.7|11820|11816|2672
1654609200000|2022-06-07 13:40:00|11823.1|11819.1|11826.2|11822.2|11826.2|11822.2|11823.1|11819.1|5416
1654609500000|2022-06-07 13:45:00|11827.8|11823.8|11837.2|11833.2|11837.2|11833.2|11827.8|11823.8|13167
1654609800000|2022-06-07 13:50:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|6893
1654610100000|2022-06-07 13:55:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|5319
1654610400000|2022-06-07 14:00:00|11835.6|11831.6|11829.3|11825.3|11835.6|11831.6|11827.8|11823.8|12615
1654610700000|2022-06-07 14:05:00|11830.9|11826.9|11829.3|11825.3|11834|11830|11829.3|11825.3|7401
1654611000000|2022-06-07 14:10:00|11830.9|11826.9|11832.5|11828.5|11834|11830|11830.9|11826.9|7224
1654611300000|2022-06-07 14:15:00|11834|11830|11837.2|11833.2|11838.7|11834.7|11834|11830|6307
1654611600000|2022-06-07 14:20:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|5110
1654611900000|2022-06-07 14:25:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|5894
1654612200000|2022-06-07 14:30:00|11835.6|11831.6|11832.5|11828.5|11835.6|11831.6|11830.9|11826.9|6973
1654612500000|2022-06-07 14:35:00|11834|11830|11837.2|11833.2|11838.7|11834.7|11834|11830|5229
1654612800000|2022-06-07 14:40:00|11838.7|11834.7|11848.1|11844.1|11848.1|11844.1|11837.2|11833.2|16608
1654613100000|2022-06-07 14:45:00|11846.5|11842.5|11845|11841|11848.1|11844.1|11843.4|11839.4|8065
1654613400000|2022-06-07 14:50:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|3881
1654613700000|2022-06-07 14:55:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|4611
1654614000000|2022-06-07 15:00:00|11845|11841|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|5317
1654614300000|2022-06-07 15:05:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11845|11841|5081
1654614600000|2022-06-07 15:10:00|11846.5|11842.5|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|5901
1654614900000|2022-06-07 15:15:00|11851.2|11847.2|11849.7|11845.7|11854.3|11850.3|11848.1|11844.1|8715
1654615200000|2022-06-07 15:20:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|2649
1654615500000|2022-06-07 15:25:00|11848.1|11844.1|11848.1|11844.1|11848.1|11844.1|11848.1|11844.1|1369
1654615800000|2022-06-07 15:30:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|3275
1654616100000|2022-06-07 15:35:00|11845|11841|11843.4|11839.4|11845|11841|11841.8|11837.8|3314
1654616400000|2022-06-07 15:40:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|6168
1654616700000|2022-06-07 15:45:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|2468
1654617000000|2022-06-07 15:50:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|3388
1654617300000|2022-06-07 15:55:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|2579
1654617600000|2022-06-07 16:00:00|11845|11841|11843.4|11839.4|11845|11841|11843.4|11839.4|3381
1654617900000|2022-06-07 16:05:00|11845|11841|11845|11841|11845|11841|11843.4|11839.4|2144
1654618200000|2022-06-07 16:10:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11843.4|11839.4|4007
1654618500000|2022-06-07 16:15:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|4719
1654618800000|2022-06-07 16:20:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|1009
1654619100000|2022-06-07 16:25:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|2356
1654619400000|2022-06-07 16:30:00|11840.3|11836.3|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|2710
1654619700000|2022-06-07 16:35:00|11837.2|11833.2|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|1711
1654620000000|2022-06-07 16:40:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|7203
1654620300000|2022-06-07 16:45:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|3398
1654620600000|2022-06-07 16:50:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|897
1654620900000|2022-06-07 16:55:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1834
1654621200000|2022-06-07 17:00:00|11835.6|11831.6|11832.5|11828.5|11835.6|11831.6|11830.9|11826.9|4933
1654621500000|2022-06-07 17:05:00|11830.9|11826.9|11827.8|11823.8|11830.9|11826.9|11827.8|11823.8|4151
1654621800000|2022-06-07 17:10:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|1709
1654622100000|2022-06-07 17:15:00|11829.3|11825.3|11834|11830|11834|11830|11827.8|11823.8|3834
1654622400000|2022-06-07 17:20:00|11835.6|11831.6|11837.2|11833.2|11838.7|11834.7|11834|11830|3048
1654622700000|2022-06-07 17:25:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|2953
1654623000000|2022-06-07 17:30:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|3883
1654623300000|2022-06-07 17:35:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11840.3|11836.3|2172
1654623600000|2022-06-07 17:40:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11845|11841|1394
1654623900000|2022-06-07 17:45:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|2082
1654624200000|2022-06-07 17:50:00|11846.5|11842.5|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|1185
1654624500000|2022-06-07 17:55:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|4347
1654624800000|2022-06-07 18:00:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|3634
1654625100000|2022-06-07 18:05:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|2761
1654625400000|2022-06-07 18:10:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|3018
1654625700000|2022-06-07 18:15:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1407
1654626000000|2022-06-07 18:20:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|2877
1654626300000|2022-06-07 18:25:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|855
1654626600000|2022-06-07 18:30:00|11851.2|11847.2|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|2573
1654626900000|2022-06-07 18:35:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11845|11841|2471
1654627200000|2022-06-07 18:40:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11845|11841|1052
1654627500000|2022-06-07 18:45:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|1656
1654627800000|2022-06-07 18:50:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11843.4|11839.4|3410
1654628100000|2022-06-07 18:55:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|14516
1654628400000|2022-06-07 19:00:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11841.8|11837.8|4357
1654628700000|2022-06-07 19:05:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|1456
1654629000000|2022-06-07 19:10:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|1840
1654629300000|2022-06-07 19:15:00|11841.8|11837.8|11837.2|11833.2|11841.8|11837.8|11835.6|11831.6|1053
1654629600000|2022-06-07 19:20:00|11835.6|11831.6|11834|11830|11837.2|11833.2|11834|11830|1555
1654629900000|2022-06-07 19:25:00|11832.5|11828.5|11834|11830|11834|11830|11832.5|11828.5|3900
1654630200000|2022-06-07 19:30:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|1973
1654630500000|2022-06-07 19:35:00|11834|11830|11830.9|11826.9|11834|11830|11830.9|11826.9|1828
1654630800000|2022-06-07 19:40:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|863
1654631100000|2022-06-07 19:45:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|2984
1654631400000|2022-06-07 19:50:00|11830.9|11826.9|11834|11830|11834|11830|11830.9|11826.9|2125
1654631700000|2022-06-07 19:55:00|11833.3|11829.3|11832.5|11828.5|11834|11830|11830.9|11826.9|6006
1654632000000|2022-06-07 20:00:00|11834|11830|11834|11830|11835.6|11831.6|11830.9|11826.9|5495
1654632300000|2022-06-07 20:05:00|11832.5|11828.5|11834|11830|11834|11830|11832.5|11828.5|4540
1654632600000|2022-06-07 20:10:00|11832.5|11828.5|11835.6|11831.6|11835.6|11831.6|11832.5|11828.5|581
1654632900000|2022-06-07 20:15:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|905
1654633200000|2022-06-07 20:20:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|574
1654633500000|2022-06-07 20:25:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|1898
1654633800000|2022-06-07 20:30:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1987
1654634100000|2022-06-07 20:35:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|1454
1654634400000|2022-06-07 20:40:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1055
1654634700000|2022-06-07 20:45:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|1063
1654635000000|2022-06-07 20:50:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|969
1654635300000|2022-06-07 20:55:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|2914
1654639200000|2022-06-07 22:00:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|493
1654639500000|2022-06-07 22:05:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|650
1654639800000|2022-06-07 22:10:00|||||||||62
1654640100000|2022-06-07 22:15:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|181
1654640400000|2022-06-07 22:20:00|11837.9|11833.9|11837.2|11833.2|11837.9|11833.9|11837.2|11833.2|163
1654640700000|2022-06-07 22:25:00|||||||||13
1654641000000|2022-06-07 22:30:00|||||||||66
1654641300000|2022-06-07 22:35:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|531
1654641600000|2022-06-07 22:40:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|195
1654641900000|2022-06-07 22:45:00|||||||||2
1654642200000|2022-06-07 22:50:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|42
1654642500000|2022-06-07 22:55:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|119
1654642800000|2022-06-07 23:00:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|180
1654643100000|2022-06-07 23:05:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|140
1654643400000|2022-06-07 23:10:00|||||||||100
1654643700000|2022-06-07 23:15:00|11834|11830|11834|11830|11835.6|11831.6|11834|11830|196
1654644000000|2022-06-07 23:20:00|||||||||27
1654644300000|2022-06-07 23:25:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11834|11830|217
1654644600000|2022-06-07 23:30:00|11832.5|11828.5|11833.3|11829.3|11834|11830|11832.5|11828.5|455
1654644900000|2022-06-07 23:35:00|11834|11830|11832.5|11828.5|11834|11830|11832.5|11828.5|160
1654645200000|2022-06-07 23:40:00|11834|11830|11834|11830|11834|11830|11834|11830|131
1654645500000|2022-06-07 23:45:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|258
1654645800000|2022-06-07 23:50:00|||||||||197
1654646100000|2022-06-07 23:55:00|11834|11830|11832.5|11828.5|11834|11830|11830.9|11826.9|425
1654646400000|2022-06-08 00:00:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|666
1654646700000|2022-06-08 00:05:00|11827.8|11823.8|11830.9|11826.9|11830.9|11826.9|11827.8|11823.8|1709
1654647000000|2022-06-08 00:10:00|11830.1|11826.1|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|653
1654647300000|2022-06-08 00:15:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|325
1654647600000|2022-06-08 00:20:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|375
1654647900000|2022-06-08 00:25:00|11830.9|11826.9|11835.6|11831.6|11835.6|11831.6|11830.9|11826.9|966
1654648200000|2022-06-08 00:30:00|11834|11830|11832.5|11828.5|11834|11830|11832.5|11828.5|482
1654648500000|2022-06-08 00:35:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|666
1654648800000|2022-06-08 00:40:00|11837.2|11833.2|11832.5|11828.5|11837.2|11833.2|11832.5|11828.5|1114
1654649100000|2022-06-08 00:45:00|11834|11830|11834|11830|11835.6|11831.6|11832.5|11828.5|570
1654649400000|2022-06-08 00:50:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11832.5|11828.5|959
1654649700000|2022-06-08 00:55:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|646
1654650000000|2022-06-08 01:00:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|1260
1654650300000|2022-06-08 01:05:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|496
1654650600000|2022-06-08 01:10:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|652
1654650900000|2022-06-08 01:15:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|194
1654651200000|2022-06-08 01:20:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|704
1654651500000|2022-06-08 01:25:00|11830.9|11826.9|11832.5|11828.5|11834|11830|11830.9|11826.9|781
1654651800000|2022-06-08 01:30:00|11834|11830|11830.9|11826.9|11834|11830|11830.9|11826.9|195
1654652100000|2022-06-08 01:35:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|565
1654652400000|2022-06-08 01:40:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|516
1654652700000|2022-06-08 01:45:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|583
1654653000000|2022-06-08 01:50:00|11829.3|11825.3|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|550
1654653300000|2022-06-08 01:55:00|11831.7|11827.7|11832.5|11828.5|11832.5|11828.5|11831.7|11827.7|31
1654653600000|2022-06-08 02:00:00|11834|11830|11834|11830|11834|11830|11834|11830|842
1654653900000|2022-06-08 02:05:00|11832.5|11828.5|11834|11830|11834|11830|11832.5|11828.5|771
1654654200000|2022-06-08 02:10:00|||||||||77
1654654500000|2022-06-08 02:15:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11832.5|11828.5|457
1654654800000|2022-06-08 02:20:00|11834|11830|11832.5|11828.5|11834|11830|11832.5|11828.5|87
1654655100000|2022-06-08 02:25:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|319
1654655400000|2022-06-08 02:30:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|391
1654655700000|2022-06-08 02:35:00|||||||||28
1654656000000|2022-06-08 02:40:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|266
1654656300000|2022-06-08 02:45:00|11829.3|11825.3|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|59
1654656600000|2022-06-08 02:50:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|103
1654656900000|2022-06-08 02:55:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|364
1654657200000|2022-06-08 03:00:00|||||||||6
1654657500000|2022-06-08 03:05:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|147
1654657800000|2022-06-08 03:10:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|158
1654658100000|2022-06-08 03:15:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|296
1654658400000|2022-06-08 03:20:00|||||||||2
1654658700000|2022-06-08 03:25:00|11829.3|11825.3|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|97
1654659000000|2022-06-08 03:30:00|||||||||628
1654659300000|2022-06-08 03:35:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|99
1654659600000|2022-06-08 03:40:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|657
1654659900000|2022-06-08 03:45:00|||||||||16
1654660200000|2022-06-08 03:50:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|237
1654660500000|2022-06-08 03:55:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|222
1654660800000|2022-06-08 04:00:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11824.7|11820.7|1975
1654661100000|2022-06-08 04:05:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11824.7|11820.7|559
1654661400000|2022-06-08 04:10:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11820|11816|1567
1654661700000|2022-06-08 04:15:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|136
1654662000000|2022-06-08 04:20:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|192
1654662300000|2022-06-08 04:25:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|696
1654662600000|2022-06-08 04:30:00|||||||||143
1654662900000|2022-06-08 04:35:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|428
1654663200000|2022-06-08 04:40:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|143
1654663500000|2022-06-08 04:45:00|11820|11816|11820|11816|11820|11816|11820|11816|15
1654663800000|2022-06-08 04:50:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|905
1654664100000|2022-06-08 04:55:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|872
1654664400000|2022-06-08 05:00:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|425
1654664700000|2022-06-08 05:05:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|54
1654665000000|2022-06-08 05:10:00|11820|11816|11820|11816|11821.5|11817.5|11820|11816|468
1654665300000|2022-06-08 05:15:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11820|11816|13
1654665600000|2022-06-08 05:20:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11820|11816|367
1654665900000|2022-06-08 05:25:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11820|11816|208
1654666200000|2022-06-08 05:30:00|11818.4|11814.4|11818.4|11814.4|11818.4|11814.4|11818.4|11814.4|264
1654666500000|2022-06-08 05:35:00|||||||||15
1654666800000|2022-06-08 05:40:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|460
1654667100000|2022-06-08 05:45:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|2015
1654667400000|2022-06-08 05:50:00|11819.2|11815.2|11820|11816|11820|11816|11818.4|11814.4|946
1654667700000|2022-06-08 05:55:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|490
1654668000000|2022-06-08 06:00:00|11818.4|11814.4|11823.1|11819.1|11823.1|11819.1|11816.8|11812.8|1439
1654668300000|2022-06-08 06:05:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|1548
1654668600000|2022-06-08 06:10:00|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|11820|11816|821
1654668900000|2022-06-08 06:15:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|1115
1654669200000|2022-06-08 06:20:00|11820|11816|11820|11816|11821.5|11817.5|11820|11816|877
1654669500000|2022-06-08 06:25:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|844
1654669800000|2022-06-08 06:30:00|11824.7|11820.7|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|2419
1654670100000|2022-06-08 06:35:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|2655
1654670400000|2022-06-08 06:40:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|856
1654670700000|2022-06-08 06:45:00|11820|11816|11823.1|11819.1|11823.1|11819.1|11820|11816|454
1654671000000|2022-06-08 06:50:00|11821.5|11817.5|11824.7|11820.7|11824.7|11820.7|11821.5|11817.5|880
1654671300000|2022-06-08 06:55:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|2259
1654671600000|2022-06-08 07:00:00|11826.2|11822.2|11824.7|11820.7|11829.3|11825.3|11824.7|11820.7|2437
1654671900000|2022-06-08 07:05:00|11826.2|11822.2|11830.9|11826.9|11830.9|11826.9|11824.7|11820.7|1285
1654672200000|2022-06-08 07:10:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|1860
1654672500000|2022-06-08 07:15:00|11827.8|11823.8|11824.7|11820.7|11830.9|11826.9|11824.7|11820.7|1366
1654672800000|2022-06-08 07:20:00|11823.1|11819.1|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|1950
1654673100000|2022-06-08 07:25:00|11820|11816|11824.7|11820.7|11824.7|11820.7|11820|11816|1715
1654673400000|2022-06-08 07:30:00|11826.2|11822.2|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|1847
1654673700000|2022-06-08 07:35:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|1189
1654674000000|2022-06-08 07:40:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11818.4|11814.4|1496
1654674300000|2022-06-08 07:45:00|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|1084
1654674600000|2022-06-08 07:50:00|11824.7|11820.7|11821.5|11817.5|11824.7|11820.7|11820|11816|650
1654674900000|2022-06-08 07:55:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11818.4|11814.4|1516
1654675200000|2022-06-08 08:00:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11818.4|11814.4|1981
1654675500000|2022-06-08 08:05:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11820|11816|624
1654675800000|2022-06-08 08:10:00|11821.5|11817.5|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|1618
1654676100000|2022-06-08 08:15:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|5474
1654676400000|2022-06-08 08:20:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|2022
1654676700000|2022-06-08 08:25:00|11815.3|11811.3|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|1088
1654677000000|2022-06-08 08:30:00|11813.7|11809.7|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|1966
1654677300000|2022-06-08 08:35:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|715
1654677600000|2022-06-08 08:40:00|11816.1|11812.1|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|631
1654677900000|2022-06-08 08:45:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|353
1654678200000|2022-06-08 08:50:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|2297
1654678500000|2022-06-08 08:55:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|1354
1654678800000|2022-06-08 09:00:00|11815.3|11811.3|11818.4|11814.4|11818.4|11814.4|11815.3|11811.3|865
1654679100000|2022-06-08 09:05:00|11816.8|11812.8|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|568
1654679400000|2022-06-08 09:10:00|11816.8|11812.8|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|344
1654679700000|2022-06-08 09:15:00|11820|11816|11816.8|11812.8|11820|11816|11816.8|11812.8|527
1654680000000|2022-06-08 09:20:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|822
1654680300000|2022-06-08 09:25:00|11815.3|11811.3|11813.7|11809.7|11816.8|11812.8|11813.7|11809.7|911
1654680600000|2022-06-08 09:30:00|11812.2|11808.2|11815.3|11811.3|11815.3|11811.3|11810.6|11806.6|2472
1654680900000|2022-06-08 09:35:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|897
1654681200000|2022-06-08 09:40:00|11815.3|11811.3|11815.3|11811.3|11816.8|11812.8|11815.3|11811.3|1770
1654681500000|2022-06-08 09:45:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|410
1654681800000|2022-06-08 09:50:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|1423
1654682100000|2022-06-08 09:55:00|11818.4|11814.4|11821.5|11817.5|11821.5|11817.5|11818.4|11814.4|936
1654682400000|2022-06-08 10:00:00|11820|11816|11820|11816|11823.1|11819.1|11820|11816|1622
1654682700000|2022-06-08 10:05:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|309
1654683000000|2022-06-08 10:10:00|||||||||428
1654683300000|2022-06-08 10:15:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|1652
1654683600000|2022-06-08 10:20:00|11817.6|11813.6|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|1134
1654683900000|2022-06-08 10:25:00|11820|11816|11820|11816|11821.5|11817.5|11820|11816|426
1654684200000|2022-06-08 10:30:00|11818.4|11814.4|11816.8|11812.8|11820|11816|11816.8|11812.8|873
1654684500000|2022-06-08 10:35:00|11815.3|11811.3|11812.2|11808.2|11816.8|11812.8|11810.6|11806.6|1973
1654684800000|2022-06-08 10:40:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|634
1654685100000|2022-06-08 10:45:00|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|599
1654685400000|2022-06-08 10:50:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|412
1654685700000|2022-06-08 10:55:00|11818.4|11814.4|11820|11816|11820|11816|11816.8|11812.8|328
1654686000000|2022-06-08 11:00:00|11821.5|11817.5|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|1044
1654686300000|2022-06-08 11:05:00|11820|11816|11820|11816|11820|11816|11816.8|11812.8|1798
1654686600000|2022-06-08 11:10:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|793
1654686900000|2022-06-08 11:15:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|3353
1654687200000|2022-06-08 11:20:00|11820|11816|11816.8|11812.8|11820|11816|11816.8|11812.8|931
1654687500000|2022-06-08 11:25:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|2214
1654687800000|2022-06-08 11:30:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|1607
1654688100000|2022-06-08 11:35:00|11818.4|11814.4|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|730
1654688400000|2022-06-08 11:40:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|3211
1654688700000|2022-06-08 11:45:00|11815.3|11811.3|11810.6|11806.6|11816.8|11812.8|11809|11805|3313
1654689000000|2022-06-08 11:50:00|11812.2|11808.2|11816.8|11812.8|11816.8|11812.8|11812.2|11808.2|1975
1654689300000|2022-06-08 11:55:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|678
1654689600000|2022-06-08 12:00:00|11818.4|11814.4|11820|11816|11821.5|11817.5|11818.4|11814.4|2735
1654689900000|2022-06-08 12:05:00|11818.4|11814.4|11820|11816|11821.5|11817.5|11818.4|11814.4|2077
1654690200000|2022-06-08 12:10:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11818.4|11814.4|2154
1654690500000|2022-06-08 12:15:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|2633
1654690800000|2022-06-08 12:20:00|11816.8|11812.8|11802.8|11798.8|11816.8|11812.8|11802.8|11798.8|6290
1654691100000|2022-06-08 12:25:00|11801.2|11797.2|11795|11791|11801.2|11797.2|11793.4|11789.4|10516
1654691400000|2022-06-08 12:30:00|11793.4|11789.4|11799.7|11795.7|11799.7|11795.7|11793.4|11789.4|7338
1654691700000|2022-06-08 12:35:00|11798.1|11794.1|11805.9|11801.9|11805.9|11801.9|11798.1|11794.1|4359
1654692000000|2022-06-08 12:40:00|11804.3|11800.3|11801.2|11797.2|11804.3|11800.3|11799.7|11795.7|4680
1654692300000|2022-06-08 12:45:00|11799.7|11795.7|11805.9|11801.9|11807.5|11803.5|11799.7|11795.7|4631
1654692600000|2022-06-08 12:50:00|11807.5|11803.5|11805.9|11801.9|11809|11805|11804.3|11800.3|3517
1654692900000|2022-06-08 12:55:00|11804.3|11800.3|11805.9|11801.9|11809|11805|11802.8|11798.8|5325
1654693200000|2022-06-08 13:00:00|11807.5|11803.5|11809|11805|11810.6|11806.6|11805.9|11801.9|5924
1654693500000|2022-06-08 13:05:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11807.5|11803.5|2380
1654693800000|2022-06-08 13:10:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11805.9|11801.9|4180
1654694100000|2022-06-08 13:15:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11805.9|11801.9|3071
1654694400000|2022-06-08 13:20:00|11805.9|11801.9|11810.6|11806.6|11810.6|11806.6|11805.9|11801.9|1823
1654694700000|2022-06-08 13:25:00|11812.2|11808.2|11815.3|11811.3|11816.8|11812.8|11810.6|11806.6|5671
1654695000000|2022-06-08 13:30:00|11813.7|11809.7|11812.2|11808.2|11818.4|11814.4|11812.2|11808.2|8578
1654695300000|2022-06-08 13:35:00|11813.7|11809.7|11812.2|11808.2|11815.3|11811.3|11810.6|11806.6|4603
1654695600000|2022-06-08 13:40:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11807.5|11803.5|3928
1654695900000|2022-06-08 13:45:00|11809|11805|11805.9|11801.9|11810.6|11806.6|11805.9|11801.9|3748
1654696200000|2022-06-08 13:50:00|11807.5|11803.5|11807.5|11803.5|11809|11805|11805.9|11801.9|5095
1654696500000|2022-06-08 13:55:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|6121
1654696800000|2022-06-08 14:00:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11802.8|11798.8|6116
1654697100000|2022-06-08 14:05:00|11805.9|11801.9|11809|11805|11809|11805|11805.9|11801.9|2999
1654697400000|2022-06-08 14:10:00|11810.6|11806.6|11815.3|11811.3|11816.8|11812.8|11809|11805|5458
1654697700000|2022-06-08 14:15:00|11816.8|11812.8|11823.1|11819.1|11824.7|11820.7|11816.8|11812.8|11047
1654698000000|2022-06-08 14:20:00|11824.7|11820.7|11818.4|11814.4|11824.7|11820.7|11816.8|11812.8|7328
1654698300000|2022-06-08 14:25:00|11816.8|11812.8|11815.3|11811.3|11820|11816|11815.3|11811.3|4131
1654698600000|2022-06-08 14:30:00|11816.8|11812.8|11821.5|11817.5|11821.5|11817.5|11815.3|11811.3|4939
1654698900000|2022-06-08 14:35:00|11820|11816|11820|11816|11823.1|11819.1|11820|11816|4085
1654699200000|2022-06-08 14:40:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11816.8|11812.8|3782
1654699500000|2022-06-08 14:45:00|11821.5|11817.5|11821.5|11817.5|11829.3|11825.3|11821.5|11817.5|5374
1654699800000|2022-06-08 14:50:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11818.4|11814.4|4150
1654700100000|2022-06-08 14:55:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11820|11816|1920
1654700400000|2022-06-08 15:00:00|11820|11816|11823.1|11819.1|11823.1|11819.1|11820|11816|5174
1654700700000|2022-06-08 15:05:00|11821.5|11817.5|11824.7|11820.7|11826.2|11822.2|11821.5|11817.5|3064
1654701000000|2022-06-08 15:10:00|11826.2|11822.2|11827.8|11823.8|11827.8|11823.8|11823.1|11819.1|5007
1654701300000|2022-06-08 15:15:00|11826.2|11822.2|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|6741
1654701600000|2022-06-08 15:20:00|11830.9|11826.9|11827.8|11823.8|11830.9|11826.9|11824.7|11820.7|5643
1654701900000|2022-06-08 15:25:00|11826.2|11822.2|11827.8|11823.8|11827.8|11823.8|11824.7|11820.7|3327
1654702200000|2022-06-08 15:30:00|11826.2|11822.2|11823.1|11819.1|11827.8|11823.8|11823.1|11819.1|3569
1654702500000|2022-06-08 15:35:00|11824.7|11820.7|11820|11816|11824.7|11820.7|11820|11816|3548
1654702800000|2022-06-08 15:40:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11820|11816|1824
1654703100000|2022-06-08 15:45:00|11818.4|11814.4|11820|11816|11821.5|11817.5|11818.4|11814.4|3358
1654703400000|2022-06-08 15:50:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11818.4|11814.4|2902
1654703700000|2022-06-08 15:55:00|11816.8|11812.8|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|2842
1654704000000|2022-06-08 16:00:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|2104
1654704300000|2022-06-08 16:05:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|4397
1654704600000|2022-06-08 16:10:00|11815.3|11811.3|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|3340
1654704900000|2022-06-08 16:15:00|11813.7|11809.7|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|1188
1654705200000|2022-06-08 16:20:00|11816.8|11812.8|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|6957
1654705500000|2022-06-08 16:25:00|11816.8|11812.8|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|3412
1654705800000|2022-06-08 16:30:00|11820|11816|11820|11816|11820|11816|11818.4|11814.4|3841
1654706100000|2022-06-08 16:35:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|2716
1654706400000|2022-06-08 16:40:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11820|11816|2264
1654706700000|2022-06-08 16:45:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11820|11816|4774
1654707000000|2022-06-08 16:50:00|11823.1|11819.1|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|3279
1654707300000|2022-06-08 16:55:00|11817.6|11813.6|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|3835
1654707600000|2022-06-08 17:00:00|11817.6|11813.6|11810.6|11806.6|11818.4|11814.4|11807.5|11803.5|9935
1654707900000|2022-06-08 17:05:00|11812.2|11808.2|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|4770
1654708200000|2022-06-08 17:10:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|2633
1654708500000|2022-06-08 17:15:00|11810.6|11806.6|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|881
1654708800000|2022-06-08 17:20:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|1659
1654709100000|2022-06-08 17:25:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11809|11805|1778
1654709400000|2022-06-08 17:30:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|2118
1654709700000|2022-06-08 17:35:00|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|2804
1654710000000|2022-06-08 17:40:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|1798
1654710300000|2022-06-08 17:45:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|1766
1654710600000|2022-06-08 17:50:00|11815.3|11811.3|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|1285
1654710900000|2022-06-08 17:55:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|779
1654711200000|2022-06-08 18:00:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|1019
1654711500000|2022-06-08 18:05:00|11813.7|11809.7|11810.6|11806.6|11813.7|11809.7|11810.6|11806.6|2493
1654711800000|2022-06-08 18:10:00|11809.8|11805.8|11809|11805|11812.2|11808.2|11809|11805|1200
1654712100000|2022-06-08 18:15:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11809|11805|2771
1654712400000|2022-06-08 18:20:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11809|11805|3235
1654712700000|2022-06-08 18:25:00|11810.6|11806.6|11810.6|11806.6|11810.6|11806.6|11809|11805|2846
1654713000000|2022-06-08 18:30:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|4728
1654713300000|2022-06-08 18:35:00|11810.6|11806.6|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|2253
1654713600000|2022-06-08 18:40:00|||||||||2055
1654713900000|2022-06-08 18:45:00|11809|11805|11807.5|11803.5|11809|11805|11807.5|11803.5|2880
1654714200000|2022-06-08 18:50:00|11809|11805|11807.5|11803.5|11809|11805|11807.5|11803.5|1748
1654714500000|2022-06-08 18:55:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|14561
1654714800000|2022-06-08 19:00:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|4461
1654715100000|2022-06-08 19:05:00|||||||||584
1654715400000|2022-06-08 19:10:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|2735
1654715700000|2022-06-08 19:15:00|||||||||1159
1654716000000|2022-06-08 19:20:00|11810.6|11806.6|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|2466
1654716300000|2022-06-08 19:25:00|11809|11805|11807.5|11803.5|11809|11805|11805.9|11801.9|1133
1654716600000|2022-06-08 19:30:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|1546
1654716900000|2022-06-08 19:35:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|735
1654717200000|2022-06-08 19:40:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|807
1654717500000|2022-06-08 19:45:00|11809|11805|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|1616
1654717800000|2022-06-08 19:50:00|11805.9|11801.9|11804.3|11800.3|11807.5|11803.5|11802.8|11798.8|1319
1654718100000|2022-06-08 19:55:00|11802.8|11798.8|11802.8|11798.8|11804.3|11800.3|11802.8|11798.8|2825
1654718400000|2022-06-08 20:00:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|7050
1654718700000|2022-06-08 20:05:00|11799.7|11795.7|11802.8|11798.8|11802.8|11798.8|11799.7|11795.7|2821
1654719000000|2022-06-08 20:10:00|11804.3|11800.3|11805.9|11801.9|11807.5|11803.5|11802.8|11798.8|3161
1654719300000|2022-06-08 20:15:00|11807.5|11803.5|11813.7|11809.7|11813.7|11809.7|11807.5|11803.5|4882
1654719600000|2022-06-08 20:20:00|11815.3|11811.3|11809|11805|11815.3|11811.3|11807.5|11803.5|2323
1654719900000|2022-06-08 20:25:00|11807.5|11803.5|11809|11805|11809|11805|11807.5|11803.5|1110
1654720200000|2022-06-08 20:30:00|11807.5|11803.5|11809|11805|11809|11805|11807.5|11803.5|1739
1654720500000|2022-06-08 20:35:00|11807.5|11803.5|11809|11805|11809|11805|11807.5|11803.5|1632
1654720800000|2022-06-08 20:40:00|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|1718
1654721100000|2022-06-08 20:45:00|11809|11805|11807.5|11803.5|11809|11805|11805.9|11801.9|3011
1654721400000|2022-06-08 20:50:00|11809|11805|11810.6|11806.6|11812.2|11808.2|11809|11805|3491
1654721700000|2022-06-08 20:55:00|11809.8|11805.8|11807.5|11803.5|11809.8|11805.8|11805.9|11801.9|2934
1654725600000|2022-06-08 22:00:00|11804.3|11800.3|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|267
1654725900000|2022-06-08 22:05:00|||||||||387
1654726200000|2022-06-08 22:10:00|||||||||5
1654726500000|2022-06-08 22:15:00|||||||||87
1654726800000|2022-06-08 22:20:00|||||||||41
1654727100000|2022-06-08 22:25:00|||||||||28
1654727400000|2022-06-08 22:30:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|359
1654727700000|2022-06-08 22:35:00|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|194
1654728000000|2022-06-08 22:40:00|||||||||12
1654728300000|2022-06-08 22:45:00|||||||||125
1654728600000|2022-06-08 22:50:00|||||||||195
1654728900000|2022-06-08 22:55:00|11807.5|11803.5|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|419
1654729200000|2022-06-08 23:00:00|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|260
1654729500000|2022-06-08 23:05:00|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|251
1654729800000|2022-06-08 23:10:00|11804.3|11800.3|11802.8|11798.8|11804.3|11800.3|11802.8|11798.8|679
1654730100000|2022-06-08 23:15:00|11804.3|11800.3|11802.8|11798.8|11804.3|11800.3|11802.8|11798.8|414
1654730400000|2022-06-08 23:20:00|11803.6|11799.6|11802.8|11798.8|11804.3|11800.3|11802.8|11798.8|271
1654730700000|2022-06-08 23:25:00|11804.3|11800.3|11804.3|11800.3|11804.3|11800.3|11802.8|11798.8|561
1654731000000|2022-06-08 23:30:00|11802.8|11798.8|11799.7|11795.7|11802.8|11798.8|11798.1|11794.1|775
1654731300000|2022-06-08 23:35:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|306
1654731600000|2022-06-08 23:40:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|561
1654731900000|2022-06-08 23:45:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|506
1654732200000|2022-06-08 23:50:00|11799.7|11795.7|11802.8|11798.8|11802.8|11798.8|11799.7|11795.7|313
1654732500000|2022-06-08 23:55:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|332
1654732800000|2022-06-09 00:00:00|11802.8|11798.8|11801.2|11797.2|11802.8|11798.8|11798.1|11794.1|1258
1654733100000|2022-06-09 00:05:00|11799.7|11795.7|11802.8|11798.8|11802.8|11798.8|11799.7|11795.7|598
1654733400000|2022-06-09 00:10:00|11804.3|11800.3|11802.8|11798.8|11804.3|11800.3|11802.8|11798.8|951
1654733700000|2022-06-09 00:15:00|11801.2|11797.2|11801.2|11797.2|11802.8|11798.8|11801.2|11797.2|178
1654734000000|2022-06-09 00:20:00|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|723
1654734300000|2022-06-09 00:25:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|1222
1654734600000|2022-06-09 00:30:00|11796.5|11792.5|11799.7|11795.7|11801.2|11797.2|11796.5|11792.5|1688
1654734900000|2022-06-09 00:35:00|11798.1|11794.1|11799.7|11795.7|11799.7|11795.7|11796.5|11792.5|629
1654735200000|2022-06-09 00:40:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|193
1654735500000|2022-06-09 00:45:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|614
1654735800000|2022-06-09 00:50:00|11799.7|11795.7|11798.1|11794.1|11802.8|11798.8|11798.1|11794.1|664
1654736100000|2022-06-09 00:55:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|328
1654736400000|2022-06-09 01:00:00|11799.7|11795.7|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|820
1654736700000|2022-06-09 01:05:00|11802.8|11798.8|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|358
1654737000000|2022-06-09 01:10:00|||||||||784
1654737300000|2022-06-09 01:15:00|11798.9|11794.9|11798.1|11794.1|11798.9|11794.9|11796.5|11792.5|954
1654737600000|2022-06-09 01:20:00|||||||||34
1654737900000|2022-06-09 01:25:00|||||||||603
1654738200000|2022-06-09 01:30:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|164
1654738500000|2022-06-09 01:35:00|||||||||630
1654738800000|2022-06-09 01:40:00|11795|11791|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|662
1654739100000|2022-06-09 01:45:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|2647
1654739400000|2022-06-09 01:50:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|867
1654739700000|2022-06-09 01:55:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|256
1654740000000|2022-06-09 02:00:00|11789.5|11785.5|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|2096
1654740300000|2022-06-09 02:05:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|1060
1654740600000|2022-06-09 02:10:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|1188
1654740900000|2022-06-09 02:15:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|359
1654741200000|2022-06-09 02:20:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|171
1654741500000|2022-06-09 02:25:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|175
1654741800000|2022-06-09 02:30:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|101
1654742100000|2022-06-09 02:35:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|392
1654742400000|2022-06-09 02:40:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|222
1654742700000|2022-06-09 02:45:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|930
1654743000000|2022-06-09 02:50:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|260
1654743300000|2022-06-09 02:55:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|399
1654743600000|2022-06-09 03:00:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|466
1654743900000|2022-06-09 03:05:00|||||||||104
1654744200000|2022-06-09 03:10:00|||||||||443
1654744500000|2022-06-09 03:15:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|12
1654744800000|2022-06-09 03:20:00|||||||||83
1654745100000|2022-06-09 03:25:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|430
1654745400000|2022-06-09 03:30:00|||||||||485
1654745700000|2022-06-09 03:35:00|11795|11791|11795|11791|11795|11791|11795|11791|222
1654746000000|2022-06-09 03:40:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|73
1654746300000|2022-06-09 03:45:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|606
1654746600000|2022-06-09 03:50:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|1688
1654746900000|2022-06-09 03:55:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11799.7|11795.7|1453
1654747200000|2022-06-09 04:00:00|||||||||291
1654747500000|2022-06-09 04:05:00|||||||||875
1654747800000|2022-06-09 04:10:00|||||||||373
1654748100000|2022-06-09 04:15:00|||||||||278
1654748400000|2022-06-09 04:20:00|||||||||104
1654748700000|2022-06-09 04:25:00|||||||||856
1654749000000|2022-06-09 04:30:00|11801.2|11797.2|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|941
1654749300000|2022-06-09 04:35:00|||||||||665
1654749600000|2022-06-09 04:40:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|368
1654749900000|2022-06-09 04:45:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|252
1654750200000|2022-06-09 04:50:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11799.7|11795.7|398
1654750500000|2022-06-09 04:55:00|||||||||117
1654750800000|2022-06-09 05:00:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|336
1654751100000|2022-06-09 05:05:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11799.7|11795.7|159
1654751400000|2022-06-09 05:10:00|||||||||158
1654751700000|2022-06-09 05:15:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|235
1654752000000|2022-06-09 05:20:00|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|256
1654752300000|2022-06-09 05:25:00|||||||||73
1654752600000|2022-06-09 05:30:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|468
1654752900000|2022-06-09 05:35:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|176
1654753200000|2022-06-09 05:40:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|160
1654753500000|2022-06-09 05:45:00|11802.8|11798.8|11801.2|11797.2|11802.8|11798.8|11801.2|11797.2|378
1654753800000|2022-06-09 05:50:00|11802.8|11798.8|11802.8|11798.8|11802.8|11798.8|11801.2|11797.2|663
1654754100000|2022-06-09 05:55:00|11804.3|11800.3|11804.3|11800.3|11804.3|11800.3|11804.3|11800.3|339
1654754400000|2022-06-09 06:00:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|2635
1654754700000|2022-06-09 06:05:00|11807.5|11803.5|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|771
1654755000000|2022-06-09 06:10:00|11804.3|11800.3|11804.3|11800.3|11807.5|11803.5|11804.3|11800.3|692
1654755300000|2022-06-09 06:15:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|1173
1654755600000|2022-06-09 06:20:00|11805.9|11801.9|11804.3|11800.3|11807.5|11803.5|11804.3|11800.3|936
1654755900000|2022-06-09 06:25:00|11805.9|11801.9|11802.8|11798.8|11805.9|11801.9|11801.2|11797.2|934
1654756200000|2022-06-09 06:30:00|11801.2|11797.2|11801.2|11797.2|11802.8|11798.8|11801.2|11797.2|762
1654756500000|2022-06-09 06:35:00|11802.8|11798.8|11801.2|11797.2|11802.8|11798.8|11801.2|11797.2|331
1654756800000|2022-06-09 06:40:00|11802.8|11798.8|11798.1|11794.1|11802.8|11798.8|11798.1|11794.1|426
1654757100000|2022-06-09 06:45:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11793.4|11789.4|3794
1654757400000|2022-06-09 06:50:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|1317
1654757700000|2022-06-09 06:55:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|940
1654758000000|2022-06-09 07:00:00|11799.7|11795.7|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|466
1654758300000|2022-06-09 07:05:00|11799.7|11795.7|11807.5|11803.5|11807.5|11803.5|11796.5|11792.5|2577
1654758600000|2022-06-09 07:10:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11805.9|11801.9|2270
1654758900000|2022-06-09 07:15:00|11809|11805|11812.2|11808.2|11812.2|11808.2|11807.5|11803.5|2149
1654759200000|2022-06-09 07:20:00|11813.7|11809.7|11824.7|11820.7|11824.7|11820.7|11813.7|11809.7|4786
1654759500000|2022-06-09 07:25:00|11823.1|11819.1|11818.4|11814.4|11824.7|11820.7|11818.4|11814.4|1957
1654759800000|2022-06-09 07:30:00|11820|11816|11820|11816|11823.1|11819.1|11818.4|11814.4|2474
1654760100000|2022-06-09 07:35:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11818.4|11814.4|839
1654760400000|2022-06-09 07:40:00|11820|11816|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|1236
1654760700000|2022-06-09 07:45:00|11816.8|11812.8|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|1035
1654761000000|2022-06-09 07:50:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11809|11805|2182
1654761300000|2022-06-09 07:55:00|11813.7|11809.7|11816.8|11812.8|11818.4|11814.4|11812.2|11808.2|2552
1654761600000|2022-06-09 08:00:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|1577
1654761900000|2022-06-09 08:05:00|11818.4|11814.4|11820|11816|11821.5|11817.5|11818.4|11814.4|2196
1654762200000|2022-06-09 08:10:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|1622
1654762500000|2022-06-09 08:15:00|11821.5|11817.5|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|1894
1654762800000|2022-06-09 08:20:00|11816.8|11812.8|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|1054
1654763100000|2022-06-09 08:25:00|11813.7|11809.7|11812.2|11808.2|11815.3|11811.3|11812.2|11808.2|1087
1654763400000|2022-06-09 08:30:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|1211
1654763700000|2022-06-09 08:35:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11809|11805|2540
1654764000000|2022-06-09 08:40:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11805.9|11801.9|3338
1654764300000|2022-06-09 08:45:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11809|11805|660
1654764600000|2022-06-09 08:50:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|1449
1654764900000|2022-06-09 08:55:00|11812.2|11808.2|11815.3|11811.3|11815.3|11811.3|11812.2|11808.2|1363
1654765200000|2022-06-09 09:00:00|11813.7|11809.7|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|551
1654765500000|2022-06-09 09:05:00|11816.8|11812.8|11820|11816|11820|11816|11815.3|11811.3|2670
1654765800000|2022-06-09 09:10:00|11821.5|11817.5|11818.4|11814.4|11821.5|11817.5|11816.8|11812.8|1190
1654766100000|2022-06-09 09:15:00|11816.8|11812.8|11813.7|11809.7|11818.4|11814.4|11813.7|11809.7|969
1654766400000|2022-06-09 09:20:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11807.5|11803.5|2054
1654766700000|2022-06-09 09:25:00|11807.5|11803.5|11809|11805|11810.6|11806.6|11807.5|11803.5|1879
1654767000000|2022-06-09 09:30:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11809|11805|1554
1654767300000|2022-06-09 09:35:00|11809|11805|11812.2|11808.2|11812.2|11808.2|11809|11805|1403
1654767600000|2022-06-09 09:40:00|11811.4|11807.4|11809|11805|11812.2|11808.2|11809|11805|358
1654767900000|2022-06-09 09:45:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11809|11805|3939
1654768200000|2022-06-09 09:50:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11810.6|11806.6|1688
1654768500000|2022-06-09 09:55:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11812.2|11808.2|1053
1654768800000|2022-06-09 10:00:00|11812.2|11808.2|11810.6|11806.6|11813.7|11809.7|11810.6|11806.6|977
1654769100000|2022-06-09 10:05:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|1409
1654769400000|2022-06-09 10:10:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|1919
1654769700000|2022-06-09 10:15:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|1197
1654770000000|2022-06-09 10:20:00|11813.7|11809.7|11815.3|11811.3|11816.8|11812.8|11812.2|11808.2|1895
1654770300000|2022-06-09 10:25:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|680
1654770600000|2022-06-09 10:30:00|11813.7|11809.7|11818.4|11814.4|11818.4|11814.4|11813.7|11809.7|1179
1654770900000|2022-06-09 10:35:00|11816.8|11812.8|11818.4|11814.4|11820|11816|11816.8|11812.8|935
1654771200000|2022-06-09 10:40:00|11820|11816|11820|11816|11821.5|11817.5|11818.4|11814.4|1412
1654771500000|2022-06-09 10:45:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11820|11816|1224
1654771800000|2022-06-09 10:50:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|2117
1654772100000|2022-06-09 10:55:00|11816.8|11812.8|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|2048
1654772400000|2022-06-09 11:00:00|11816.8|11812.8|11812.2|11808.2|11816.8|11812.8|11812.2|11808.2|1228
1654772700000|2022-06-09 11:05:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11810.6|11806.6|1220
1654773000000|2022-06-09 11:10:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11810.6|11806.6|1474
1654773300000|2022-06-09 11:15:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|1594
1654773600000|2022-06-09 11:20:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|417
1654773900000|2022-06-09 11:25:00|11812.2|11808.2|11810.6|11806.6|11813.7|11809.7|11810.6|11806.6|776
1654774200000|2022-06-09 11:30:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|2244
1654774500000|2022-06-09 11:35:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11809|11805|2176
1654774800000|2022-06-09 11:40:00|11809|11805|11810.6|11806.6|11812.2|11808.2|11807.5|11803.5|2042
1654775100000|2022-06-09 11:45:00|11811.4|11807.4|11793.4|11789.4|11818.4|11814.4|11791.8|11787.8|11372
1654775400000|2022-06-09 11:50:00|11795|11791|11787.2|11783.2|11795|11791|11787.2|11783.2|7647
1654775700000|2022-06-09 11:55:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11784|11780|6815
1654776000000|2022-06-09 12:00:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11782.5|11778.5|6321
1654776300000|2022-06-09 12:05:00|11785.6|11781.6|11799.7|11795.7|11799.7|11795.7|11785.6|11781.6|5779
1654776600000|2022-06-09 12:10:00|11798.1|11794.1|11782.5|11778.5|11798.1|11794.1|11780.9|11776.9|5065
1654776900000|2022-06-09 12:15:00|11784|11780|11784|11780|11787.2|11783.2|11779.3|11775.3|6586
1654777200000|2022-06-09 12:20:00|11782.5|11778.5|11773.1|11769.1|11784|11780|11771.5|11767.5|10242
1654777500000|2022-06-09 12:25:00|11771.5|11767.5|11776.2|11772.2|11777.8|11773.8|11771.5|11767.5|7530
1654777800000|2022-06-09 12:30:00|11775.4|11771.4|11780.9|11776.9|11784|11780|11774.7|11770.7|7267
1654778100000|2022-06-09 12:35:00|11779.3|11775.3|11782.5|11778.5|11787.2|11783.2|11779.3|11775.3|8029
1654778400000|2022-06-09 12:40:00|11780.9|11776.9|11780.9|11776.9|11787.2|11783.2|11777.8|11773.8|5893
1654778700000|2022-06-09 12:45:00|11779.3|11775.3|11776.2|11772.2|11782.5|11778.5|11773.1|11769.1|8313
1654779000000|2022-06-09 12:50:00|11774.7|11770.7|11773.1|11769.1|11782.5|11778.5|11773.1|11769.1|5490
1654779300000|2022-06-09 12:55:00|11774.7|11770.7|11779.3|11775.3|11779.3|11775.3|11771.5|11767.5|7774
1654779600000|2022-06-09 13:00:00|11780.9|11776.9|11782.5|11778.5|11784|11780|11779.3|11775.3|2677
1654779900000|2022-06-09 13:05:00|11784|11780|11777.8|11773.8|11784|11780|11776.2|11772.2|3125
1654780200000|2022-06-09 13:10:00|11776.2|11772.2|11773.1|11769.1|11779.3|11775.3|11771.5|11767.5|3540
1654780500000|2022-06-09 13:15:00|11774.7|11770.7|11779.3|11775.3|11779.3|11775.3|11774.7|11770.7|2576
1654780800000|2022-06-09 13:20:00|11780.9|11776.9|11779.3|11775.3|11782.5|11778.5|11777.8|11773.8|3513
1654781100000|2022-06-09 13:25:00|11780.9|11776.9|11788.7|11784.7|11791.8|11787.8|11779.3|11775.3|6442
1654781400000|2022-06-09 13:30:00|11787.2|11783.2|11805.9|11801.9|11807.5|11803.5|11784|11780|11785
1654781700000|2022-06-09 13:35:00|11804.3|11800.3|11809|11805|11809|11805|11802.8|11798.8|8810
1654782000000|2022-06-09 13:40:00|11807.5|11803.5|11810.6|11806.6|11810.6|11806.6|11801.2|11797.2|7866
1654782300000|2022-06-09 13:45:00|11812.2|11808.2|11805.9|11801.9|11812.2|11808.2|11805.9|11801.9|4456
1654782600000|2022-06-09 13:50:00|11804.3|11800.3|11802.8|11798.8|11805.9|11801.9|11799.7|11795.7|5919
1654782900000|2022-06-09 13:55:00|11804.3|11800.3|11798.1|11794.1|11807.5|11803.5|11796.5|11792.5|8674
1654783200000|2022-06-09 14:00:00|11796.5|11792.5|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|5586
1654783500000|2022-06-09 14:05:00|11795|11791|11790.3|11786.3|11795|11791|11787.2|11783.2|5181
1654783800000|2022-06-09 14:10:00|11791.8|11787.8|11787.2|11783.2|11791.8|11787.8|11787.2|11783.2|4438
1654784100000|2022-06-09 14:15:00|11788.7|11784.7|11790.3|11786.3|11793.4|11789.4|11787.2|11783.2|8608
1654784400000|2022-06-09 14:20:00|11788.7|11784.7|11788.7|11784.7|11793.4|11789.4|11788.7|11784.7|4650
1654784700000|2022-06-09 14:25:00|11787.2|11783.2|11793.4|11789.4|11795|11791|11787.2|11783.2|3796
1654785000000|2022-06-09 14:30:00|11791.8|11787.8|11787.2|11783.2|11793.4|11789.4|11787.2|11783.2|4051
1654785300000|2022-06-09 14:35:00|11785.6|11781.6|11791.8|11787.8|11793.4|11789.4|11785.6|11781.6|3549
1654785600000|2022-06-09 14:40:00|11790.3|11786.3|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|5204
1654785900000|2022-06-09 14:45:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|2358
1654786200000|2022-06-09 14:50:00|11785.6|11781.6|11777.8|11773.8|11785.6|11781.6|11777.8|11773.8|5976
1654786500000|2022-06-09 14:55:00|11779.3|11775.3|11774.7|11770.7|11779.3|11775.3|11773.1|11769.1|5663
1654786800000|2022-06-09 15:00:00|11773.1|11769.1|11779.3|11775.3|11780.9|11776.9|11773.1|11769.1|6502
1654787100000|2022-06-09 15:05:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|1762
1654787400000|2022-06-09 15:10:00|11780.9|11776.9|11780.9|11776.9|11782.5|11778.5|11777.8|11773.8|2941
1654787700000|2022-06-09 15:15:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11779.3|11775.3|6366
1654788000000|2022-06-09 15:20:00|11779.3|11775.3|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|2855
1654788300000|2022-06-09 15:25:00|11779.3|11775.3|11784|11780|11784|11780|11779.3|11775.3|3628
1654788600000|2022-06-09 15:30:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11782.5|11778.5|3760
1654788900000|2022-06-09 15:35:00|11785.6|11781.6|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|1805
1654789200000|2022-06-09 15:40:00|11785.6|11781.6|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|2494
1654789500000|2022-06-09 15:45:00|11787.2|11783.2|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|3075
1654789800000|2022-06-09 15:50:00|11787.2|11783.2|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|1578
1654790100000|2022-06-09 15:55:00|11788.7|11784.7|11787.2|11783.2|11790.3|11786.3|11787.2|11783.2|2755
1654790400000|2022-06-09 16:00:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|2462
1654790700000|2022-06-09 16:05:00|11788.7|11784.7|11787.2|11783.2|11790.3|11786.3|11787.2|11783.2|2679
1654791000000|2022-06-09 16:10:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|1540
1654791300000|2022-06-09 16:15:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|3350
1654791600000|2022-06-09 16:20:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|1642
1654791900000|2022-06-09 16:25:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|1812
1654792200000|2022-06-09 16:30:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|1486
1654792500000|2022-06-09 16:35:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|2592
1654792800000|2022-06-09 16:40:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|1764
1654793100000|2022-06-09 16:45:00|11790.3|11786.3|11785.6|11781.6|11790.3|11786.3|11785.6|11781.6|2243
1654793400000|2022-06-09 16:50:00|11784|11780|11784|11780|11785.6|11781.6|11784|11780|2548
1654793700000|2022-06-09 16:55:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|2100
1654794000000|2022-06-09 17:00:00|11784|11780|11788.7|11784.7|11791.8|11787.8|11782.5|11778.5|6340
1654794300000|2022-06-09 17:05:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11788.7|11784.7|4151
1654794600000|2022-06-09 17:10:00|11790.3|11786.3|11795|11791|11795|11791|11790.3|11786.3|1591
1654794900000|2022-06-09 17:15:00|11793.4|11789.4|11799.7|11795.7|11799.7|11795.7|11793.4|11789.4|3769
1654795200000|2022-06-09 17:20:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|2900
1654795500000|2022-06-09 17:25:00|11799.7|11795.7|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|5524
1654795800000|2022-06-09 17:30:00|11799.7|11795.7|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|4241
1654796100000|2022-06-09 17:35:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|1180
1654796400000|2022-06-09 17:40:00|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|11796.5|11792.5|934
1654796700000|2022-06-09 17:45:00|11798.1|11794.1|11804.3|11800.3|11805.9|11801.9|11798.1|11794.1|3794
1654797000000|2022-06-09 17:50:00|11805.9|11801.9|11802.8|11798.8|11807.5|11803.5|11802.8|11798.8|2496
1654797300000|2022-06-09 17:55:00|11804.3|11800.3|11801.2|11797.2|11804.3|11800.3|11799.7|11795.7|2493
1654797600000|2022-06-09 18:00:00|11802.8|11798.8|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|1682
1654797900000|2022-06-09 18:05:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1317
1654798200000|2022-06-09 18:10:00|11802.8|11798.8|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|2216
1654798500000|2022-06-09 18:15:00|11798.1|11794.1|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|1323
1654798800000|2022-06-09 18:20:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|2958
1654799100000|2022-06-09 18:25:00|11802|11798|11801.2|11797.2|11802.8|11798.8|11801.2|11797.2|1097
1654799400000|2022-06-09 18:30:00|11799.7|11795.7|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|1725
1654799700000|2022-06-09 18:35:00|11801.2|11797.2|11799.7|11795.7|11801.2|11797.2|11799.7|11795.7|2625
1654800000000|2022-06-09 18:40:00|||||||||1042
1654800300000|2022-06-09 18:45:00|11798.1|11794.1|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1552
1654800600000|2022-06-09 18:50:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11795|11791|1369
1654800900000|2022-06-09 18:55:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|7009
1654801200000|2022-06-09 19:00:00|11791.8|11787.8|11795|11791|11795|11791|11791.8|11787.8|5090
1654801500000|2022-06-09 19:05:00|||||||||371
1654801800000|2022-06-09 19:10:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|2040
1654802100000|2022-06-09 19:15:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|2321
1654802400000|2022-06-09 19:20:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|2255
1654802700000|2022-06-09 19:25:00|||||||||759
1654803000000|2022-06-09 19:30:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|2602
1654803300000|2022-06-09 19:35:00|11790.3|11786.3|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|1811
1654803600000|2022-06-09 19:40:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|2236
1654803900000|2022-06-09 19:45:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|2369
1654804200000|2022-06-09 19:50:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|1611
1654804500000|2022-06-09 19:55:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|3679
1654804800000|2022-06-09 20:00:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11785.6|11781.6|3806
1654805100000|2022-06-09 20:05:00|||||||||384
1654805400000|2022-06-09 20:10:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|935
1654805700000|2022-06-09 20:15:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|1477
1654806000000|2022-06-09 20:20:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|2666
1654806300000|2022-06-09 20:25:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|286
1654806600000|2022-06-09 20:30:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11788.7|11784.7|2763
1654806900000|2022-06-09 20:35:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|1405
1654807200000|2022-06-09 20:40:00|11790.3|11786.3|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|3496
1654807500000|2022-06-09 20:45:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|3183
1654807800000|2022-06-09 20:50:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|2385
1654808100000|2022-06-09 20:55:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|1653
1654812000000|2022-06-09 22:00:00|11795|11791|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|400
1654812300000|2022-06-09 22:05:00|||||||||54
1654812600000|2022-06-09 22:10:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|85
1654812900000|2022-06-09 22:15:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|68
1654813200000|2022-06-09 22:20:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|131
1654813500000|2022-06-09 22:25:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|49
1654813800000|2022-06-09 22:30:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|86
1654814100000|2022-06-09 22:35:00|11790.3|11786.3|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|221
1654814400000|2022-06-09 22:40:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|45
1654814700000|2022-06-09 22:45:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|104
1654815000000|2022-06-09 22:50:00|||||||||49
1654815300000|2022-06-09 22:55:00|||||||||94
1654815600000|2022-06-09 23:00:00|||||||||48
1654815900000|2022-06-09 23:05:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|307
1654816200000|2022-06-09 23:10:00|||||||||250
1654816500000|2022-06-09 23:15:00|||||||||314
1654816800000|2022-06-09 23:20:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|135
1654817100000|2022-06-09 23:25:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|242
1654817400000|2022-06-09 23:30:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|481
1654817700000|2022-06-09 23:35:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|673
1654818000000|2022-06-09 23:40:00|11784|11780|11784|11780|11784|11780|11784|11780|228
1654818300000|2022-06-09 23:45:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11784|11780|645
1654818600000|2022-06-09 23:50:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|106
1654818900000|2022-06-09 23:55:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|274
1654819200000|2022-06-10 00:00:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11782.5|11778.5|451
1654819500000|2022-06-10 00:05:00|11782.5|11778.5|11787.2|11783.2|11787.2|11783.2|11782.5|11778.5|365
1654819800000|2022-06-10 00:10:00|11788.7|11784.7|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|351
1654820100000|2022-06-10 00:15:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|644
1654820400000|2022-06-10 00:20:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|603
1654820700000|2022-06-10 00:25:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|314
1654821000000|2022-06-10 00:30:00|11790.3|11786.3|11787.2|11783.2|11790.3|11786.3|11787.2|11783.2|804
1654821300000|2022-06-10 00:35:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|207
1654821600000|2022-06-10 00:40:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|532
1654821900000|2022-06-10 00:45:00|11788.7|11784.7|11790.3|11786.3|11791.8|11787.8|11787.2|11783.2|830
1654822200000|2022-06-10 00:50:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|641
1654822500000|2022-06-10 00:55:00|11790.3|11786.3|11793.4|11789.4|11793.4|11789.4|11785.6|11781.6|2153
1654822800000|2022-06-10 01:00:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11790.3|11786.3|656
1654823100000|2022-06-10 01:05:00|||||||||284
1654823400000|2022-06-10 01:10:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|353
1654823700000|2022-06-10 01:15:00|11795|11791|11795|11791|11795|11791|11795|11791|255
1654824000000|2022-06-10 01:20:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|316
1654824300000|2022-06-10 01:25:00|11791.8|11787.8|11788.7|11784.7|11793.4|11789.4|11788.7|11784.7|1828
1654824600000|2022-06-10 01:30:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|162
1654824900000|2022-06-10 01:35:00|||||||||164
1654825200000|2022-06-10 01:40:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11784|11780|965
1654825500000|2022-06-10 01:45:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|120
1654825800000|2022-06-10 01:50:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|92
1654826100000|2022-06-10 01:55:00|||||||||213
1654826400000|2022-06-10 02:00:00|||||||||150
1654826700000|2022-06-10 02:05:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|543
1654827000000|2022-06-10 02:10:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|459
1654827300000|2022-06-10 02:15:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|474
1654827600000|2022-06-10 02:20:00|11786.4|11782.4|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|196
1654827900000|2022-06-10 02:25:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|598
1654828200000|2022-06-10 02:30:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|240
1654828500000|2022-06-10 02:35:00|||||||||297
1654828800000|2022-06-10 02:40:00|||||||||46
1654829100000|2022-06-10 02:45:00|||||||||126
1654829400000|2022-06-10 02:50:00|||||||||268
1654829700000|2022-06-10 02:55:00|||||||||102
1654830000000|2022-06-10 03:00:00|||||||||34
1654830300000|2022-06-10 03:05:00|||||||||255
1654830600000|2022-06-10 03:10:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|411
1654830900000|2022-06-10 03:15:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|405
1654831200000|2022-06-10 03:20:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|411
1654831500000|2022-06-10 03:25:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|109
1654831800000|2022-06-10 03:30:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|234
1654832100000|2022-06-10 03:35:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|452
1654832400000|2022-06-10 03:40:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|387
1654832700000|2022-06-10 03:45:00|||||||||79
1654833000000|2022-06-10 03:50:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|192
1654833300000|2022-06-10 03:55:00|||||||||45
1654833600000|2022-06-10 04:00:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|75
1654833900000|2022-06-10 04:05:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|28
1654834200000|2022-06-10 04:10:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|316
1654834500000|2022-06-10 04:15:00|||||||||130
1654834800000|2022-06-10 04:20:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|318
1654835100000|2022-06-10 04:25:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|355
1654835400000|2022-06-10 04:30:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|197
1654835700000|2022-06-10 04:35:00|||||||||48
1654836000000|2022-06-10 04:40:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|193
1654836300000|2022-06-10 04:45:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|588
1654836600000|2022-06-10 04:50:00|11784|11780|11784|11780|11784|11780|11784|11780|353
1654836900000|2022-06-10 04:55:00|||||||||183
1654837200000|2022-06-10 05:00:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|403
1654837500000|2022-06-10 05:05:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|1298
1654837800000|2022-06-10 05:10:00|||||||||526
1654838100000|2022-06-10 05:15:00|||||||||287
1654838400000|2022-06-10 05:20:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|341
1654838700000|2022-06-10 05:25:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|432
1654839000000|2022-06-10 05:30:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|800
1654839300000|2022-06-10 05:35:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|639
1654839600000|2022-06-10 05:40:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|688
1654839900000|2022-06-10 05:45:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|370
1654840200000|2022-06-10 05:50:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|309
1654840500000|2022-06-10 05:55:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|333
1654840800000|2022-06-10 06:00:00|11787.9|11783.9|11791.8|11787.8|11793.4|11789.4|11787.9|11783.9|1501
1654841100000|2022-06-10 06:05:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|331
1654841400000|2022-06-10 06:10:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|551
1654841700000|2022-06-10 06:15:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11791.8|11787.8|990
1654842000000|2022-06-10 06:20:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|645
1654842300000|2022-06-10 06:25:00|11791.8|11787.8|11790.3|11786.3|11793.4|11789.4|11788.7|11784.7|600
1654842600000|2022-06-10 06:30:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|328
1654842900000|2022-06-10 06:35:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|1960
1654843200000|2022-06-10 06:40:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|1108
1654843500000|2022-06-10 06:45:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|1511
1654843800000|2022-06-10 06:50:00|11787.9|11783.9|11784|11780|11788.7|11784.7|11784|11780|1468
1654844100000|2022-06-10 06:55:00|11782.5|11778.5|11785.6|11781.6|11787.2|11783.2|11782.5|11778.5|1302
1654844400000|2022-06-10 07:00:00|11787.2|11783.2|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|1145
1654844700000|2022-06-10 07:05:00|11787.2|11783.2|11791.8|11787.8|11791.8|11787.8|11785.6|11781.6|703
1654845000000|2022-06-10 07:10:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11790.3|11786.3|1795
1654845300000|2022-06-10 07:15:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11790.3|11786.3|1445
1654845600000|2022-06-10 07:20:00|11790.3|11786.3|11795|11791|11796.5|11792.5|11790.3|11786.3|680
1654845900000|2022-06-10 07:25:00|11798.1|11794.1|11805.9|11801.9|11807.5|11803.5|11798.1|11794.1|2730
1654846200000|2022-06-10 07:30:00|11807.5|11803.5|11807.5|11803.5|11809|11805|11805.9|11801.9|2699
1654846500000|2022-06-10 07:35:00|11805.9|11801.9|11805.9|11801.9|11810.6|11806.6|11805.9|11801.9|2041
1654846800000|2022-06-10 07:40:00|11807.5|11803.5|11802.8|11798.8|11807.5|11803.5|11802.8|11798.8|1723
1654847100000|2022-06-10 07:45:00|11804.3|11800.3|11799.7|11795.7|11804.3|11800.3|11799.7|11795.7|3775
1654847400000|2022-06-10 07:50:00|11801.2|11797.2|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|1108
1654847700000|2022-06-10 07:55:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11795|11791|3144
1654848000000|2022-06-10 08:00:00|11796.5|11792.5|11798.1|11794.1|11799.7|11795.7|11795|11791|2954
1654848300000|2022-06-10 08:05:00|11796.5|11792.5|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|1031
1654848600000|2022-06-10 08:10:00|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|455
1654848900000|2022-06-10 08:15:00|11801.2|11797.2|11805.9|11801.9|11805.9|11801.9|11801.2|11797.2|1409
1654849200000|2022-06-10 08:20:00|11807.5|11803.5|11801.2|11797.2|11807.5|11803.5|11801.2|11797.2|1355
1654849500000|2022-06-10 08:25:00|11802.8|11798.8|11805.9|11801.9|11805.9|11801.9|11802.8|11798.8|1283
1654849800000|2022-06-10 08:30:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|1978
1654850100000|2022-06-10 08:35:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|2048
1654850400000|2022-06-10 08:40:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11805.9|11801.9|3392
1654850700000|2022-06-10 08:45:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|5741
1654851000000|2022-06-10 08:50:00|11804.3|11800.3|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|949
1654851300000|2022-06-10 08:55:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|2132
1654851600000|2022-06-10 09:00:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|1677
1654851900000|2022-06-10 09:05:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|1555
1654852200000|2022-06-10 09:10:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|540
1654852500000|2022-06-10 09:15:00|11802.8|11798.8|11802.8|11798.8|11804.3|11800.3|11801.2|11797.2|2549
1654852800000|2022-06-10 09:20:00|11801.2|11797.2|11802.8|11798.8|11802.8|11798.8|11801.2|11797.2|1990
1654853100000|2022-06-10 09:25:00|11804.3|11800.3|11801.2|11797.2|11804.3|11800.3|11801.2|11797.2|1247
1654853400000|2022-06-10 09:30:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|3159
1654853700000|2022-06-10 09:35:00|11802.8|11798.8|11798.1|11794.1|11802.8|11798.8|11796.5|11792.5|3166
1654854000000|2022-06-10 09:40:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11795|11791|2450
1654854300000|2022-06-10 09:45:00|11798.9|11794.9|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|699
1654854600000|2022-06-10 09:50:00|11795|11791|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|1618
1654854900000|2022-06-10 09:55:00|11798.1|11794.1|11798.1|11794.1|11801.2|11797.2|11796.5|11792.5|1625
1654855200000|2022-06-10 10:00:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11795|11791|2055
1654855500000|2022-06-10 10:05:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|1877
1654855800000|2022-06-10 10:10:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|1324
1654856100000|2022-06-10 10:15:00|11796.5|11792.5|11799.7|11795.7|11799.7|11795.7|11796.5|11792.5|1102
1654856400000|2022-06-10 10:20:00|11801.2|11797.2|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|2207
1654856700000|2022-06-10 10:25:00|11798.1|11794.1|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|686
1654857000000|2022-06-10 10:30:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|965
1654857300000|2022-06-10 10:35:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|1753
1654857600000|2022-06-10 10:40:00|11801.2|11797.2|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|1414
1654857900000|2022-06-10 10:45:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|433
1654858200000|2022-06-10 10:50:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|929
1654858500000|2022-06-10 10:55:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|742
1654858800000|2022-06-10 11:00:00|11796.5|11792.5|11795|11791|11798.1|11794.1|11793.4|11789.4|1311
1654859100000|2022-06-10 11:05:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11793.4|11789.4|1448
1654859400000|2022-06-10 11:10:00|11796.5|11792.5|11795|11791|11798.1|11794.1|11795|11791|1716
1654859700000|2022-06-10 11:15:00|11793.4|11789.4|11788.7|11784.7|11793.4|11789.4|11788.7|11784.7|3619
1654860000000|2022-06-10 11:20:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|712
1654860300000|2022-06-10 11:25:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|2014
1654860600000|2022-06-10 11:30:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|1973
1654860900000|2022-06-10 11:35:00|11790.3|11786.3|11790.3|11786.3|11795|11791|11790.3|11786.3|1419
1654861200000|2022-06-10 11:40:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|2714
1654861500000|2022-06-10 11:45:00|11790.3|11786.3|11787.2|11783.2|11790.3|11786.3|11787.2|11783.2|2112
1654861800000|2022-06-10 11:50:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|561
1654862100000|2022-06-10 11:55:00|11788.7|11784.7|11787.2|11783.2|11790.3|11786.3|11785.6|11781.6|1793
1654862400000|2022-06-10 12:00:00|11785.6|11781.6|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|2187
1654862700000|2022-06-10 12:05:00|11787.2|11783.2|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|3711
1654863000000|2022-06-10 12:10:00|11788.7|11784.7|11787.2|11783.2|11791.8|11787.8|11787.2|11783.2|2135
1654863300000|2022-06-10 12:15:00|11788.7|11784.7|11796.5|11792.5|11796.5|11792.5|11788.7|11784.7|5860
1654863600000|2022-06-10 12:20:00|11795|11791|11795|11791|11799.7|11795.7|11795|11791|5022
1654863900000|2022-06-10 12:25:00|11796.5|11792.5|11795.8|11791.8|11799.7|11795.7|11794.2|11790.2|14449
1654864200000|2022-06-10 12:30:00|11795|11791|11766.8|11762.8|11796.5|11792.5|11751.2|11747.2|24489
1654864500000|2022-06-10 12:35:00|11768.4|11764.4|11785.6|11781.6|11788.7|11784.7|11765.3|11761.3|22702
1654864800000|2022-06-10 12:40:00|11787.2|11783.2|11798.1|11794.1|11820|11816|11787.2|11783.2|27278
1654865100000|2022-06-10 12:45:00|11796.5|11792.5|11787.2|11783.2|11798.1|11794.1|11785.6|11781.6|15853
1654865400000|2022-06-10 12:50:00|11785.6|11781.6|11779.3|11775.3|11787.2|11783.2|11771.5|11767.5|18522
1654865700000|2022-06-10 12:55:00|11777.8|11773.8|11768.4|11764.4|11779.3|11775.3|11768.4|11764.4|9416
1654866000000|2022-06-10 13:00:00|11766.8|11762.8|11774.7|11770.7|11779.3|11775.3|11765.3|11761.3|16310
1654866300000|2022-06-10 13:05:00|11776.2|11772.2|11766.8|11762.8|11777.8|11773.8|11766.8|11762.8|10459
1654866600000|2022-06-10 13:10:00|11765.3|11761.3|11759|11755|11766.8|11762.8|11755.9|11751.9|8856
1654866900000|2022-06-10 13:15:00|11757.5|11753.5|11743.4|11739.4|11757.5|11753.5|11741.8|11737.8|16245
1654867200000|2022-06-10 13:20:00|11741.8|11737.8|11740.3|11736.3|11746.5|11742.5|11740.3|11736.3|9855
1654867500000|2022-06-10 13:25:00|11741.8|11737.8|11730.9|11726.9|11741.8|11737.8|11729.3|11725.3|11863
1654867800000|2022-06-10 13:30:00|11729.3|11725.3|11730.9|11726.9|11735.6|11731.6|11724.7|11720.7|18010
1654868100000|2022-06-10 13:35:00|11729.3|11725.3|11726.2|11722.2|11738.7|11734.7|11726.2|11722.2|13123
1654868400000|2022-06-10 13:40:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11718.4|11714.4|17129
1654868700000|2022-06-10 13:45:00|11724.7|11720.7|11729.3|11725.3|11730.9|11726.9|11721.5|11717.5|9604
1654869000000|2022-06-10 13:50:00|11727.8|11723.8|11723.1|11719.1|11732.5|11728.5|11718.4|11714.4|14732
1654869300000|2022-06-10 13:55:00|11721.5|11717.5|11727.8|11723.8|11729.3|11725.3|11721.5|11717.5|9109
1654869600000|2022-06-10 14:00:00|11723.1|11719.1|11720|11716|11726.2|11722.2|11712.2|11708.2|25121
1654869900000|2022-06-10 14:05:00|11721.5|11717.5|11723.1|11719.1|11724.7|11720.7|11716.8|11712.8|6694
1654870200000|2022-06-10 14:10:00|11721.5|11717.5|11732.5|11728.5|11735.6|11731.6|11721.5|11717.5|9974
1654870500000|2022-06-10 14:15:00|11734|11730|11734|11730|11737.2|11733.2|11730.9|11726.9|8645
1654870800000|2022-06-10 14:20:00|11735.6|11731.6|11729.3|11725.3|11737.2|11733.2|11729.3|11725.3|6915
1654871100000|2022-06-10 14:25:00|11730.9|11726.9|11726.2|11722.2|11730.9|11726.9|11726.2|11722.2|4909
1654871400000|2022-06-10 14:30:00|11724.7|11720.7|11723.1|11719.1|11729.3|11725.3|11723.1|11719.1|7087
1654871700000|2022-06-10 14:35:00|11724.7|11720.7|11716.8|11712.8|11724.7|11720.7|11715.3|11711.3|4680
1654872000000|2022-06-10 14:40:00|11718.4|11714.4|11712.2|11708.2|11718.4|11714.4|11710.6|11706.6|5348
1654872300000|2022-06-10 14:45:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11707.5|11703.5|9265
1654872600000|2022-06-10 14:50:00|11715.3|11711.3|11707.5|11703.5|11716.8|11712.8|11705.9|11701.9|6798
1654872900000|2022-06-10 14:55:00|11709|11705|11702.8|11698.8|11710.6|11706.6|11702.8|11698.8|7596
1654873200000|2022-06-10 15:00:00|11704.3|11700.3|11707.5|11703.5|11710.6|11706.6|11702.8|11698.8|6752
1654873500000|2022-06-10 15:05:00|11705.9|11701.9|11701.2|11697.2|11705.9|11701.9|11698.1|11694.1|6596
1654873800000|2022-06-10 15:10:00|11699.7|11695.7|11702.8|11698.8|11707.5|11703.5|11698.1|11694.1|9696
1654874100000|2022-06-10 15:15:00|11701.2|11697.2|11699.7|11695.7|11704.3|11700.3|11698.1|11694.1|4879
1654874400000|2022-06-10 15:20:00|11701.2|11697.2|11702.8|11698.8|11705.9|11701.9|11699.7|11695.7|4678
1654874700000|2022-06-10 15:25:00|11701.2|11697.2|11698.1|11694.1|11705.9|11701.9|11695|11691|6612
1654875000000|2022-06-10 15:30:00|11699.7|11695.7|11701.2|11697.2|11702.8|11698.8|11698.1|11694.1|3185
1654875300000|2022-06-10 15:35:00|11702.8|11698.8|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|4042
1654875600000|2022-06-10 15:40:00|11698.1|11694.1|11698.1|11694.1|11702.8|11698.8|11698.1|11694.1|3980
1654875900000|2022-06-10 15:45:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11695|11691|3373
1654876200000|2022-06-10 15:50:00|11695|11691|11693.4|11689.4|11696.5|11692.5|11688.7|11684.7|7372
1654876500000|2022-06-10 15:55:00|11695|11691|11690.3|11686.3|11695|11691|11690.3|11686.3|4365
1654876800000|2022-06-10 16:00:00|11688.7|11684.7|11688.7|11684.7|11691.8|11687.8|11688.7|11684.7|4470
1654877100000|2022-06-10 16:05:00|11690.3|11686.3|11685.6|11681.6|11693.4|11689.4|11685.6|11681.6|5456
1654877400000|2022-06-10 16:10:00|11684|11680|11684|11680|11685.6|11681.6|11682.5|11678.5|11140
1654877700000|2022-06-10 16:15:00|11682.5|11678.5|11676.2|11672.2|11682.5|11678.5|11674.7|11670.7|6468
1654878000000|2022-06-10 16:20:00|11674.7|11670.7|11674.7|11670.7|11679.3|11675.3|11673.1|11669.1|7617
1654878300000|2022-06-10 16:25:00|11673.1|11669.1|11679.3|11675.3|11679.3|11675.3|11673.1|11669.1|4045
1654878600000|2022-06-10 16:30:00|11677.8|11673.8|11680.9|11676.9|11682.5|11678.5|11676.2|11672.2|6114
1654878900000|2022-06-10 16:35:00|11679.3|11675.3|11680.9|11676.9|11684|11680|11679.3|11675.3|4047
1654879200000|2022-06-10 16:40:00|11679.3|11675.3|11679.3|11675.3|11679.3|11675.3|11676.2|11672.2|4176
1654879500000|2022-06-10 16:45:00|11677.8|11673.8|11677.8|11673.8|11679.3|11675.3|11676.2|11672.2|3778
1654879800000|2022-06-10 16:50:00|11679.3|11675.3|11677.8|11673.8|11679.3|11675.3|11674.7|11670.7|2616
1654880100000|2022-06-10 16:55:00|11676.2|11672.2|11679.3|11675.3|11679.3|11675.3|11674.7|11670.7|1936
1654880400000|2022-06-10 17:00:00|11677.8|11673.8|11684|11680|11685.6|11681.6|11677.8|11673.8|5298
1654880700000|2022-06-10 17:05:00|11683.3|11679.3|11680.9|11676.9|11683.3|11679.3|11680.9|11676.9|3440
1654881000000|2022-06-10 17:10:00|11682.5|11678.5|11679.3|11675.3|11682.5|11678.5|11677.8|11673.8|5041
1654881300000|2022-06-10 17:15:00|11680.9|11676.9|11691.8|11687.8|11691.8|11687.8|11679.3|11675.3|6606
1654881600000|2022-06-10 17:20:00|11690.3|11686.3|11685.6|11681.6|11691.8|11687.8|11685.6|11681.6|5448
1654881900000|2022-06-10 17:25:00|11691.8|11687.8|11698.1|11694.1|11698.1|11694.1|11691.8|11687.8|4760
1654882200000|2022-06-10 17:30:00|11696.5|11692.5|11691.8|11687.8|11696.5|11692.5|11691.8|11687.8|2924
1654882500000|2022-06-10 17:35:00|11693.4|11689.4|11693.4|11689.4|11696.5|11692.5|11691.8|11687.8|3436
1654882800000|2022-06-10 17:40:00|11691.8|11687.8|11693.4|11689.4|11696.5|11692.5|11691.8|11687.8|4080
1654883100000|2022-06-10 17:45:00|11691.8|11687.8|11696.5|11692.5|11699.7|11695.7|11690.3|11686.3|5420
1654883400000|2022-06-10 17:50:00|11695|11691|11687.2|11683.2|11695|11691|11685.6|11681.6|3667
1654883700000|2022-06-10 17:55:00|11688.7|11684.7|11687.2|11683.2|11688.7|11684.7|11684|11680|4419
1654884000000|2022-06-10 18:00:00|11685.6|11681.6|11685.6|11681.6|11688.7|11684.7|11684|11680|3335
1654884300000|2022-06-10 18:05:00|11687.2|11683.2|11687.2|11683.2|11688.7|11684.7|11687.2|11683.2|1877
1654884600000|2022-06-10 18:10:00|11685.6|11681.6|11690.3|11686.3|11690.3|11686.3|11685.6|11681.6|3530
1654884900000|2022-06-10 18:15:00|11688.7|11684.7|11684|11680|11688.7|11684.7|11684|11680|1812
1654885200000|2022-06-10 18:20:00|11685.6|11681.6|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|2247
1654885500000|2022-06-10 18:25:00|11685.6|11681.6|11685.6|11681.6|11687.2|11683.2|11684|11680|2286
1654885800000|2022-06-10 18:30:00|11687.2|11683.2|11684|11680|11687.2|11683.2|11682.5|11678.5|1706
1654886100000|2022-06-10 18:35:00|11685.6|11681.6|11684|11680|11685.6|11681.6|11684|11680|1468
1654886400000|2022-06-10 18:40:00|11685.6|11681.6|11684|11680|11685.6|11681.6|11682.5|11678.5|3346
1654886700000|2022-06-10 18:45:00|11682.5|11678.5|11682.5|11678.5|11685.6|11681.6|11682.5|11678.5|3750
1654887000000|2022-06-10 18:50:00|11684|11680|11682.5|11678.5|11684|11680|11679.3|11675.3|5482
1654887300000|2022-06-10 18:55:00|11684|11680|11682.5|11678.5|11685.6|11681.6|11682.5|11678.5|5057
1654887600000|2022-06-10 19:00:00|11684|11680|11682.5|11678.5|11684|11680|11679.3|11675.3|5693
1654887900000|2022-06-10 19:05:00|11684|11680|11682.5|11678.5|11685.6|11681.6|11680.9|11676.9|1942
1654888200000|2022-06-10 19:10:00|11680.9|11676.9|11682.5|11678.5|11682.5|11678.5|11680.9|11676.9|1728
1654888500000|2022-06-10 19:15:00|11684|11680|11680.9|11676.9|11684|11680|11679.3|11675.3|2823
1654888800000|2022-06-10 19:20:00|11679.3|11675.3|11680.9|11676.9|11682.5|11678.5|11679.3|11675.3|1575
1654889100000|2022-06-10 19:25:00|11682.5|11678.5|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|1022
1654889400000|2022-06-10 19:30:00|11682.5|11678.5|11677.8|11673.8|11682.5|11678.5|11676.2|11672.2|4800
1654889700000|2022-06-10 19:35:00|11679.3|11675.3|11680.9|11676.9|11680.9|11676.9|11677.8|11673.8|3173
1654890000000|2022-06-10 19:40:00|11682.5|11678.5|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|2910
1654890300000|2022-06-10 19:45:00|11682.5|11678.5|11682.5|11678.5|11684|11680|11682.5|11678.5|1922
1654890600000|2022-06-10 19:50:00|11680.9|11676.9|11680.9|11676.9|11680.9|11676.9|11676.2|11672.2|4334
1654890900000|2022-06-10 19:55:00|11679.3|11675.3|11682.5|11678.5|11685.6|11681.6|11679.3|11675.3|6127
1654891200000|2022-06-10 20:00:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11682.5|11678.5|5735
1654891500000|2022-06-10 20:05:00|11684|11680|11685.6|11681.6|11687.2|11683.2|11684|11680|2382
1654891800000|2022-06-10 20:10:00|11684|11680|11684|11680|11685.6|11681.6|11682.5|11678.5|2173
1654892100000|2022-06-10 20:15:00|11682.5|11678.5|11685.6|11681.6|11685.6|11681.6|11682.5|11678.5|698
1654892400000|2022-06-10 20:20:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11684|11680|1788
1654892700000|2022-06-10 20:25:00|11687.2|11683.2|11684|11680|11687.2|11683.2|11684|11680|1313
1654893000000|2022-06-10 20:30:00|11682.5|11678.5|11682.5|11678.5|11682.5|11678.5|11682.5|11678.5|1100
1654893300000|2022-06-10 20:35:00|11680.9|11676.9|11680.9|11676.9|11680.9|11676.9|11679.3|11675.3|1224
1654893600000|2022-06-10 20:40:00|11679.3|11675.3|11676.2|11672.2|11679.3|11675.3|11676.2|11672.2|1892
1654893900000|2022-06-10 20:45:00|11677.8|11673.8|11676.2|11672.2|11677.8|11673.8|11676.2|11672.2|3081
1654894200000|2022-06-10 20:50:00|11677.8|11673.8|11682.5|11678.5|11682.5|11678.5|11676.2|11672.2|2443
1654894500000|2022-06-10 20:55:00|11681.7|11677.7|11680.9|11676.9|11682.5|11678.5|11679.3|11675.3|1868
1655071200000|2022-06-12 22:00:00|11677.8|11673.8|11654.3|11650.3|11677.8|11673.8|11652.8|11648.8|2634
1655071500000|2022-06-12 22:05:00|11655.1|11651.1|11660.6|11656.6|11663.7|11659.7|11654.3|11650.3|2242
1655071800000|2022-06-12 22:10:00|11659|11655|11657.5|11653.5|11663.7|11659.7|11655.9|11651.9|1756
1655072100000|2022-06-12 22:15:00|11655.9|11651.9|11654.3|11650.3|11657.5|11653.5|11651.2|11647.2|1380
1655072400000|2022-06-12 22:20:00|11655.9|11651.9|11655.9|11651.9|11655.9|11651.9|11654.3|11650.3|843
1655072700000|2022-06-12 22:25:00|11657.5|11653.5|11663.7|11659.7|11665.3|11661.3|11657.5|11653.5|4025
1655073000000|2022-06-12 22:30:00|11665.3|11661.3|11671.5|11667.5|11673.1|11669.1|11663.7|11659.7|1768
1655073300000|2022-06-12 22:35:00|11670|11666|11674.7|11670.7|11674.7|11670.7|11668.4|11664.4|1954
1655073600000|2022-06-12 22:40:00|11676.2|11672.2|11676.2|11672.2|11676.2|11672.2|11674.7|11670.7|1224
1655073900000|2022-06-12 22:45:00|11674.7|11670.7|11677.8|11673.8|11677.8|11673.8|11673.1|11669.1|931
1655074200000|2022-06-12 22:50:00|11676.2|11672.2|11673.1|11669.1|11677.8|11673.8|11671.5|11667.5|1712
1655074500000|2022-06-12 22:55:00|11671.5|11667.5|11674.7|11670.7|11674.7|11670.7|11670|11666|607
1655074800000|2022-06-12 23:00:00|11676.2|11672.2|11677.8|11673.8|11677.8|11673.8|11674.7|11670.7|1176
1655075100000|2022-06-12 23:05:00|11676.2|11672.2|11668.4|11664.4|11677.8|11673.8|11668.4|11664.4|2204
1655075400000|2022-06-12 23:10:00|11666.8|11662.8|11666.8|11662.8|11670|11666|11666.8|11662.8|1237
1655075700000|2022-06-12 23:15:00|11668.4|11664.4|11670|11666|11670|11666|11666.8|11662.8|238
1655076000000|2022-06-12 23:20:00|11668.4|11664.4|11663.7|11659.7|11670|11666|11663.7|11659.7|603
1655076300000|2022-06-12 23:25:00|11662.2|11658.2|11663.7|11659.7|11663.7|11659.7|11662.2|11658.2|191
1655076600000|2022-06-12 23:30:00|11662.2|11658.2|11662.2|11658.2|11663.7|11659.7|11660.6|11656.6|574
1655076900000|2022-06-12 23:35:00|11660.6|11656.6|11659|11655|11663.7|11659.7|11659|11655|841
1655077200000|2022-06-12 23:40:00|11660.6|11656.6|11662.2|11658.2|11662.2|11658.2|11659|11655|1035
1655077500000|2022-06-12 23:45:00|11660.6|11656.6|11665.3|11661.3|11666.8|11662.8|11659|11655|1094
1655077800000|2022-06-12 23:50:00|11663.7|11659.7|11660.6|11656.6|11663.7|11659.7|11660.6|11656.6|598
1655078100000|2022-06-12 23:55:00|11659|11655|11660.6|11656.6|11662.2|11658.2|11659|11655|943
1655078400000|2022-06-13 00:00:00|11662.2|11658.2|11655.9|11651.9|11665.3|11661.3|11655.9|11651.9|2124
1655078700000|2022-06-13 00:05:00|11654.3|11650.3|11655.9|11651.9|11655.9|11651.9|11648.1|11644.1|5121
1655079000000|2022-06-13 00:10:00|11657.5|11653.5|11655.9|11651.9|11659|11655|11654.3|11650.3|1954
1655079300000|2022-06-13 00:15:00|11657.5|11653.5|11662.2|11658.2|11663.7|11659.7|11657.5|11653.5|2443
1655079600000|2022-06-13 00:20:00|11661.4|11657.4|11668.4|11664.4|11668.4|11664.4|11660.6|11656.6|1829
1655079900000|2022-06-13 00:25:00|11670|11666|11674.7|11670.7|11674.7|11670.7|11666.8|11662.8|2524
1655080200000|2022-06-13 00:30:00|11676.2|11672.2|11671.5|11667.5|11676.2|11672.2|11671.5|11667.5|1277
1655080500000|2022-06-13 00:35:00|11673.1|11669.1|11668.4|11664.4|11673.1|11669.1|11668.4|11664.4|1035
1655080800000|2022-06-13 00:40:00|11666.8|11662.8|11652.8|11648.8|11668.4|11664.4|11652.8|11648.8|3629
1655081100000|2022-06-13 00:45:00|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|11645|11641|5037
1655081400000|2022-06-13 00:50:00|11652|11648|11646.5|11642.5|11652.8|11648.8|11646.5|11642.5|1609
1655081700000|2022-06-13 00:55:00|11648.1|11644.1|11651.2|11647.2|11652.8|11648.8|11648.1|11644.1|1856
1655082000000|2022-06-13 01:00:00|11649.7|11645.7|11643.4|11639.4|11649.7|11645.7|11643.4|11639.4|2663
1655082300000|2022-06-13 01:05:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|496
1655082600000|2022-06-13 01:10:00|11648.1|11644.1|11651.2|11647.2|11651.2|11647.2|11646.5|11642.5|2385
1655082900000|2022-06-13 01:15:00|11649.7|11645.7|11655.9|11651.9|11655.9|11651.9|11649.7|11645.7|2193
1655083200000|2022-06-13 01:20:00|11657.5|11653.5|11654.3|11650.3|11660.6|11656.6|11654.3|11650.3|1300
1655083500000|2022-06-13 01:25:00|11655.9|11651.9|11652.8|11648.8|11659|11655|11652.8|11648.8|1200
1655083800000|2022-06-13 01:30:00|11651.2|11647.2|11648.1|11644.1|11651.2|11647.2|11643.4|11639.4|1594
1655084100000|2022-06-13 01:35:00|11649.7|11645.7|11655.9|11651.9|11657.5|11653.5|11649.7|11645.7|2707
1655084400000|2022-06-13 01:40:00|11654.3|11650.3|11655.9|11651.9|11657.5|11653.5|11654.3|11650.3|1350
1655084700000|2022-06-13 01:45:00|11657.5|11653.5|11648.1|11644.1|11657.5|11653.5|11648.1|11644.1|892
1655085000000|2022-06-13 01:50:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|631
1655085300000|2022-06-13 01:55:00|11649.7|11645.7|11641.8|11637.8|11649.7|11645.7|11640.3|11636.3|1836
1655085600000|2022-06-13 02:00:00|11643.4|11639.4|11649.7|11645.7|11649.7|11645.7|11641.8|11637.8|1311
1655085900000|2022-06-13 02:05:00|11650.4|11646.4|11646.5|11642.5|11651.2|11647.2|11646.5|11642.5|1708
1655086200000|2022-06-13 02:10:00|11645.8|11641.8|11646.5|11642.5|11648.1|11644.1|11645|11641|514
1655086500000|2022-06-13 02:15:00|11645|11641|11645|11641|11645|11641|11640.3|11636.3|956
1655086800000|2022-06-13 02:20:00|11643.4|11639.4|11641.8|11637.8|11646.5|11642.5|11641.8|11637.8|932
1655087100000|2022-06-13 02:25:00|11643.4|11639.4|11640.3|11636.3|11645|11641|11640.3|11636.3|1440
1655087400000|2022-06-13 02:30:00|11641.1|11637.1|11641.8|11637.8|11641.8|11637.8|11641.1|11637.1|363
1655087700000|2022-06-13 02:35:00|11640.3|11636.3|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|640
1655088000000|2022-06-13 02:40:00|11643.4|11639.4|11646.5|11642.5|11648.1|11644.1|11640.3|11636.3|1443
1655088300000|2022-06-13 02:45:00|11648.1|11644.1|11649.7|11645.7|11651.2|11647.2|11648.1|11644.1|1266
1655088600000|2022-06-13 02:50:00|11651.2|11647.2|11654.3|11650.3|11655.9|11651.9|11649.7|11645.7|2059
1655088900000|2022-06-13 02:55:00|11652.8|11648.8|11652.8|11648.8|11654.3|11650.3|11649.7|11645.7|882
1655089200000|2022-06-13 03:00:00|11652|11648|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|390
1655089500000|2022-06-13 03:05:00|11651.2|11647.2|11654.3|11650.3|11654.3|11650.3|11651.2|11647.2|1082
1655089800000|2022-06-13 03:10:00|11652.8|11648.8|11651.2|11647.2|11654.3|11650.3|11651.2|11647.2|1080
1655090100000|2022-06-13 03:15:00|11652.8|11648.8|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|335
1655090400000|2022-06-13 03:20:00|11652|11648|11651.2|11647.2|11652|11648|11651.2|11647.2|225
1655090700000|2022-06-13 03:25:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|637
1655091000000|2022-06-13 03:30:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|259
1655091300000|2022-06-13 03:35:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|444
1655091600000|2022-06-13 03:40:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|284
1655091900000|2022-06-13 03:45:00|||||||||134
1655092200000|2022-06-13 03:50:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|502
1655092500000|2022-06-13 03:55:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|902
1655092800000|2022-06-13 04:00:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|879
1655093100000|2022-06-13 04:05:00|11648.1|11644.1|11645|11641|11648.1|11644.1|11643.4|11639.4|1007
1655093400000|2022-06-13 04:10:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11643.4|11639.4|889
1655093700000|2022-06-13 04:15:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|279
1655094000000|2022-06-13 04:20:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|464
1655094300000|2022-06-13 04:25:00|11649.7|11645.7|11648.1|11644.1|11651.2|11647.2|11646.5|11642.5|1673
1655094600000|2022-06-13 04:30:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|416
1655094900000|2022-06-13 04:35:00|11649.7|11645.7|11645|11641|11649.7|11645.7|11645|11641|1568
1655095200000|2022-06-13 04:40:00|11643.4|11639.4|11646.5|11642.5|11646.5|11642.5|11643.4|11639.4|696
1655095500000|2022-06-13 04:45:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|634
1655095800000|2022-06-13 04:50:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|604
1655096100000|2022-06-13 04:55:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|156
1655096400000|2022-06-13 05:00:00|11651.2|11647.2|11655.9|11651.9|11655.9|11651.9|11651.2|11647.2|1203
1655096700000|2022-06-13 05:05:00|11657.5|11653.5|11659|11655|11659|11655|11655.9|11651.9|1111
1655097000000|2022-06-13 05:10:00|11657.5|11653.5|11660.6|11656.6|11660.6|11656.6|11657.5|11653.5|249
1655097300000|2022-06-13 05:15:00|11662.2|11658.2|11662.2|11658.2|11665.3|11661.3|11662.2|11658.2|1572
1655097600000|2022-06-13 05:20:00|11660.6|11656.6|11659|11655|11660.6|11656.6|11657.5|11653.5|538
1655097900000|2022-06-13 05:25:00|11660.6|11656.6|11657.5|11653.5|11660.6|11656.6|11657.5|11653.5|1200
1655098200000|2022-06-13 05:30:00|11655.9|11651.9|11657.5|11653.5|11657.5|11653.5|11655.9|11651.9|984
1655098500000|2022-06-13 05:35:00|11659|11655|11659|11655|11660.6|11656.6|11657.5|11653.5|1314
1655098800000|2022-06-13 05:40:00|11658.3|11654.3|11655.9|11651.9|11659|11655|11652.8|11648.8|1133
1655099100000|2022-06-13 05:45:00|11657.5|11653.5|11663.7|11659.7|11663.7|11659.7|11655.9|11651.9|1681
1655099400000|2022-06-13 05:50:00|11662.2|11658.2|11660.6|11656.6|11663.7|11659.7|11659|11655|1225
1655099700000|2022-06-13 05:55:00|11662.2|11658.2|11662.2|11658.2|11662.2|11658.2|11657.5|11653.5|1364
1655100000000|2022-06-13 06:00:00|11663.7|11659.7|11670|11666|11671.5|11667.5|11663.7|11659.7|4739
1655100300000|2022-06-13 06:05:00|11668.4|11664.4|11665.3|11661.3|11668.4|11664.4|11660.6|11656.6|3363
1655100600000|2022-06-13 06:10:00|11663.7|11659.7|11660.6|11656.6|11665.3|11661.3|11660.6|11656.6|1770
1655100900000|2022-06-13 06:15:00|11659|11655|11663.7|11659.7|11663.7|11659.7|11659|11655|2428
1655101200000|2022-06-13 06:20:00|11665.3|11661.3|11663.7|11659.7|11666.8|11662.8|11662.2|11658.2|1153
1655101500000|2022-06-13 06:25:00|11665.3|11661.3|11660.6|11656.6|11665.3|11661.3|11659|11655|3529
1655101800000|2022-06-13 06:30:00|11662.2|11658.2|11652.8|11648.8|11662.2|11658.2|11652.8|11648.8|3333
1655102100000|2022-06-13 06:35:00|11654.3|11650.3|11649.7|11645.7|11654.3|11650.3|11648.1|11644.1|4580
1655102400000|2022-06-13 06:40:00|11648.1|11644.1|11646.5|11642.5|11651.2|11647.2|11646.5|11642.5|6509
1655102700000|2022-06-13 06:45:00|11648.1|11644.1|11643.4|11639.4|11649.7|11645.7|11643.4|11639.4|2761
1655103000000|2022-06-13 06:50:00|11645|11641|11640.3|11636.3|11645|11641|11638.7|11634.7|6809
1655103300000|2022-06-13 06:55:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11640.3|11636.3|2659
1655103600000|2022-06-13 07:00:00|11641.8|11637.8|11641.8|11637.8|11646.5|11642.5|11638.7|11634.7|2687
1655103900000|2022-06-13 07:05:00|11643.4|11639.4|11646.5|11642.5|11651.2|11647.2|11641.8|11637.8|4193
1655104200000|2022-06-13 07:10:00|11648.1|11644.1|11645|11641|11651.2|11647.2|11645|11641|2856
1655104500000|2022-06-13 07:15:00|11643.4|11639.4|11640.3|11636.3|11643.4|11639.4|11638.7|11634.7|1992
1655104800000|2022-06-13 07:20:00|11638.7|11634.7|11634|11630|11643.4|11639.4|11634|11630|4258
1655105100000|2022-06-13 07:25:00|11635.6|11631.6|11624.7|11620.7|11637.2|11633.2|11620|11616|9811
1655105400000|2022-06-13 07:30:00|11626.2|11622.2|11612.2|11608.2|11626.2|11622.2|11612.2|11608.2|7137
1655105700000|2022-06-13 07:35:00|11613.7|11609.7|11610.6|11606.6|11620|11616|11610.6|11606.6|3987
1655106000000|2022-06-13 07:40:00|11609|11605|11610.6|11606.6|11613.7|11609.7|11601.2|11597.2|10318
1655106300000|2022-06-13 07:45:00|11609|11605|11620|11616|11621.5|11617.5|11609|11605|12578
1655106600000|2022-06-13 07:50:00|11618.4|11614.4|11627.8|11623.8|11629.3|11625.3|11618.4|11614.4|11078
1655106900000|2022-06-13 07:55:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11623.1|11619.1|6025
1655107200000|2022-06-13 08:00:00|11624.7|11620.7|11621.5|11617.5|11626.2|11622.2|11615.3|11611.3|8374
1655107500000|2022-06-13 08:05:00|11623.1|11619.1|11624.7|11620.7|11627.8|11623.8|11623.1|11619.1|7391
1655107800000|2022-06-13 08:10:00|11626.2|11622.2|11626.2|11622.2|11632.5|11628.5|11624.7|11620.7|3228
1655108100000|2022-06-13 08:15:00|11624.7|11620.7|11615.3|11611.3|11624.7|11620.7|11613.7|11609.7|5957
1655108400000|2022-06-13 08:20:00|11613.7|11609.7|11612.2|11608.2|11616.8|11612.8|11609|11605|6110
1655108700000|2022-06-13 08:25:00|11610.6|11606.6|11609|11605|11612.2|11608.2|11605.9|11601.9|5528
1655109000000|2022-06-13 08:30:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11605.9|11601.9|5948
1655109300000|2022-06-13 08:35:00|11610.6|11606.6|11604.3|11600.3|11615.3|11611.3|11604.3|11600.3|3642
1655109600000|2022-06-13 08:40:00|11605.9|11601.9|11602.8|11598.8|11609|11605|11596.5|11592.5|8135
1655109900000|2022-06-13 08:45:00|11604.3|11600.3|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|2113
1655110200000|2022-06-13 08:50:00|11607.5|11603.5|11610.6|11606.6|11612.2|11608.2|11604.3|11600.3|2386
1655110500000|2022-06-13 08:55:00|11612.2|11608.2|11610.6|11606.6|11615.3|11611.3|11609|11605|3183
1655110800000|2022-06-13 09:00:00|11609|11605|11613.7|11609.7|11615.3|11611.3|11607.5|11603.5|2841
1655111100000|2022-06-13 09:05:00|11612.2|11608.2|11610.6|11606.6|11615.3|11611.3|11609|11605|1541
1655111400000|2022-06-13 09:10:00|11609|11605|11613.7|11609.7|11613.7|11609.7|11607.5|11603.5|3429
1655111700000|2022-06-13 09:15:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|2742
1655112000000|2022-06-13 09:20:00|11613.7|11609.7|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|3271
1655112300000|2022-06-13 09:25:00|11616.8|11612.8|11612.2|11608.2|11616.8|11612.8|11612.2|11608.2|2765
1655112600000|2022-06-13 09:30:00|11610.6|11606.6|11616.8|11612.8|11616.8|11612.8|11610.6|11606.6|1388
1655112900000|2022-06-13 09:35:00|11615.3|11611.3|11615.3|11611.3|11618.4|11614.4|11615.3|11611.3|1438
1655113200000|2022-06-13 09:40:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|1159
1655113500000|2022-06-13 09:45:00|11613.7|11609.7|11609|11605|11615.3|11611.3|11609|11605|1044
1655113800000|2022-06-13 09:50:00|11610.6|11606.6|11607.5|11603.5|11612.2|11608.2|11605.9|11601.9|2136
1655114100000|2022-06-13 09:55:00|11605.9|11601.9|11605.9|11601.9|11609|11605|11605.9|11601.9|3396
1655114400000|2022-06-13 10:00:00|11607.5|11603.5|11609|11605|11609|11605|11602.8|11598.8|4328
1655114700000|2022-06-13 10:05:00|11610.6|11606.6|11615.3|11611.3|11615.3|11611.3|11610.6|11606.6|1558
1655115000000|2022-06-13 10:10:00|11613.7|11609.7|11618.4|11614.4|11618.4|11614.4|11612.2|11608.2|3616
1655115300000|2022-06-13 10:15:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|2040
1655115600000|2022-06-13 10:20:00|11615.3|11611.3|11621.5|11617.5|11621.5|11617.5|11613.7|11609.7|2798
1655115900000|2022-06-13 10:25:00|11620|11616|11613.7|11609.7|11620|11616|11613.7|11609.7|750
1655116200000|2022-06-13 10:30:00|11612.2|11608.2|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|2590
1655116500000|2022-06-13 10:35:00|11610.6|11606.6|11616.8|11612.8|11616.8|11612.8|11610.6|11606.6|8281
1655116800000|2022-06-13 10:40:00|11613.7|11609.7|11612.2|11608.2|11615.3|11611.3|11610.6|11606.6|3786
1655117100000|2022-06-13 10:45:00|11610.6|11606.6|11615.3|11611.3|11615.3|11611.3|11610.6|11606.6|6531
1655117400000|2022-06-13 10:50:00|11613.7|11609.7|11612.2|11608.2|11616.8|11612.8|11610.6|11606.6|2147
1655117700000|2022-06-13 10:55:00|11610.6|11606.6|11610.6|11606.6|11613.7|11609.7|11609|11605|1469
1655118000000|2022-06-13 11:00:00|11609|11605|11607.5|11603.5|11610.6|11606.6|11605.9|11601.9|6755
1655118300000|2022-06-13 11:05:00|11605.9|11601.9|11599.7|11595.7|11605.9|11601.9|11599.7|11595.7|3290
1655118600000|2022-06-13 11:10:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11593.4|11589.4|9162
1655118900000|2022-06-13 11:15:00|11598.1|11594.1|11599.7|11595.7|11601.2|11597.2|11596.5|11592.5|2884
1655119200000|2022-06-13 11:20:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|1997
1655119500000|2022-06-13 11:25:00|11599.7|11595.7|11595|11591|11601.2|11597.2|11595|11591|3330
1655119800000|2022-06-13 11:30:00|11596.5|11592.5|11601.2|11597.2|11602.8|11598.8|11596.5|11592.5|1676
1655120100000|2022-06-13 11:35:00|11602.8|11598.8|11607.5|11603.5|11609|11605|11599.7|11595.7|3801
1655120400000|2022-06-13 11:40:00|11605.9|11601.9|11599.7|11595.7|11607.5|11603.5|11599.7|11595.7|3626
1655120700000|2022-06-13 11:45:00|11601.2|11597.2|11593.4|11589.4|11601.2|11597.2|11591.8|11587.8|10150
1655121000000|2022-06-13 11:50:00|11595|11591|11584|11580|11595|11591|11573.1|11569.1|6263
1655121300000|2022-06-13 11:55:00|11585.6|11581.6|11579.3|11575.3|11587.2|11583.2|11577.8|11573.8|5478
1655121600000|2022-06-13 12:00:00|11577.8|11573.8|11588.7|11584.7|11593.4|11589.4|11577.8|11573.8|8254
1655121900000|2022-06-13 12:05:00|11587.2|11583.2|11588.7|11584.7|11591.8|11587.8|11585.6|11581.6|2731
1655122200000|2022-06-13 12:10:00|11587.2|11583.2|11590.3|11586.3|11590.3|11586.3|11582.5|11578.5|3519
1655122500000|2022-06-13 12:15:00|11591.8|11587.8|11580.9|11576.9|11593.4|11589.4|11579.3|11575.3|3646
1655122800000|2022-06-13 12:20:00|11579.3|11575.3|11607.5|11603.5|11607.5|11603.5|11579.3|11575.3|7805
1655123100000|2022-06-13 12:25:00|11609|11605|11610.6|11606.6|11612.2|11608.2|11602.8|11598.8|9481
1655123400000|2022-06-13 12:30:00|11609|11605|11615.3|11611.3|11618.4|11614.4|11607.5|11603.5|13453
1655123700000|2022-06-13 12:35:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11604.3|11600.3|7057
1655124000000|2022-06-13 12:40:00|11613.7|11609.7|11605.9|11601.9|11613.7|11609.7|11604.3|11600.3|4743
1655124300000|2022-06-13 12:45:00|11604.3|11600.3|11596.5|11592.5|11612.2|11608.2|11595|11591|5166
1655124600000|2022-06-13 12:50:00|11598.1|11594.1|11601.2|11597.2|11602.8|11598.8|11593.4|11589.4|4473
1655124900000|2022-06-13 12:55:00|11602.8|11598.8|11593.4|11589.4|11605.9|11601.9|11593.4|11589.4|5170
1655125200000|2022-06-13 13:00:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11590.3|11586.3|5541
1655125500000|2022-06-13 13:05:00|11595|11591|11599.7|11595.7|11601.2|11597.2|11595|11591|5771
1655125800000|2022-06-13 13:10:00|11601.2|11597.2|11596.5|11592.5|11602.8|11598.8|11596.5|11592.5|4620
1655126100000|2022-06-13 13:15:00|11598.1|11594.1|11587.2|11583.2|11598.1|11594.1|11587.2|11583.2|6831
1655126400000|2022-06-13 13:20:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11582.5|11578.5|5933
1655126700000|2022-06-13 13:25:00|11585.6|11581.6|11582.5|11578.5|11587.2|11583.2|11579.3|11575.3|4896
1655127000000|2022-06-13 13:30:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11576.2|11572.2|6831
1655127300000|2022-06-13 13:35:00|11584|11580|11590.3|11586.3|11591.8|11587.8|11580.9|11576.9|4529
1655127600000|2022-06-13 13:40:00|11591.8|11587.8|11593.4|11589.4|11598.1|11594.1|11590.3|11586.3|7288
1655127900000|2022-06-13 13:45:00|11594.2|11590.2|11593.4|11589.4|11598.1|11594.1|11593.4|11589.4|5375
1655128200000|2022-06-13 13:50:00|11595|11591|11590.3|11586.3|11598.1|11594.1|11588.7|11584.7|6484
1655128500000|2022-06-13 13:55:00|11591.8|11587.8|11593.4|11589.4|11595|11591|11588.7|11584.7|4004
1655128800000|2022-06-13 14:00:00|11595|11591|11591.8|11587.8|11595|11591|11585.6|11581.6|4998
1655129100000|2022-06-13 14:05:00|11593.4|11589.4|11584|11580|11593.4|11589.4|11582.5|11578.5|5582
1655129400000|2022-06-13 14:10:00|11582.5|11578.5|11576.2|11572.2|11585.6|11581.6|11574.7|11570.7|5464
1655129700000|2022-06-13 14:15:00|11577.8|11573.8|11576.2|11572.2|11579.3|11575.3|11574.7|11570.7|4917
1655130000000|2022-06-13 14:20:00|11574.7|11570.7|11580.9|11576.9|11582.5|11578.5|11574.7|11570.7|4526
1655130300000|2022-06-13 14:25:00|11582.5|11578.5|11576.2|11572.2|11582.5|11578.5|11574.7|11570.7|3999
1655130600000|2022-06-13 14:30:00|11574.7|11570.7|11576.2|11572.2|11579.3|11575.3|11574.7|11570.7|3425
1655130900000|2022-06-13 14:35:00|11577.8|11573.8|11577.8|11573.8|11579.3|11575.3|11574.7|11570.7|5491
1655131200000|2022-06-13 14:40:00|11579.3|11575.3|11584|11580|11585.6|11581.6|11577.8|11573.8|4995
1655131500000|2022-06-13 14:45:00|11585.6|11581.6|11590.3|11586.3|11590.3|11586.3|11585.6|11581.6|4835
1655131800000|2022-06-13 14:50:00|11591.8|11587.8|11584|11580|11591.8|11587.8|11582.5|11578.5|5677
1655132100000|2022-06-13 14:55:00|11582.5|11578.5|11576.2|11572.2|11584|11580|11576.2|11572.2|4675
1655132400000|2022-06-13 15:00:00|11577.8|11573.8|11570|11566|11577.8|11573.8|11562.2|11558.2|9274
1655132700000|2022-06-13 15:05:00|11568.4|11564.4|11560.6|11556.6|11568.4|11564.4|11559|11555|6746
1655133000000|2022-06-13 15:10:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11559|11555|5307
1655133300000|2022-06-13 15:15:00|11562.2|11558.2|11557.5|11553.5|11562.2|11558.2|11555.9|11551.9|3633
1655133600000|2022-06-13 15:20:00|11559|11555|11559|11555|11562.2|11558.2|11557.5|11553.5|5499
1655133900000|2022-06-13 15:25:00|11560.6|11556.6|11566.8|11562.8|11568.4|11564.4|11559|11555|5264
1655134200000|2022-06-13 15:30:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11562.2|11558.2|4617
1655134500000|2022-06-13 15:35:00|11563.7|11559.7|11560.6|11556.6|11565.3|11561.3|11560.6|11556.6|3187
1655134800000|2022-06-13 15:40:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11559|11555|3429
1655135100000|2022-06-13 15:45:00|11560.6|11556.6|11554.3|11550.3|11562.2|11558.2|11552.8|11548.8|4359
1655135400000|2022-06-13 15:50:00|11552.8|11548.8|11554.3|11550.3|11555.9|11551.9|11549.7|11545.7|4853
1655135700000|2022-06-13 15:55:00|11552.8|11548.8|11554.3|11550.3|11555.9|11551.9|11549.7|11545.7|5240
1655136000000|2022-06-13 16:00:00|11552.8|11548.8|11563.7|11559.7|11563.7|11559.7|11552.8|11548.8|4945
1655136300000|2022-06-13 16:05:00|11562.2|11558.2|11563.7|11559.7|11566.8|11562.8|11562.2|11558.2|5641
1655136600000|2022-06-13 16:10:00|11562.2|11558.2|11566.8|11562.8|11566.8|11562.8|11560.6|11556.6|2896
1655136900000|2022-06-13 16:15:00|11565.3|11561.3|11573.1|11569.1|11573.1|11569.1|11565.3|11561.3|5847
1655137200000|2022-06-13 16:20:00|11574.7|11570.7|11573.1|11569.1|11576.2|11572.2|11573.1|11569.1|3526
1655137500000|2022-06-13 16:25:00|11571.5|11567.5|11576.2|11572.2|11576.2|11572.2|11571.5|11567.5|4502
1655137800000|2022-06-13 16:30:00|11577.8|11573.8|11568.4|11564.4|11577.8|11573.8|11566.8|11562.8|4077
1655138100000|2022-06-13 16:35:00|11567.6|11563.6|11568.4|11564.4|11570|11566|11566.8|11562.8|1524
1655138400000|2022-06-13 16:40:00|11566.8|11562.8|11560.6|11556.6|11568.4|11564.4|11560.6|11556.6|6397
1655138700000|2022-06-13 16:45:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11559|11555|5130
1655139000000|2022-06-13 16:50:00|11559|11555|11552.8|11548.8|11559|11555|11551.2|11547.2|3477
1655139300000|2022-06-13 16:55:00|11551.2|11547.2|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|3230
1655139600000|2022-06-13 17:00:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|2530
1655139900000|2022-06-13 17:05:00|11553.6|11549.6|11549.7|11545.7|11554.3|11550.3|11549.7|11545.7|4669
1655140200000|2022-06-13 17:10:00|11551.2|11547.2|11559|11555|11559|11555|11550.4|11546.4|5199
1655140500000|2022-06-13 17:15:00|11557.5|11553.5|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|2385
1655140800000|2022-06-13 17:20:00|11551.2|11547.2|11555.9|11551.9|11557.5|11553.5|11551.2|11547.2|2631
1655141100000|2022-06-13 17:25:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|1814
1655141400000|2022-06-13 17:30:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|1443
1655141700000|2022-06-13 17:35:00|11552.8|11548.8|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|2810
1655142000000|2022-06-13 17:40:00|11551.2|11547.2|11548.1|11544.1|11551.2|11547.2|11548.1|11544.1|3278
1655142300000|2022-06-13 17:45:00|11546.5|11542.5|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|1960
1655142600000|2022-06-13 17:50:00|11549.7|11545.7|11546.5|11542.5|11555.9|11551.9|11546.5|11542.5|4774
1655142900000|2022-06-13 17:55:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|2485
1655143200000|2022-06-13 18:00:00|11546.5|11542.5|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|1232
1655143500000|2022-06-13 18:05:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11545|11541|1506
1655143800000|2022-06-13 18:10:00|11549.7|11545.7|11546.5|11542.5|11549.7|11545.7|11546.5|11542.5|1223
1655144100000|2022-06-13 18:15:00|11545|11541|11546.5|11542.5|11548.1|11544.1|11545|11541|3060
1655144400000|2022-06-13 18:20:00|11545|11541|11545|11541|11546.5|11542.5|11543.4|11539.4|2082
1655144700000|2022-06-13 18:25:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|994
1655145000000|2022-06-13 18:30:00|11538.7|11534.7|11541.8|11537.8|11541.8|11537.8|11535.6|11531.6|2672
1655145300000|2022-06-13 18:35:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|1870
1655145600000|2022-06-13 18:40:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|3675
1655145900000|2022-06-13 18:45:00|11541.8|11537.8|11540.3|11536.3|11543.4|11539.4|11538.7|11534.7|1897
1655146200000|2022-06-13 18:50:00|11541.8|11537.8|11537.2|11533.2|11541.8|11537.8|11535.6|11531.6|3589
1655146500000|2022-06-13 18:55:00|11535.6|11531.6|11526.2|11522.2|11540.3|11536.3|11526.2|11522.2|8824
1655146800000|2022-06-13 19:00:00|11524.7|11520.7|11527.8|11523.8|11527.8|11523.8|11524.7|11520.7|7503
1655147100000|2022-06-13 19:05:00|11526.2|11522.2|11521.5|11517.5|11527.8|11523.8|11520|11516|9853
1655147400000|2022-06-13 19:10:00|11523.1|11519.1|11518.4|11514.4|11524.7|11520.7|11516.8|11512.8|7436
1655147700000|2022-06-13 19:15:00|11516.8|11512.8|11491.8|11487.8|11518.4|11514.4|11466.8|11462.8|25198
1655148000000|2022-06-13 19:20:00|11493.4|11489.4|11488.7|11484.7|11501.2|11497.2|11484|11480|10325
1655148300000|2022-06-13 19:25:00|11490.3|11486.3|11476.2|11472.2|11490.3|11486.3|11473.1|11469.1|8191
1655148600000|2022-06-13 19:30:00|11477.8|11473.8|11477.8|11473.8|11485.6|11481.6|11466.8|11462.8|7282
1655148900000|2022-06-13 19:35:00|11479.3|11475.3|11498.1|11494.1|11501.2|11497.2|11479.3|11475.3|7537
1655149200000|2022-06-13 19:40:00|11499.7|11495.7|11507.5|11503.5|11510.6|11506.6|11499.7|11495.7|10751
1655149500000|2022-06-13 19:45:00|11509|11505|11512.2|11508.2|11520|11516|11505.9|11501.9|8192
1655149800000|2022-06-13 19:50:00|11510.6|11506.6|11521.5|11517.5|11521.5|11517.5|11509|11505|7014
1655150100000|2022-06-13 19:55:00|11520|11516|11523.1|11519.1|11530.9|11526.9|11520|11516|8563
1655150400000|2022-06-13 20:00:00|11521.5|11517.5|11518.4|11514.4|11526.2|11522.2|11516.8|11512.8|6415
1655150700000|2022-06-13 20:05:00|11520|11516|11524.7|11520.7|11524.7|11520.7|11515.3|11511.3|6204
1655151000000|2022-06-13 20:10:00|11526.2|11522.2|11530.9|11526.9|11532.5|11528.5|11524.7|11520.7|4745
1655151300000|2022-06-13 20:15:00|11532.5|11528.5|11530.9|11526.9|11537.2|11533.2|11524.7|11520.7|6793
1655151600000|2022-06-13 20:20:00|11529.3|11525.3|11524.7|11520.7|11532.5|11528.5|11521.5|11517.5|5240
1655151900000|2022-06-13 20:25:00|11523.1|11519.1|11516.8|11512.8|11524.7|11520.7|11515.3|11511.3|3261
1655152200000|2022-06-13 20:30:00|11518.4|11514.4|11518.4|11514.4|11521.5|11517.5|11516.8|11512.8|3236
1655152500000|2022-06-13 20:35:00|11520|11516|11527.8|11523.8|11529.3|11525.3|11520|11516|2230
1655152800000|2022-06-13 20:40:00|11529.3|11525.3|11532.5|11528.5|11532.5|11528.5|11523.1|11519.1|3976
1655153100000|2022-06-13 20:45:00|11530.9|11526.9|11527.8|11523.8|11535.6|11531.6|11527.8|11523.8|1907
1655153400000|2022-06-13 20:50:00|11529.3|11525.3|11526.2|11522.2|11529.3|11525.3|11524.7|11520.7|2726
1655153700000|2022-06-13 20:55:00|11524.7|11520.7|11530.9|11526.9|11530.9|11526.9|11524.7|11520.7|3936
1655157600000|2022-06-13 22:00:00|11520|11516|11518.4|11514.4|11520|11516|11509|11505|2136
1655157900000|2022-06-13 22:05:00|11517.6|11513.6|11520|11516|11520|11516|11515.3|11511.3|633
1655158200000|2022-06-13 22:10:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|310
1655158500000|2022-06-13 22:15:00|11523.1|11519.1|11526.2|11522.2|11526.2|11522.2|11521.5|11517.5|637
1655158800000|2022-06-13 22:20:00|11527.8|11523.8|11534|11530|11534|11530|11526.2|11522.2|640
1655159100000|2022-06-13 22:25:00|11534.8|11530.8|11537.2|11533.2|11538.7|11534.7|11532.5|11528.5|1381
1655159400000|2022-06-13 22:30:00|11535.6|11531.6|11541.8|11537.8|11543.4|11539.4|11535.6|11531.6|785
1655159700000|2022-06-13 22:35:00|11543.4|11539.4|11538.7|11534.7|11545|11541|11538.7|11534.7|2094
1655160000000|2022-06-13 22:40:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|665
1655160300000|2022-06-13 22:45:00|11535.6|11531.6|11529.3|11525.3|11535.6|11531.6|11526.2|11522.2|3712
1655160600000|2022-06-13 22:50:00|11527.8|11523.8|11530.9|11526.9|11530.9|11526.9|11526.2|11522.2|1086
1655160900000|2022-06-13 22:55:00|11532.5|11528.5|11535.6|11531.6|11537.2|11533.2|11530.9|11526.9|531
1655161200000|2022-06-13 23:00:00|11534|11530|11532.5|11528.5|11534|11530|11529.3|11525.3|363
1655161500000|2022-06-13 23:05:00|11531.7|11527.7|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|761
1655161800000|2022-06-13 23:10:00|11530.9|11526.9|11526.2|11522.2|11530.9|11526.9|11524.7|11520.7|594
1655162100000|2022-06-13 23:15:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|599
1655162400000|2022-06-13 23:20:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|238
1655162700000|2022-06-13 23:25:00|11523.1|11519.1|11520|11516|11523.1|11519.1|11520|11516|1942
1655163000000|2022-06-13 23:30:00|11521.5|11517.5|11518.4|11514.4|11523.1|11519.1|11518.4|11514.4|331
1655163300000|2022-06-13 23:35:00|11516.8|11512.8|11512.2|11508.2|11516.8|11512.8|11512.2|11508.2|681
1655163600000|2022-06-13 23:40:00|11512.9|11508.9|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|371
1655163900000|2022-06-13 23:45:00|11512.2|11508.2|11518.4|11514.4|11518.4|11514.4|11510.6|11506.6|1730
1655164200000|2022-06-13 23:50:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|1470
1655164500000|2022-06-13 23:55:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11509|11505|2666
1655164800000|2022-06-14 00:00:00|11518.4|11514.4|11512.2|11508.2|11521.5|11517.5|11509|11505|2177
1655165100000|2022-06-14 00:05:00|11510.6|11506.6|11518.4|11514.4|11518.4|11514.4|11510.6|11506.6|1595
1655165400000|2022-06-14 00:10:00|11520|11516|11521.5|11517.5|11526.2|11522.2|11519.2|11515.2|2910
1655165700000|2022-06-14 00:15:00|11523.1|11519.1|11516.8|11512.8|11526.2|11522.2|11515.3|11511.3|1339
1655166000000|2022-06-14 00:20:00|11518.4|11514.4|11527.8|11523.8|11529.3|11525.3|11518.4|11514.4|986
1655166300000|2022-06-14 00:25:00|11528.6|11524.6|11526.2|11522.2|11529.3|11525.3|11523.1|11519.1|883
1655166600000|2022-06-14 00:30:00|11527.8|11523.8|11521.5|11517.5|11529.3|11525.3|11521.5|11517.5|1198
1655166900000|2022-06-14 00:35:00|11522.3|11518.3|11521.5|11517.5|11523.1|11519.1|11520|11516|1913
1655167200000|2022-06-14 00:40:00|11520|11516|11516.8|11512.8|11520|11516|11515.3|11511.3|579
1655167500000|2022-06-14 00:45:00|11515.3|11511.3|11510.6|11506.6|11515.3|11511.3|11510.6|11506.6|1641
1655167800000|2022-06-14 00:50:00|11509|11505|11518.4|11514.4|11518.4|11514.4|11509|11505|2010
1655168100000|2022-06-14 00:55:00|11516.8|11512.8|11520|11516|11521.5|11517.5|11516.8|11512.8|968
1655168400000|2022-06-14 01:00:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11518.4|11514.4|1223
1655168700000|2022-06-14 01:05:00|11524.7|11520.7|11529.3|11525.3|11532.5|11528.5|11524.7|11520.7|2694
1655169000000|2022-06-14 01:10:00|11530.9|11526.9|11534|11530|11534|11530|11529.3|11525.3|2411
1655169300000|2022-06-14 01:15:00|11532.5|11528.5|11527.8|11523.8|11534|11530|11527.8|11523.8|1206
1655169600000|2022-06-14 01:20:00|11526.2|11522.2|11518.4|11514.4|11527.8|11523.8|11518.4|11514.4|1188
1655169900000|2022-06-14 01:25:00|11516.8|11512.8|11526.2|11522.2|11526.2|11522.2|11515.3|11511.3|1209
1655170200000|2022-06-14 01:30:00|11527.8|11523.8|11526.2|11522.2|11532.5|11528.5|11526.2|11522.2|1822
1655170500000|2022-06-14 01:35:00|11524.7|11520.7|11527.8|11523.8|11529.3|11525.3|11521.5|11517.5|1109
1655170800000|2022-06-14 01:40:00|11526.2|11522.2|11520|11516|11527.8|11523.8|11520|11516|608
1655171100000|2022-06-14 01:45:00|11521.5|11517.5|11516.8|11512.8|11521.5|11517.5|11515.3|11511.3|1349
1655171400000|2022-06-14 01:50:00|11518.4|11514.4|11520|11516|11520|11516|11516.8|11512.8|794
1655171700000|2022-06-14 01:55:00|11518.4|11514.4|11518.4|11514.4|11521.5|11517.5|11516.8|11512.8|1908
1655172000000|2022-06-14 02:00:00|11520|11516|11520|11516|11523.1|11519.1|11520|11516|390
1655172300000|2022-06-14 02:05:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11515.3|11511.3|833
1655172600000|2022-06-14 02:10:00|11515.3|11511.3|11512.2|11508.2|11515.3|11511.3|11509|11505|2002
1655172900000|2022-06-14 02:15:00|11510.6|11506.6|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|1969
1655173200000|2022-06-14 02:20:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11509|11505|1589
1655173500000|2022-06-14 02:25:00|11512.2|11508.2|11512.2|11508.2|11516.8|11512.8|11512.2|11508.2|979
1655173800000|2022-06-14 02:30:00|11510.6|11506.6|11516.8|11512.8|11518.4|11514.4|11510.6|11506.6|1173
1655174100000|2022-06-14 02:35:00|11518.4|11514.4|11518.4|11514.4|11520.8|11516.8|11518.4|11514.4|355
1655174400000|2022-06-14 02:40:00|11516.8|11512.8|11516.1|11512.1|11518.4|11514.4|11515.3|11511.3|422
1655174700000|2022-06-14 02:45:00|11516.8|11512.8|11523.1|11519.1|11523.1|11519.1|11516.8|11512.8|536
1655175000000|2022-06-14 02:50:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|586
1655175300000|2022-06-14 02:55:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11520|11516|668
1655175600000|2022-06-14 03:00:00|11524.7|11520.7|11530.1|11526.1|11530.9|11526.9|11524.7|11520.7|1679
1655175900000|2022-06-14 03:05:00|11529.3|11525.3|11534|11530|11534|11530|11529.3|11525.3|1063
1655176200000|2022-06-14 03:10:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|1556
1655176500000|2022-06-14 03:15:00|11532.5|11528.5|11535.6|11531.6|11537.2|11533.2|11532.5|11528.5|1875
1655176800000|2022-06-14 03:20:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|1921
1655177100000|2022-06-14 03:25:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11530.9|11526.9|2543
1655177400000|2022-06-14 03:30:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11527.8|11523.8|6076
1655177700000|2022-06-14 03:35:00|11534|11530|11530.9|11526.9|11534|11530|11527.8|11523.8|3514
1655178000000|2022-06-14 03:40:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11529.3|11525.3|724
1655178300000|2022-06-14 03:45:00|11534|11530|11532.5|11528.5|11534|11530|11532.5|11528.5|638
1655178600000|2022-06-14 03:50:00|11534|11530|11534|11530|11534|11530|11530.9|11526.9|545
1655178900000|2022-06-14 03:55:00|11535.6|11531.6|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|635
1655179200000|2022-06-14 04:00:00|11534|11530|11535.6|11531.6|11540.3|11536.3|11534|11530|2514
1655179500000|2022-06-14 04:05:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|967
1655179800000|2022-06-14 04:10:00|11530.9|11526.9|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|560
1655180100000|2022-06-14 04:15:00|11530.9|11526.9|11527.8|11523.8|11532.5|11528.5|11527.8|11523.8|617
1655180400000|2022-06-14 04:20:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|828
1655180700000|2022-06-14 04:25:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|444
1655181000000|2022-06-14 04:30:00|11530.9|11526.9|11524.7|11520.7|11531.7|11527.7|11524.7|11520.7|1516
1655181300000|2022-06-14 04:35:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11521.5|11517.5|1328
1655181600000|2022-06-14 04:40:00|11523.1|11519.1|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|619
1655181900000|2022-06-14 04:45:00|11523.1|11519.1|11524.7|11520.7|11526.2|11522.2|11521.5|11517.5|903
1655182200000|2022-06-14 04:50:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11518.4|11514.4|807
1655182500000|2022-06-14 04:55:00|11524.7|11520.7|11527.8|11523.8|11529.3|11525.3|11524.7|11520.7|937
1655182800000|2022-06-14 05:00:00|11526.2|11522.2|11532.5|11528.5|11532.5|11528.5|11526.2|11522.2|759
1655183100000|2022-06-14 05:05:00|11530.9|11526.9|11532.5|11528.5|11535.6|11531.6|11530.9|11526.9|762
1655183400000|2022-06-14 05:10:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|354
1655183700000|2022-06-14 05:15:00|11532.5|11528.5|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|408
1655184000000|2022-06-14 05:20:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11532.5|11528.5|322
1655184300000|2022-06-14 05:25:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|236
1655184600000|2022-06-14 05:30:00|11534|11530|11538.7|11534.7|11538.7|11534.7|11530.9|11526.9|808
1655184900000|2022-06-14 05:35:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11539.5|11535.5|838
1655185200000|2022-06-14 05:40:00|11541.8|11537.8|11549.7|11545.7|11549.7|11545.7|11541.8|11537.8|1991
1655185500000|2022-06-14 05:45:00|11548.1|11544.1|11553.6|11549.6|11555.9|11551.9|11546.5|11542.5|4168
1655185800000|2022-06-14 05:50:00|11552.8|11548.8|11574.7|11570.7|11574.7|11570.7|11552.8|11548.8|4900
1655186100000|2022-06-14 05:55:00|11573.1|11569.1|11563.7|11559.7|11582.5|11578.5|11563.7|11559.7|4856
1655186400000|2022-06-14 06:00:00|11565.3|11561.3|11565.3|11561.3|11570|11566|11560.6|11556.6|4337
1655186700000|2022-06-14 06:05:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11557.5|11553.5|2940
1655187000000|2022-06-14 06:10:00|11568.4|11564.4|11582.5|11578.5|11582.5|11578.5|11565.3|11561.3|3048
1655187300000|2022-06-14 06:15:00|11580.9|11576.9|11573.1|11569.1|11580.9|11576.9|11571.5|11567.5|4565
1655187600000|2022-06-14 06:20:00|11574.7|11570.7|11580.9|11576.9|11582.5|11578.5|11571.5|11567.5|4415
1655187900000|2022-06-14 06:25:00|11582.5|11578.5|11587.2|11583.2|11590.3|11586.3|11579.3|11575.3|5239
1655188200000|2022-06-14 06:30:00|11588.7|11584.7|11570|11566|11588.7|11584.7|11568.4|11564.4|6680
1655188500000|2022-06-14 06:35:00|11568.4|11564.4|11571.5|11567.5|11573.1|11569.1|11568.4|11564.4|2497
1655188800000|2022-06-14 06:40:00|11570|11566|11573.1|11569.1|11574.7|11570.7|11568.4|11564.4|2916
1655189100000|2022-06-14 06:45:00|11574.7|11570.7|11577.8|11573.8|11582.5|11578.5|11573.1|11569.1|2586
1655189400000|2022-06-14 06:50:00|11576.2|11572.2|11582.5|11578.5|11582.5|11578.5|11576.2|11572.2|2118
1655189700000|2022-06-14 06:55:00|11581.7|11577.7|11577.8|11573.8|11582.5|11578.5|11574.7|11570.7|2058
1655190000000|2022-06-14 07:00:00|11579.3|11575.3|11590.3|11586.3|11590.3|11586.3|11577.8|11573.8|3313
1655190300000|2022-06-14 07:05:00|11588.7|11584.7|11580.9|11576.9|11590.3|11586.3|11579.3|11575.3|4856
1655190600000|2022-06-14 07:10:00|11582.5|11578.5|11579.3|11575.3|11584|11580|11577.8|11573.8|5562
1655190900000|2022-06-14 07:15:00|11580.9|11576.9|11587.2|11583.2|11588.7|11584.7|11579.3|11575.3|4139
1655191200000|2022-06-14 07:20:00|11588.7|11584.7|11604.3|11600.3|11604.3|11600.3|11588.7|11584.7|8592
1655191500000|2022-06-14 07:25:00|11602.8|11598.8|11599.7|11595.7|11604.3|11600.3|11596.5|11592.5|5892
1655191800000|2022-06-14 07:30:00|11601.2|11597.2|11605.9|11601.9|11610.6|11606.6|11598.1|11594.1|3274
1655192100000|2022-06-14 07:35:00|11604.3|11600.3|11590.3|11586.3|11604.3|11600.3|11590.3|11586.3|3684
1655192400000|2022-06-14 07:40:00|11591.8|11587.8|11582.5|11578.5|11591.8|11587.8|11580.9|11576.9|5869
1655192700000|2022-06-14 07:45:00|11581.7|11577.7|11584|11580|11588.7|11584.7|11581.7|11577.7|2681
1655193000000|2022-06-14 07:50:00|11584.8|11580.8|11579.3|11575.3|11585.6|11581.6|11579.3|11575.3|3403
1655193300000|2022-06-14 07:55:00|11580.9|11576.9|11585.6|11581.6|11587.2|11583.2|11579.3|11575.3|1931
1655193600000|2022-06-14 08:00:00|11584|11580|11585.6|11581.6|11590.3|11586.3|11582.5|11578.5|2368
1655193900000|2022-06-14 08:05:00|11587.2|11583.2|11587.2|11583.2|11590.3|11586.3|11584|11580|2225
1655194200000|2022-06-14 08:10:00|11585.6|11581.6|11588.7|11584.7|11588.7|11584.7|11582.5|11578.5|2128
1655194500000|2022-06-14 08:15:00|11587.2|11583.2|11590.3|11586.3|11590.3|11586.3|11584|11580|1195
1655194800000|2022-06-14 08:20:00|11588.7|11584.7|11595|11591|11596.5|11592.5|11588.7|11584.7|1808
1655195100000|2022-06-14 08:25:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11590.3|11586.3|1126
1655195400000|2022-06-14 08:30:00|11598.1|11594.1|11591.8|11587.8|11598.1|11594.1|11591.8|11587.8|2057
1655195700000|2022-06-14 08:35:00|11593.4|11589.4|11588.7|11584.7|11593.4|11589.4|11588.7|11584.7|2680
1655196000000|2022-06-14 08:40:00|11590.3|11586.3|11587.2|11583.2|11590.3|11586.3|11585.6|11581.6|5778
1655196300000|2022-06-14 08:45:00|11588.7|11584.7|11580.9|11576.9|11588.7|11584.7|11580.9|11576.9|3341
1655196600000|2022-06-14 08:50:00|11582.5|11578.5|11576.2|11572.2|11582.5|11578.5|11574.7|11570.7|4846
1655196900000|2022-06-14 08:55:00|11577.8|11573.8|11574.7|11570.7|11577.8|11573.8|11573.1|11569.1|2789
1655197200000|2022-06-14 09:00:00|11573.1|11569.1|11570|11566|11574.7|11570.7|11570|11566|2964
1655197500000|2022-06-14 09:05:00|11568.4|11564.4|11562.2|11558.2|11570|11566|11560.6|11556.6|4764
1655197800000|2022-06-14 09:10:00|11560.6|11556.6|11559|11555|11563.7|11559.7|11559|11555|2230
1655198100000|2022-06-14 09:15:00|11557.5|11553.5|11559|11555|11560.6|11556.6|11554.3|11550.3|3152
1655198400000|2022-06-14 09:20:00|11557.5|11553.5|11563.7|11559.7|11563.7|11559.7|11557.5|11553.5|3041
1655198700000|2022-06-14 09:25:00|11565.3|11561.3|11565.3|11561.3|11568.4|11564.4|11562.2|11558.2|1472
1655199000000|2022-06-14 09:30:00|11566.8|11562.8|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|1548
1655199300000|2022-06-14 09:35:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11559|11555|1155
1655199600000|2022-06-14 09:40:00|11560.6|11556.6|11555.9|11551.9|11560.6|11556.6|11554.3|11550.3|1421
1655199900000|2022-06-14 09:45:00|11554.3|11550.3|11557.5|11553.5|11560.6|11556.6|11554.3|11550.3|4224
1655200200000|2022-06-14 09:50:00|11558.3|11554.3|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|1953
1655200500000|2022-06-14 09:55:00|11559|11555|11571.5|11567.5|11571.5|11567.5|11559|11555|2420
1655200800000|2022-06-14 10:00:00|11573.1|11569.1|11568.4|11564.4|11573.1|11569.1|11566.8|11562.8|3302
1655201100000|2022-06-14 10:05:00|11566.8|11562.8|11568.4|11564.4|11570|11566|11566.8|11562.8|1160
1655201400000|2022-06-14 10:10:00|11570|11566|11573.1|11569.1|11573.1|11569.1|11570|11566|1142
1655201700000|2022-06-14 10:15:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11570|11566|1527
1655202000000|2022-06-14 10:20:00|11573.1|11569.1|11577.8|11573.8|11579.3|11575.3|11573.1|11569.1|2110
1655202300000|2022-06-14 10:25:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|1582
1655202600000|2022-06-14 10:30:00|11576.2|11572.2|11576.2|11572.2|11580.9|11576.9|11574.7|11570.7|2594
1655202900000|2022-06-14 10:35:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11571.5|11567.5|2511
1655203200000|2022-06-14 10:40:00|11578.6|11574.6|11576.2|11572.2|11579.3|11575.3|11574.7|11570.7|1707
1655203500000|2022-06-14 10:45:00|11574.7|11570.7|11574.7|11570.7|11577.8|11573.8|11574.7|11570.7|1780
1655203800000|2022-06-14 10:50:00|11576.2|11572.2|11577.8|11573.8|11580.9|11576.9|11576.2|11572.2|2286
1655204100000|2022-06-14 10:55:00|11579.3|11575.3|11588.7|11584.7|11588.7|11584.7|11579.3|11575.3|3300
1655204400000|2022-06-14 11:00:00|11590.3|11586.3|11580.9|11576.9|11591.8|11587.8|11580.9|11576.9|2458
1655204700000|2022-06-14 11:05:00|11579.3|11575.3|11574.7|11570.7|11580.9|11576.9|11573.1|11569.1|2924
1655205000000|2022-06-14 11:10:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11573.1|11569.1|1642
1655205300000|2022-06-14 11:15:00|11574.7|11570.7|11565.3|11561.3|11576.2|11572.2|11565.3|11561.3|4113
1655205600000|2022-06-14 11:20:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11559|11555|2771
1655205900000|2022-06-14 11:25:00|11563.7|11559.7|11562.2|11558.2|11565.3|11561.3|11560.6|11556.6|2701
1655206200000|2022-06-14 11:30:00|11563.7|11559.7|11565.3|11561.3|11573.1|11569.1|11563.7|11559.7|3450
1655206500000|2022-06-14 11:35:00|11566.8|11562.8|11571.5|11567.5|11573.1|11569.1|11562.2|11558.2|3963
1655206800000|2022-06-14 11:40:00|11573.1|11569.1|11576.2|11572.2|11577.8|11573.8|11570|11566|2272
1655207100000|2022-06-14 11:45:00|11574.7|11570.7|11563.7|11559.7|11574.7|11570.7|11563.7|11559.7|2443
1655207400000|2022-06-14 11:50:00|11562.2|11558.2|11545|11541|11563.7|11559.7|11545|11541|10311
1655207700000|2022-06-14 11:55:00|11546.5|11542.5|11545|11541|11552.8|11548.8|11545|11541|5088
1655208000000|2022-06-14 12:00:00|11546.5|11542.5|11551.2|11547.2|11554.3|11550.3|11545|11541|5546
1655208300000|2022-06-14 12:05:00|11549.7|11545.7|11543.4|11539.4|11554.3|11550.3|11543.4|11539.4|4919
1655208600000|2022-06-14 12:10:00|11541.8|11537.8|11541.8|11537.8|11545|11541|11538.7|11534.7|5077
1655208900000|2022-06-14 12:15:00|11543.4|11539.4|11548.1|11544.1|11555.9|11551.9|11541.8|11537.8|4735
1655209200000|2022-06-14 12:20:00|11546.5|11542.5|11560.6|11556.6|11560.6|11556.6|11546.5|11542.5|5975
1655209500000|2022-06-14 12:25:00|11559|11555|11563.7|11559.7|11568.4|11564.4|11559|11555|5579
1655209800000|2022-06-14 12:30:00|11566.1|11562.1|11576.2|11572.2|11579.3|11575.3|11562.2|11558.2|12077
1655210100000|2022-06-14 12:35:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11568.4|11564.4|6594
1655210400000|2022-06-14 12:40:00|11580.9|11576.9|11584|11580|11585.6|11581.6|11576.2|11572.2|6483
1655210700000|2022-06-14 12:45:00|11582.5|11578.5|11559|11555|11584|11580|11557.5|11553.5|8874
1655211000000|2022-06-14 12:50:00|11560.6|11556.6|11565.3|11561.3|11568.4|11564.4|11557.5|11553.5|7773
1655211300000|2022-06-14 12:55:00|11566.8|11562.8|11559|11555|11570|11566|11557.5|11553.5|3769
1655211600000|2022-06-14 13:00:00|11560.6|11556.6|11560.6|11556.6|11568.4|11564.4|11557.5|11553.5|5924
1655211900000|2022-06-14 13:05:00|11562.2|11558.2|11557.5|11553.5|11562.2|11558.2|11551.2|11547.2|5093
1655212200000|2022-06-14 13:10:00|11555.9|11551.9|11549.7|11545.7|11557.5|11553.5|11549.7|11545.7|4741
1655212500000|2022-06-14 13:15:00|11551.2|11547.2|11545|11541|11557.5|11553.5|11543.4|11539.4|7338
1655212800000|2022-06-14 13:20:00|11546.5|11542.5|11543.4|11539.4|11552.8|11548.8|11543.4|11539.4|4885
1655213100000|2022-06-14 13:25:00|11545|11541|11543.4|11539.4|11548.1|11544.1|11541.8|11537.8|5999
1655213400000|2022-06-14 13:30:00|11541.8|11537.8|11538.7|11534.7|11546.5|11542.5|11535.6|11531.6|8365
1655213700000|2022-06-14 13:35:00|11537.2|11533.2|11541.8|11537.8|11549.7|11545.7|11535.6|11531.6|6186
1655214000000|2022-06-14 13:40:00|11543.4|11539.4|11551.2|11547.2|11554.3|11550.3|11543.4|11539.4|4388
1655214300000|2022-06-14 13:45:00|11549.7|11545.7|11549.7|11545.7|11555.9|11551.9|11548.1|11544.1|4297
1655214600000|2022-06-14 13:50:00|11548.9|11544.9|11545|11541|11552.8|11548.8|11545|11541|4726
1655214900000|2022-06-14 13:55:00|11543.4|11539.4|11545|11541|11548.1|11544.1|11541.8|11537.8|4992
1655215200000|2022-06-14 14:00:00|11543.4|11539.4|11538.7|11534.7|11545|11541|11535.6|11531.6|7788
1655215500000|2022-06-14 14:05:00|11540.3|11536.3|11529.3|11525.3|11541.8|11537.8|11529.3|11525.3|9625
1655215800000|2022-06-14 14:10:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|6719
1655216100000|2022-06-14 14:15:00|11529.3|11525.3|11529.3|11525.3|11534|11530|11526.2|11522.2|6512
1655216400000|2022-06-14 14:20:00|11527.8|11523.8|11523.1|11519.1|11532.5|11528.5|11520|11516|7635
1655216700000|2022-06-14 14:25:00|11521.5|11517.5|11515.3|11511.3|11523.1|11519.1|11513.7|11509.7|6453
1655217000000|2022-06-14 14:30:00|11516.8|11512.8|11502.8|11498.8|11520|11516|11501.2|11497.2|12163
1655217300000|2022-06-14 14:35:00|11501.2|11497.2|11510.6|11506.6|11512.2|11508.2|11501.2|11497.2|7793
1655217600000|2022-06-14 14:40:00|11512.2|11508.2|11509|11505|11515.3|11511.3|11505.9|11501.9|6580
1655217900000|2022-06-14 14:45:00|11507.5|11503.5|11513.7|11509.7|11513.7|11509.7|11507.5|11503.5|3122
1655218200000|2022-06-14 14:50:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11509|11505|7936
1655218500000|2022-06-14 14:55:00|11512.2|11508.2|11513.7|11509.7|11515.3|11511.3|11509|11505|3639
1655218800000|2022-06-14 15:00:00|11512.2|11508.2|11512.2|11508.2|11515.3|11511.3|11512.2|11508.2|6152
1655219100000|2022-06-14 15:05:00|11510.6|11506.6|11499.7|11495.7|11510.6|11506.6|11495|11491|9498
1655219400000|2022-06-14 15:10:00|11501.2|11497.2|11493.4|11489.4|11501.2|11497.2|11491.8|11487.8|11173
1655219700000|2022-06-14 15:15:00|11491.8|11487.8|11498.1|11494.1|11498.1|11494.1|11490.3|11486.3|8186
1655220000000|2022-06-14 15:20:00|11496.5|11492.5|11496.5|11492.5|11501.2|11497.2|11496.5|11492.5|7608
1655220300000|2022-06-14 15:25:00|11498.1|11494.1|11484|11480|11498.1|11494.1|11484|11480|7301
1655220600000|2022-06-14 15:30:00|11482.5|11478.5|11484|11480|11490.3|11486.3|11482.5|11478.5|5827
1655220900000|2022-06-14 15:35:00|11482.5|11478.5|11476.2|11472.2|11484|11480|11474.7|11470.7|6503
1655221200000|2022-06-14 15:40:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11466.8|11462.8|13861
1655221500000|2022-06-14 15:45:00|11471.5|11467.5|11471.5|11467.5|11474.7|11470.7|11465.3|11461.3|8062
1655221800000|2022-06-14 15:50:00|11470|11466|11479.3|11475.3|11479.3|11475.3|11470|11466|6148
1655222100000|2022-06-14 15:55:00|11477.8|11473.8|11484|11480|11485.6|11481.6|11476.2|11472.2|7950
1655222400000|2022-06-14 16:00:00|11482.5|11478.5|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|4201
1655222700000|2022-06-14 16:05:00|11480.9|11476.9|11479.3|11475.3|11484|11480|11479.3|11475.3|5692
1655223000000|2022-06-14 16:10:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11473.1|11469.1|4633
1655223300000|2022-06-14 16:15:00|11479.3|11475.3|11476.2|11472.2|11485.6|11481.6|11476.2|11472.2|7518
1655223600000|2022-06-14 16:20:00|11477.8|11473.8|11471.5|11467.5|11480.9|11476.9|11471.5|11467.5|3856
1655223900000|2022-06-14 16:25:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11470|11466|4729
1655224200000|2022-06-14 16:30:00|11474.7|11470.7|11479.3|11475.3|11479.3|11475.3|11474.7|11470.7|3364
1655224500000|2022-06-14 16:35:00|11477.8|11473.8|11477.8|11473.8|11480.9|11476.9|11474.7|11470.7|2056
1655224800000|2022-06-14 16:40:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|3545
1655225100000|2022-06-14 16:45:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11477.8|11473.8|3619
1655225400000|2022-06-14 16:50:00|11480.9|11476.9|11471.5|11467.5|11484|11480|11470|11466|6265
1655225700000|2022-06-14 16:55:00|11473.1|11469.1|11473.1|11469.1|11477.8|11473.8|11471.5|11467.5|3620
1655226000000|2022-06-14 17:00:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11470|11466|3798
1655226300000|2022-06-14 17:05:00|11471.5|11467.5|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|2141
1655226600000|2022-06-14 17:10:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11470|11466|1473
1655226900000|2022-06-14 17:15:00|11474.7|11470.7|11474.7|11470.7|11477.8|11473.8|11470|11466|3457
1655227200000|2022-06-14 17:20:00|11473.1|11469.1|11468.4|11464.4|11474.7|11470.7|11468.4|11464.4|4347
1655227500000|2022-06-14 17:25:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|4066
1655227800000|2022-06-14 17:30:00|11460.6|11456.6|11466.8|11462.8|11470|11466|11459|11455|5675
1655228100000|2022-06-14 17:35:00|11468.4|11464.4|11465.3|11461.3|11473.1|11469.1|11465.3|11461.3|3916
1655228400000|2022-06-14 17:40:00|11466.8|11462.8|11463.7|11459.7|11468.4|11464.4|11460.6|11456.6|2816
1655228700000|2022-06-14 17:45:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|3621
1655229000000|2022-06-14 17:50:00|11465.3|11461.3|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|5431
1655229300000|2022-06-14 17:55:00|11460.6|11456.6|11468.4|11464.4|11470|11466|11460.6|11456.6|6220
1655229600000|2022-06-14 18:00:00|11470|11466|11470|11466|11473.1|11469.1|11466.8|11462.8|5232
1655229900000|2022-06-14 18:05:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11466.8|11462.8|3014
1655230200000|2022-06-14 18:10:00|11468.4|11464.4|11470|11466|11470|11466|11465.3|11461.3|3164
1655230500000|2022-06-14 18:15:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|6041
1655230800000|2022-06-14 18:20:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|5307
1655231100000|2022-06-14 18:25:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|2054
1655231400000|2022-06-14 18:30:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|2702
1655231700000|2022-06-14 18:35:00|11468.4|11464.4|11462.2|11458.2|11468.4|11464.4|11462.2|11458.2|3106
1655232000000|2022-06-14 18:40:00|11460.6|11456.6|11455.9|11451.9|11460.6|11456.6|11454.3|11450.3|4322
1655232300000|2022-06-14 18:45:00|11454.3|11450.3|11454.3|11450.3|11459|11455|11452.8|11448.8|4389
1655232600000|2022-06-14 18:50:00|11455.1|11451.1|11449.7|11445.7|11455.1|11451.1|11446.5|11442.5|6857
1655232900000|2022-06-14 18:55:00|11451.2|11447.2|11440.3|11436.3|11451.2|11447.2|11440.3|11436.3|8264
1655233200000|2022-06-14 19:00:00|11441.8|11437.8|11437.2|11433.2|11445|11441|11434|11430|11349
1655233500000|2022-06-14 19:05:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11432.5|11428.5|8413
1655233800000|2022-06-14 19:10:00|11437.2|11433.2|11435.6|11431.6|11438.7|11434.7|11432.5|11428.5|6700
1655234100000|2022-06-14 19:15:00|11434|11430|11429.3|11425.3|11435.6|11431.6|11427.8|11423.8|4494
1655234400000|2022-06-14 19:20:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11426.2|11422.2|3932
1655234700000|2022-06-14 19:25:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|2715
1655235000000|2022-06-14 19:30:00|11430.9|11426.9|11434|11430|11437.2|11433.2|11430.9|11426.9|14020
1655235300000|2022-06-14 19:35:00|11435.6|11431.6|11445|11441|11446.5|11442.5|11435.6|11431.6|8016
1655235600000|2022-06-14 19:40:00|11443.4|11439.4|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|4506
1655235900000|2022-06-14 19:45:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11437.2|11433.2|2778
1655236200000|2022-06-14 19:50:00|11441.8|11437.8|11446.5|11442.5|11446.5|11442.5|11440.3|11436.3|2835
1655236500000|2022-06-14 19:55:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11441.8|11437.8|5109
1655236800000|2022-06-14 20:00:00|11446.5|11442.5|11451.2|11447.2|11451.2|11447.2|11443.4|11439.4|4983
1655237100000|2022-06-14 20:05:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|1957
1655237400000|2022-06-14 20:10:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11445|11441|2966
1655237700000|2022-06-14 20:15:00|11445|11441|11440.3|11436.3|11446.5|11442.5|11438.7|11434.7|2741
1655238000000|2022-06-14 20:20:00|11438.7|11434.7|11443.4|11439.4|11443.4|11439.4|11438.7|11434.7|2689
1655238300000|2022-06-14 20:25:00|11445|11441|11445|11441|11445|11441|11441.8|11437.8|2272
1655238600000|2022-06-14 20:30:00|11446.5|11442.5|11440.3|11436.3|11448.1|11444.1|11440.3|11436.3|2434
1655238900000|2022-06-14 20:35:00|11438.7|11434.7|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|1917
1655239200000|2022-06-14 20:40:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11437.2|11433.2|2596
1655239500000|2022-06-14 20:45:00|11440.3|11436.3|11446.5|11442.5|11448.1|11444.1|11440.3|11436.3|4398
1655239800000|2022-06-14 20:50:00|11445|11441|11443.4|11439.4|11445|11441|11441.8|11437.8|2880
1655240100000|2022-06-14 20:55:00|11441.8|11437.8|11445|11441|11446.5|11442.5|11441.8|11437.8|2999
1655244000000|2022-06-14 22:00:00|11437.2|11433.2|11440.3|11436.3|11443.4|11439.4|11437.2|11433.2|1110
1655244300000|2022-06-14 22:05:00|11441.1|11437.1|11448.9|11444.9|11449.7|11445.7|11441.1|11437.1|655
1655244600000|2022-06-14 22:10:00|11449.7|11445.7|11454.3|11450.3|11454.3|11450.3|11448.9|11444.9|1107
1655244900000|2022-06-14 22:15:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|716
1655245200000|2022-06-14 22:20:00|11456.7|11452.7|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|438
1655245500000|2022-06-14 22:25:00|11456.7|11452.7|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|283
1655245800000|2022-06-14 22:30:00|11455.9|11451.9|11459|11455|11460.6|11456.6|11455.9|11451.9|1296
1655246100000|2022-06-14 22:35:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459|11455|292
1655246400000|2022-06-14 22:40:00|11459|11455|11457.5|11453.5|11459|11455|11455.9|11451.9|780
1655246700000|2022-06-14 22:45:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|584
1655247000000|2022-06-14 22:50:00|11461.4|11457.4|11462.2|11458.2|11462.2|11458.2|11461.4|11457.4|176
1655247300000|2022-06-14 22:55:00|11461.4|11457.4|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|188
1655247600000|2022-06-14 23:00:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|234
1655247900000|2022-06-14 23:05:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11459|11455|923
1655248200000|2022-06-14 23:10:00|11463.7|11459.7|11465.3|11461.3|11466.8|11462.8|11462.2|11458.2|494
1655248500000|2022-06-14 23:15:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|750
1655248800000|2022-06-14 23:20:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11462.2|11458.2|482
1655249100000|2022-06-14 23:25:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|368
1655249400000|2022-06-14 23:30:00|11465.3|11461.3|11468.4|11464.4|11470|11466|11465.3|11461.3|718
1655249700000|2022-06-14 23:35:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|450
1655250000000|2022-06-14 23:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|268
1655250300000|2022-06-14 23:45:00|11470|11466|11466.8|11462.8|11471.5|11467.5|11466.8|11462.8|1572
1655250600000|2022-06-14 23:50:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|1303
1655250900000|2022-06-14 23:55:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|586
1655251200000|2022-06-15 00:00:00|11470|11466|11474.7|11470.7|11476.2|11472.2|11470|11466|1995
1655251500000|2022-06-15 00:05:00|11476.2|11472.2|11470|11466|11476.2|11472.2|11466.8|11462.8|1808
1655251800000|2022-06-15 00:10:00|11469.2|11465.2|11463.7|11459.7|11470|11466|11463.7|11459.7|2342
1655252100000|2022-06-15 00:15:00|11464.5|11460.5|11462.2|11458.2|11465.3|11461.3|11459|11455|1407
1655252400000|2022-06-15 00:20:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11457.5|11453.5|1087
1655252700000|2022-06-15 00:25:00|11462.2|11458.2|11465.3|11461.3|11465.3|11461.3|11460.6|11456.6|746
1655253000000|2022-06-15 00:30:00|11463.7|11459.7|11470|11466|11470|11466|11463.7|11459.7|954
1655253300000|2022-06-15 00:35:00|11469.2|11465.2|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|981
1655253600000|2022-06-15 00:40:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11466.8|11462.8|467
1655253900000|2022-06-15 00:45:00|11469.2|11465.2|11465.3|11461.3|11471.5|11467.5|11465.3|11461.3|2169
1655254200000|2022-06-15 00:50:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|962
1655254500000|2022-06-15 00:55:00|11463.7|11459.7|11470|11466|11470|11466|11462.2|11458.2|2362
1655254800000|2022-06-15 01:00:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11462.2|11458.2|2874
1655255100000|2022-06-15 01:05:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11465.3|11461.3|743
1655255400000|2022-06-15 01:10:00|11470|11466|11477.8|11473.8|11479.3|11475.3|11468.4|11464.4|2296
1655255700000|2022-06-15 01:15:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11471.5|11467.5|3055
1655256000000|2022-06-15 01:20:00|11477.8|11473.8|11484|11480|11484|11480|11474.7|11470.7|1369
1655256300000|2022-06-15 01:25:00|11482.5|11478.5|11488.7|11484.7|11488.7|11484.7|11482.5|11478.5|2216
1655256600000|2022-06-15 01:30:00|11487.2|11483.2|11484|11480|11490.3|11486.3|11482.5|11478.5|2865
1655256900000|2022-06-15 01:35:00|11485.6|11481.6|11487.2|11483.2|11490.3|11486.3|11485.6|11481.6|1029
1655257200000|2022-06-15 01:40:00|11485.6|11481.6|11484|11480|11488.7|11484.7|11484|11480|1410
1655257500000|2022-06-15 01:45:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11482.5|11478.5|670
1655257800000|2022-06-15 01:50:00|11482.5|11478.5|11485.6|11481.6|11487.2|11483.2|11482.5|11478.5|964
1655258100000|2022-06-15 01:55:00|11484|11480|11484|11480|11485.6|11481.6|11482.5|11478.5|753
1655258400000|2022-06-15 02:00:00|11482.5|11478.5|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|986
1655258700000|2022-06-15 02:05:00|11484|11480|11480.9|11476.9|11485.6|11481.6|11480.9|11476.9|924
1655259000000|2022-06-15 02:10:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|682
1655259300000|2022-06-15 02:15:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|1332
1655259600000|2022-06-15 02:20:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|266
1655259900000|2022-06-15 02:25:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|531
1655260200000|2022-06-15 02:30:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11482.5|11478.5|626
1655260500000|2022-06-15 02:35:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|1216
1655260800000|2022-06-15 02:40:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|563
1655261100000|2022-06-15 02:45:00|11484|11480|11487.2|11483.2|11487.2|11483.2|11484|11480|551
1655261400000|2022-06-15 02:50:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|800
1655261700000|2022-06-15 02:55:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|608
1655262000000|2022-06-15 03:00:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.9|11483.9|638
1655262300000|2022-06-15 03:05:00|||||||||5
1655262600000|2022-06-15 03:10:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11484|11480|440
1655262900000|2022-06-15 03:15:00|11484|11480|11484|11480|11484|11480|11484|11480|690
1655263200000|2022-06-15 03:20:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|323
1655263500000|2022-06-15 03:25:00|11483.3|11479.3|11487.2|11483.2|11490.3|11486.3|11482.5|11478.5|677
1655263800000|2022-06-15 03:30:00|11485.6|11481.6|11482.5|11478.5|11487.2|11483.2|11480.9|11476.9|682
1655264100000|2022-06-15 03:35:00|11484|11480|11480.9|11476.9|11484|11480|11479.3|11475.3|1205
1655264400000|2022-06-15 03:40:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|379
1655264700000|2022-06-15 03:45:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|117
1655265000000|2022-06-15 03:50:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|174
1655265300000|2022-06-15 03:55:00|||||||||345
1655265600000|2022-06-15 04:00:00|11481.7|11477.7|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|855
1655265900000|2022-06-15 04:05:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|519
1655266200000|2022-06-15 04:10:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|549
1655266500000|2022-06-15 04:15:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|236
1655266800000|2022-06-15 04:20:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11481.7|11477.7|726
1655267100000|2022-06-15 04:25:00|||||||||417
1655267400000|2022-06-15 04:30:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|557
1655267700000|2022-06-15 04:35:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1321
1655268000000|2022-06-15 04:40:00|||||||||859
1655268300000|2022-06-15 04:45:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1260
1655268600000|2022-06-15 04:50:00|11479.3|11475.3|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|1226
1655268900000|2022-06-15 04:55:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|1527
1655269200000|2022-06-15 05:00:00|11474.7|11470.7|11468.4|11464.4|11474.7|11470.7|11466.8|11462.8|3542
1655269500000|2022-06-15 05:05:00|11466.8|11462.8|11470|11466|11471.5|11467.5|11465.3|11461.3|2394
1655269800000|2022-06-15 05:10:00|11468.4|11464.4|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|781
1655270100000|2022-06-15 05:15:00|11470|11466|11468.4|11464.4|11473.1|11469.1|11468.4|11464.4|1380
1655270400000|2022-06-15 05:20:00|11470|11466|11465.3|11461.3|11471.5|11467.5|11465.3|11461.3|2929
1655270700000|2022-06-15 05:25:00|11463.7|11459.7|11468.4|11464.4|11468.4|11464.4|11463.7|11459.7|1795
1655271000000|2022-06-15 05:30:00|11466.8|11462.8|11462.2|11458.2|11468.4|11464.4|11459|11455|2102
1655271300000|2022-06-15 05:35:00|11460.6|11456.6|11465.3|11461.3|11468.4|11464.4|11460.6|11456.6|1728
1655271600000|2022-06-15 05:40:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11460.6|11456.6|1377
1655271900000|2022-06-15 05:45:00|11463.7|11459.7|11474.7|11470.7|11474.7|11470.7|11463.7|11459.7|3416
1655272200000|2022-06-15 05:50:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|1429
1655272500000|2022-06-15 05:55:00|11474.7|11470.7|11479.3|11475.3|11480.9|11476.9|11471.5|11467.5|3483
1655272800000|2022-06-15 06:00:00|11477.8|11473.8|11480.9|11476.9|11484|11480|11477.8|11473.8|2161
1655273100000|2022-06-15 06:05:00|11482.5|11478.5|11485.6|11481.6|11488.7|11484.7|11479.3|11475.3|5421
1655273400000|2022-06-15 06:10:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11482.5|11478.5|2692
1655273700000|2022-06-15 06:15:00|11485.6|11481.6|11484|11480|11487.2|11483.2|11482.5|11478.5|1797
1655274000000|2022-06-15 06:20:00|11482.5|11478.5|11495|11491|11496.5|11492.5|11480.9|11476.9|5832
1655274300000|2022-06-15 06:25:00|11493.4|11489.4|11509|11505|11509|11505|11493.4|11489.4|8348
1655274600000|2022-06-15 06:30:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11495|11491|4614
1655274900000|2022-06-15 06:35:00|11505.9|11501.9|11502.8|11498.8|11509|11505|11496.5|11492.5|3063
1655275200000|2022-06-15 06:40:00|11501.2|11497.2|11499.7|11495.7|11502.8|11498.8|11498.1|11494.1|1449
1655275500000|2022-06-15 06:45:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11493.4|11489.4|1148
1655275800000|2022-06-15 06:50:00|11498.1|11494.1|11502.8|11498.8|11504.3|11500.3|11495|11491|2045
1655276100000|2022-06-15 06:55:00|11501.2|11497.2|11507.5|11503.5|11510.6|11506.6|11501.2|11497.2|2209
1655276400000|2022-06-15 07:00:00|11505.9|11501.9|11509|11505|11510.6|11506.6|11502.8|11498.8|3353
1655276700000|2022-06-15 07:05:00|11507.5|11503.5|11509|11505|11515.3|11511.3|11505.9|11501.9|3034
1655277000000|2022-06-15 07:10:00|11507.5|11503.5|11517.6|11513.6|11518.4|11514.4|11505.9|11501.9|3744
1655277300000|2022-06-15 07:15:00|11518.4|11514.4|11520|11516|11520|11516|11512.2|11508.2|3858
1655277600000|2022-06-15 07:20:00|11521.5|11517.5|11510.6|11506.6|11521.5|11517.5|11510.6|11506.6|3269
1655277900000|2022-06-15 07:25:00|11512.2|11508.2|11507.5|11503.5|11512.2|11508.2|11507.5|11503.5|1958
1655278200000|2022-06-15 07:30:00|11505.9|11501.9|11509|11505|11512.2|11508.2|11502.8|11498.8|3037
1655278500000|2022-06-15 07:35:00|11510.6|11506.6|11505.9|11501.9|11512.2|11508.2|11504.3|11500.3|2794
1655278800000|2022-06-15 07:40:00|11507.5|11503.5|11507.5|11503.5|11512.2|11508.2|11505.9|11501.9|3143
1655279100000|2022-06-15 07:45:00|11505.9|11501.9|11487.2|11483.2|11505.9|11501.9|11482.5|11478.5|7372
1655279400000|2022-06-15 07:50:00|11488.7|11484.7|11495|11491|11495|11491|11484|11480|3759
1655279700000|2022-06-15 07:55:00|11496.5|11492.5|11487.2|11483.2|11496.5|11492.5|11484|11480|1761
1655280000000|2022-06-15 08:00:00|11488.7|11484.7|11482.5|11478.5|11488.7|11484.7|11477.8|11473.8|4143
1655280300000|2022-06-15 08:05:00|11483.3|11479.3|11479.3|11475.3|11485.6|11481.6|11474.7|11470.7|3509
1655280600000|2022-06-15 08:10:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11479.3|11475.3|2784
1655280900000|2022-06-15 08:15:00|11480.9|11476.9|11485.6|11481.6|11485.6|11481.6|11476.2|11472.2|2564
1655281200000|2022-06-15 08:20:00|11487.2|11483.2|11484|11480|11488.7|11484.7|11482.5|11478.5|1586
1655281500000|2022-06-15 08:25:00|11482.5|11478.5|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|1498
1655281800000|2022-06-15 08:30:00|11481.7|11477.7|11479.3|11475.3|11481.7|11477.7|11476.2|11472.2|3486
1655282100000|2022-06-15 08:35:00|11477.8|11473.8|11485.6|11481.6|11487.2|11483.2|11476.2|11472.2|2733
1655282400000|2022-06-15 08:40:00|11487.2|11483.2|11490.3|11486.3|11493.4|11489.4|11487.2|11483.2|3288
1655282700000|2022-06-15 08:45:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11482.5|11478.5|1368
1655283000000|2022-06-15 08:50:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11482.5|11478.5|598
1655283300000|2022-06-15 08:55:00|11490.3|11486.3|11487.2|11483.2|11490.3|11486.3|11485.6|11481.6|857
1655283600000|2022-06-15 09:00:00|11488.7|11484.7|11484|11480|11488.7|11484.7|11480.9|11476.9|1430
1655283900000|2022-06-15 09:05:00|11482.5|11478.5|11493.4|11489.4|11496.5|11492.5|11482.5|11478.5|3340
1655284200000|2022-06-15 09:10:00|11491.8|11487.8|11493.4|11489.4|11495|11491|11490.3|11486.3|1991
1655284500000|2022-06-15 09:15:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|729
1655284800000|2022-06-15 09:20:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11491.8|11487.8|1596
1655285100000|2022-06-15 09:25:00|11493.4|11489.4|11491.8|11487.8|11495|11491|11491.8|11487.8|1430
1655285400000|2022-06-15 09:30:00|11493.4|11489.4|11495|11491|11498.1|11494.1|11491.8|11487.8|1347
1655285700000|2022-06-15 09:35:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11490.3|11486.3|3163
1655286000000|2022-06-15 09:40:00|11499.7|11495.7|11498.1|11494.1|11501.2|11497.2|11493.4|11489.4|1976
1655286300000|2022-06-15 09:45:00|11499.7|11495.7|11501.2|11497.2|11504.3|11500.3|11498.1|11494.1|1337
1655286600000|2022-06-15 09:50:00|11502|11498|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|1409
1655286900000|2022-06-15 09:55:00|11504.3|11500.3|11510.6|11506.6|11510.6|11506.6|11502.8|11498.8|2069
1655287200000|2022-06-15 10:00:00|11511.4|11507.4|11512.2|11508.2|11515.3|11511.3|11509|11505|2682
1655287500000|2022-06-15 10:05:00|11513.7|11509.7|11510.6|11506.6|11513.7|11509.7|11507.5|11503.5|1745
1655287800000|2022-06-15 10:10:00|11509|11505|11513.7|11509.7|11513.7|11509.7|11509|11505|1748
1655288100000|2022-06-15 10:15:00|11515.3|11511.3|11518.4|11514.4|11518.4|11514.4|11512.2|11508.2|3848
1655288400000|2022-06-15 10:20:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11512.2|11508.2|2451
1655288700000|2022-06-15 10:25:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11510.6|11506.6|4930
1655289000000|2022-06-15 10:30:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11515.3|11511.3|3046
1655289300000|2022-06-15 10:35:00|11518.4|11514.4|11526.2|11522.2|11527.8|11523.8|11518.4|11514.4|4273
1655289600000|2022-06-15 10:40:00|11527.8|11523.8|11524.7|11520.7|11527.8|11523.8|11521.5|11517.5|3486
1655289900000|2022-06-15 10:45:00|11526.2|11522.2|11524.7|11520.7|11529.3|11525.3|11524.7|11520.7|1982
1655290200000|2022-06-15 10:50:00|11523.1|11519.1|11529.3|11525.3|11529.3|11525.3|11521.5|11517.5|1914
1655290500000|2022-06-15 10:55:00|11530.9|11526.9|11523.1|11519.1|11530.9|11526.9|11523.1|11519.1|2476
1655290800000|2022-06-15 11:00:00|11521.5|11517.5|11524.7|11520.7|11526.2|11522.2|11518.4|11514.4|3131
1655291100000|2022-06-15 11:05:00|11526.2|11522.2|11524.7|11520.7|11529.3|11525.3|11523.1|11519.1|2404
1655291400000|2022-06-15 11:10:00|11526.2|11522.2|11530.9|11526.9|11534|11530|11524.7|11520.7|2944
1655291700000|2022-06-15 11:15:00|11529.3|11525.3|11540.3|11536.3|11543.4|11539.4|11529.3|11525.3|3639
1655292000000|2022-06-15 11:20:00|11541.8|11537.8|11534|11530|11548.1|11544.1|11530.9|11526.9|6388
1655292300000|2022-06-15 11:25:00|11532.5|11528.5|11535.6|11531.6|11538.7|11534.7|11527.8|11523.8|4398
1655292600000|2022-06-15 11:30:00|11534|11530|11537.2|11533.2|11538.7|11534.7|11530.9|11526.9|2614
1655292900000|2022-06-15 11:35:00|11538.7|11534.7|11534|11530|11538.7|11534.7|11532.5|11528.5|2658
1655293200000|2022-06-15 11:40:00|11533.3|11529.3|11535.6|11531.6|11538.7|11534.7|11530.9|11526.9|3033
1655293500000|2022-06-15 11:45:00|11534|11530|11534|11530|11539.5|11535.5|11532.5|11528.5|3650
1655293800000|2022-06-15 11:50:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11530.9|11526.9|2643
1655294100000|2022-06-15 11:55:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11534|11530|2081
1655294400000|2022-06-15 12:00:00|11535.6|11531.6|11527.8|11523.8|11535.6|11531.6|11524.7|11520.7|3974
1655294700000|2022-06-15 12:05:00|11529.3|11525.3|11530.9|11526.9|11534|11530|11529.3|11525.3|3697
1655295000000|2022-06-15 12:10:00|11532.5|11528.5|11530.9|11526.9|11538.7|11534.7|11524.7|11520.7|9561
1655295300000|2022-06-15 12:15:00|11529.3|11525.3|11523.1|11519.1|11530.9|11526.9|11520|11516|6905
1655295600000|2022-06-15 12:20:00|11524.7|11520.7|11524.7|11520.7|11532.5|11528.5|11521.5|11517.5|9047
1655295900000|2022-06-15 12:25:00|11523.1|11519.1|11516.8|11512.8|11524.7|11520.7|11512.2|11508.2|4685
1655296200000|2022-06-15 12:30:00|11515.3|11511.3|11538.7|11534.7|11538.7|11534.7|11515.3|11511.3|9529
1655296500000|2022-06-15 12:35:00|11537.2|11533.2|11537.2|11533.2|11540.3|11536.3|11532.5|11528.5|5880
1655296800000|2022-06-15 12:40:00|11534|11530|11540.3|11536.3|11540.3|11536.3|11532.5|11528.5|4471
1655297100000|2022-06-15 12:45:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11534|11530|5972
1655297400000|2022-06-15 12:50:00|11540.3|11536.3|11532.5|11528.5|11541.8|11537.8|11527.8|11523.8|8488
1655297700000|2022-06-15 12:55:00|11530.9|11526.9|11524.7|11520.7|11534|11530|11521.5|11517.5|5315
1655298000000|2022-06-15 13:00:00|11523.1|11519.1|11520|11516|11527.8|11523.8|11518.4|11514.4|4476
1655298300000|2022-06-15 13:05:00|11518.4|11514.4|11529.3|11525.3|11529.3|11525.3|11518.4|11514.4|4512
1655298600000|2022-06-15 13:10:00|11527.8|11523.8|11527.8|11523.8|11530.9|11526.9|11524.7|11520.7|3655
1655298900000|2022-06-15 13:15:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11523.1|11519.1|4506
1655299200000|2022-06-15 13:20:00|11529.3|11525.3|11529.3|11525.3|11534|11530|11527.8|11523.8|3829
1655299500000|2022-06-15 13:25:00|11527.8|11523.8|11524.7|11520.7|11527.8|11523.8|11523.1|11519.1|3381
1655299800000|2022-06-15 13:30:00|11526.2|11522.2|11510.6|11506.6|11527.8|11523.8|11510.6|11506.6|5580
1655300100000|2022-06-15 13:35:00|11512.2|11508.2|11504.3|11500.3|11513.7|11509.7|11502.8|11498.8|7837
1655300400000|2022-06-15 13:40:00|11502.8|11498.8|11505.9|11501.9|11510.6|11506.6|11502.8|11498.8|4291
1655300700000|2022-06-15 13:45:00|11504.3|11500.3|11515.3|11511.3|11518.4|11514.4|11504.3|11500.3|6259
1655301000000|2022-06-15 13:50:00|11516.8|11512.8|11515.3|11511.3|11520|11516|11515.3|11511.3|3757
1655301300000|2022-06-15 13:55:00|11516.1|11512.1|11520|11516|11520|11516|11513.7|11509.7|5060
1655301600000|2022-06-15 14:00:00|11518.4|11514.4|11526.2|11522.2|11529.3|11525.3|11518.4|11514.4|5693
1655301900000|2022-06-15 14:05:00|11527.8|11523.8|11530.9|11526.9|11537.2|11533.2|11527.8|11523.8|6795
1655302200000|2022-06-15 14:10:00|11529.3|11525.3|11524.7|11520.7|11532.5|11528.5|11524.7|11520.7|4206
1655302500000|2022-06-15 14:15:00|11526.2|11522.2|11520|11516|11527.8|11523.8|11518.4|11514.4|8234
1655302800000|2022-06-15 14:20:00|11518.4|11514.4|11513.7|11509.7|11520|11516|11513.7|11509.7|5074
1655303100000|2022-06-15 14:25:00|11515.3|11511.3|11513.7|11509.7|11516.8|11512.8|11512.2|11508.2|2857
1655303400000|2022-06-15 14:30:00|11515.3|11511.3|11509|11505|11515.3|11511.3|11505.9|11501.9|8643
1655303700000|2022-06-15 14:35:00|11507.5|11503.5|11505.9|11501.9|11510.6|11506.6|11502.8|11498.8|5266
1655304000000|2022-06-15 14:40:00|11507.5|11503.5|11502.8|11498.8|11507.5|11503.5|11498.1|11494.1|12344
1655304300000|2022-06-15 14:45:00|11504.3|11500.3|11507.5|11503.5|11508.3|11504.3|11501.2|11497.2|7382
1655304600000|2022-06-15 14:50:00|11509|11505|11499.7|11495.7|11509|11505|11496.5|11492.5|6908
1655304900000|2022-06-15 14:55:00|11501.2|11497.2|11496.5|11492.5|11501.2|11497.2|11496.5|11492.5|4136
1655305200000|2022-06-15 15:00:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11495|11491|3308
1655305500000|2022-06-15 15:05:00|11502.8|11498.8|11507.5|11503.5|11507.5|11503.5|11501.2|11497.2|4159
1655305800000|2022-06-15 15:10:00|11505.9|11501.9|11504.3|11500.3|11507.5|11503.5|11501.2|11497.2|3043
1655306100000|2022-06-15 15:15:00|11505.9|11501.9|11501.2|11497.2|11505.9|11501.9|11496.5|11492.5|5740
1655306400000|2022-06-15 15:20:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11498.1|11494.1|3684
1655306700000|2022-06-15 15:25:00|11502.8|11498.8|11509|11505|11509|11505|11501.2|11497.2|5408
1655307000000|2022-06-15 15:30:00|11507.5|11503.5|11498.1|11494.1|11507.5|11503.5|11498.1|11494.1|4477
1655307300000|2022-06-15 15:35:00|11499.7|11495.7|11507.5|11503.5|11507.5|11503.5|11498.1|11494.1|3896
1655307600000|2022-06-15 15:40:00|11505.9|11501.9|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|2045
1655307900000|2022-06-15 15:45:00|11505.9|11501.9|11504.3|11500.3|11509|11505|11504.3|11500.3|3970
1655308200000|2022-06-15 15:50:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|4714
1655308500000|2022-06-15 15:55:00|11504.3|11500.3|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|4113
1655308800000|2022-06-15 16:00:00|11502.8|11498.8|11507.5|11503.5|11507.5|11503.5|11502.8|11498.8|2893
1655309100000|2022-06-15 16:05:00|11505.9|11501.9|11501.2|11497.2|11507.5|11503.5|11501.2|11497.2|7550
1655309400000|2022-06-15 16:10:00|11502.8|11498.8|11509|11505|11509|11505|11501.2|11497.2|5135
1655309700000|2022-06-15 16:15:00|11510.6|11506.6|11515.3|11511.3|11515.3|11511.3|11509|11505|4137
1655310000000|2022-06-15 16:20:00|11516.8|11512.8|11513.7|11509.7|11516.8|11512.8|11512.2|11508.2|1928
1655310300000|2022-06-15 16:25:00|11512.2|11508.2|11512.2|11508.2|11515.3|11511.3|11512.2|11508.2|3767
1655310600000|2022-06-15 16:30:00|11513.7|11509.7|11513.7|11509.7|11518.4|11514.4|11512.2|11508.2|3573
1655310900000|2022-06-15 16:35:00|11515.3|11511.3|11509|11505|11515.3|11511.3|11507.5|11503.5|3456
1655311200000|2022-06-15 16:40:00|11507.5|11503.5|11505.9|11501.9|11509|11505|11505.9|11501.9|5307
1655311500000|2022-06-15 16:45:00|11504.3|11500.3|11504.3|11500.3|11507.5|11503.5|11502.8|11498.8|3389
1655311800000|2022-06-15 16:50:00|11505.1|11501.1|11504.3|11500.3|11505.9|11501.9|11501.2|11497.2|4515
1655312100000|2022-06-15 16:55:00|11505.9|11501.9|11504.3|11500.3|11507.5|11503.5|11502.8|11498.8|4113
1655312400000|2022-06-15 17:00:00|11505.9|11501.9|11502.8|11498.8|11505.9|11501.9|11501.2|11497.2|3241
1655312700000|2022-06-15 17:05:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|2851
1655313000000|2022-06-15 17:10:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|2019
1655313300000|2022-06-15 17:15:00|11504.3|11500.3|11502.8|11498.8|11505.9|11501.9|11501.2|11497.2|2880
1655313600000|2022-06-15 17:20:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|2141
1655313900000|2022-06-15 17:25:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|3585
1655314200000|2022-06-15 17:30:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|2141
1655314500000|2022-06-15 17:35:00|11501.2|11497.2|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|4543
1655314800000|2022-06-15 17:40:00|11501.2|11497.2|11498.1|11494.1|11502.8|11498.8|11498.1|11494.1|3805
1655315100000|2022-06-15 17:45:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11493.4|11489.4|3918
1655315400000|2022-06-15 17:50:00|11498.1|11494.1|11505.9|11501.9|11507.5|11503.5|11496.5|11492.5|5457
1655315700000|2022-06-15 17:55:00|11507.5|11503.5|11519.2|11515.2|11521.5|11517.5|11507.5|11503.5|5107
1655316000000|2022-06-15 18:00:00|11520|11516|11466.8|11462.8|11538.7|11534.7|11466.8|11462.8|7489
1655316300000|2022-06-15 18:05:00|11468.4|11464.4|11484|11480|11487.2|11483.2|11468.4|11464.4|6823
1655316600000|2022-06-15 18:10:00|11485.6|11481.6|11490.3|11486.3|11493.4|11489.4|11474.7|11470.7|5702
1655316900000|2022-06-15 18:15:00|11488.7|11484.7|11482.5|11478.5|11490.3|11486.3|11477.8|11473.8|4663
1655317200000|2022-06-15 18:20:00|11480.9|11476.9|11490.3|11486.3|11490.3|11486.3|11477.8|11473.8|3926
1655317500000|2022-06-15 18:25:00|11491.8|11487.8|11482.5|11478.5|11498.1|11494.1|11482.5|11478.5|5695
1655317800000|2022-06-15 18:30:00|11484|11480|11488.7|11484.7|11493.4|11489.4|11474.7|11470.7|6751
1655318100000|2022-06-15 18:35:00|11487.2|11483.2|11507.5|11503.5|11507.5|11503.5|11485.6|11481.6|3202
1655318400000|2022-06-15 18:40:00|11527.8|11523.8|11532.5|11528.5|11534|11530|11524.7|11520.7|92484
1655318700000|2022-06-15 18:45:00|11534|11530|11537.2|11533.2|11545|11541|11534|11530|18976
1655319000000|2022-06-15 18:50:00|11538.7|11534.7|11520|11516|11548.1|11544.1|11515.3|11511.3|6447
1655319300000|2022-06-15 18:55:00|11518.4|11514.4|11520|11516|11526.2|11522.2|11513.7|11509.7|8153
1655319600000|2022-06-15 19:00:00|11518.4|11514.4|11529.3|11525.3|11532.5|11528.5|11513.7|11509.7|7218
1655319900000|2022-06-15 19:05:00|11530.9|11526.9|11532.5|11528.5|11535.6|11531.6|11524.7|11520.7|6127
1655320200000|2022-06-15 19:10:00|11530.9|11526.9|11541.8|11537.8|11545|11541|11530.9|11526.9|5142
1655320500000|2022-06-15 19:15:00|11540.3|11536.3|11551.2|11547.2|11557.5|11553.5|11540.3|11536.3|22040
1655320800000|2022-06-15 19:20:00|11552.8|11548.8|11571.5|11567.5|11576.2|11572.2|11552.8|11548.8|9029
1655321100000|2022-06-15 19:25:00|11570|11566|11577.8|11573.8|11582.5|11578.5|11570|11566|6097
1655321400000|2022-06-15 19:30:00|11576.2|11572.2|11562.2|11558.2|11576.2|11572.2|11559|11555|5494
1655321700000|2022-06-15 19:35:00|11563.7|11559.7|11555.9|11551.9|11566.8|11562.8|11555.9|11551.9|4332
1655322000000|2022-06-15 19:40:00|11557.5|11553.5|11560.6|11556.6|11562.2|11558.2|11557.5|11553.5|3479
1655322300000|2022-06-15 19:45:00|11562.2|11558.2|11557.5|11553.5|11562.2|11558.2|11554.3|11550.3|2560
1655322600000|2022-06-15 19:50:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11554.3|11550.3|7037
1655322900000|2022-06-15 19:55:00|11560.6|11556.6|11580.9|11576.9|11580.9|11576.9|11560.6|11556.6|8589
1655323200000|2022-06-15 20:00:00|11580.1|11576.1|11579.3|11575.3|11580.9|11576.9|11574.7|11570.7|9729
1655323500000|2022-06-15 20:05:00|11580.9|11576.9|11585.6|11581.6|11585.6|11581.6|11580.9|11576.9|4586
1655323800000|2022-06-15 20:10:00|11582.5|11578.5|11584|11580|11587.2|11583.2|11582.5|11578.5|2506
1655324100000|2022-06-15 20:15:00|11582.5|11578.5|11591.8|11587.8|11598.1|11594.1|11582.5|11578.5|8629
1655324400000|2022-06-15 20:20:00|11590.3|11586.3|11585.6|11581.6|11590.3|11586.3|11582.5|11578.5|2473
1655324700000|2022-06-15 20:25:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11585.6|11581.6|3341
1655325000000|2022-06-15 20:30:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11582.5|11578.5|3538
1655325300000|2022-06-15 20:35:00|11589.5|11585.5|11587.2|11583.2|11590.3|11586.3|11587.2|11583.2|2538
1655325600000|2022-06-15 20:40:00|11588.7|11584.7|11590.3|11586.3|11595|11591|11588.7|11584.7|1798
1655325900000|2022-06-15 20:45:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11585.6|11581.6|1989
1655326200000|2022-06-15 20:50:00|11589.5|11585.5|11590.3|11586.3|11592.6|11588.6|11588.7|11584.7|1704
1655326500000|2022-06-15 20:55:00|11588.7|11584.7|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|2597
1655330400000|2022-06-15 22:00:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11576.2|11572.2|1100
1655330700000|2022-06-15 22:05:00|11584|11580|11580.9|11576.9|11584|11580|11579.3|11575.3|1010
1655331000000|2022-06-15 22:10:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|535
1655331300000|2022-06-15 22:15:00|11582.5|11578.5|11583.3|11579.3|11584|11580|11580.9|11576.9|350
1655331600000|2022-06-15 22:20:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|405
1655331900000|2022-06-15 22:25:00|11584|11580|11584|11580|11585.6|11581.6|11583.3|11579.3|77
1655332200000|2022-06-15 22:30:00|11582.5|11578.5|11584|11580|11587.2|11583.2|11582.5|11578.5|930
1655332500000|2022-06-15 22:35:00|11582.5|11578.5|11580.9|11576.9|11584|11580|11580.9|11576.9|503
1655332800000|2022-06-15 22:40:00|11580.1|11576.1|11577.8|11573.8|11580.1|11576.1|11576.2|11572.2|236
1655333100000|2022-06-15 22:45:00|11576.2|11572.2|11574.7|11570.7|11579.3|11575.3|11574.7|11570.7|602
1655333400000|2022-06-15 22:50:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|403
1655333700000|2022-06-15 22:55:00|11574.7|11570.7|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|362
1655334000000|2022-06-15 23:00:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|555
1655334300000|2022-06-15 23:05:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|407
1655334600000|2022-06-15 23:10:00|11577.8|11573.8|11574.7|11570.7|11577.8|11573.8|11573.1|11569.1|766
1655334900000|2022-06-15 23:15:00|11573.9|11569.9|11570|11566|11573.9|11569.9|11570|11566|572
1655335200000|2022-06-15 23:20:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11570|11566|333
1655335500000|2022-06-15 23:25:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11570|11566|282
1655335800000|2022-06-15 23:30:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|588
1655336100000|2022-06-15 23:35:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11570|11566|558
1655336400000|2022-06-15 23:40:00|11570|11566|11566.8|11562.8|11570|11566|11566.8|11562.8|546
1655336700000|2022-06-15 23:45:00|11568.4|11564.4|11573.1|11569.1|11576.2|11572.2|11566.8|11562.8|737
1655337000000|2022-06-15 23:50:00|11571.5|11567.5|11577.8|11573.8|11577.8|11573.8|11571.5|11567.5|729
1655337300000|2022-06-15 23:55:00|11576.2|11572.2|11580.9|11576.9|11580.9|11576.9|11574.7|11570.7|794
1655337600000|2022-06-16 00:00:00|11580.1|11576.1|11577.8|11573.8|11584|11580|11573.1|11569.1|1625
1655337900000|2022-06-16 00:05:00|11579.3|11575.3|11574.7|11570.7|11584|11580|11574.7|11570.7|902
1655338200000|2022-06-16 00:10:00|11576.2|11572.2|11570|11566|11576.2|11572.2|11570|11566|766
1655338500000|2022-06-16 00:15:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11566.8|11562.8|540
1655338800000|2022-06-16 00:20:00|11571.5|11567.5|11566.8|11562.8|11573.1|11569.1|11566.8|11562.8|826
1655339100000|2022-06-16 00:25:00|11565.3|11561.3|11557.5|11553.5|11565.3|11561.3|11557.5|11553.5|1682
1655339400000|2022-06-16 00:30:00|11559|11555|11563.7|11559.7|11566.8|11562.8|11557.5|11553.5|1085
1655339700000|2022-06-16 00:35:00|11565.3|11561.3|11565.3|11561.3|11568.4|11564.4|11560.6|11556.6|1366
1655340000000|2022-06-16 00:40:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11559|11555|1257
1655340300000|2022-06-16 00:45:00|11566.8|11562.8|11563.7|11559.7|11568.4|11564.4|11562.2|11558.2|452
1655340600000|2022-06-16 00:50:00|11565.3|11561.3|11566.8|11562.8|11568.4|11564.4|11563.7|11559.7|992
1655340900000|2022-06-16 00:55:00|11568.4|11564.4|11562.2|11558.2|11568.4|11564.4|11557.5|11553.5|3430
1655341200000|2022-06-16 01:00:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11557.5|11553.5|815
1655341500000|2022-06-16 01:05:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11555.9|11551.9|1004
1655341800000|2022-06-16 01:10:00|11555.9|11551.9|11549.7|11545.7|11557.5|11553.5|11548.1|11544.1|1515
1655342100000|2022-06-16 01:15:00|11551.2|11547.2|11548.1|11544.1|11554.3|11550.3|11548.1|11544.1|1230
1655342400000|2022-06-16 01:20:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|1859
1655342700000|2022-06-16 01:25:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1003
1655343000000|2022-06-16 01:30:00|11545|11541|11543.4|11539.4|11548.1|11544.1|11543.4|11539.4|1194
1655343300000|2022-06-16 01:35:00|11545|11541|11532.5|11528.5|11545|11541|11532.5|11528.5|7166
1655343600000|2022-06-16 01:40:00|11534|11530|11523.1|11519.1|11535.6|11531.6|11523.1|11519.1|3336
1655343900000|2022-06-16 01:45:00|11524.7|11520.7|11529.3|11525.3|11530.9|11526.9|11521.5|11517.5|2940
1655344200000|2022-06-16 01:50:00|11527.8|11523.8|11523.1|11519.1|11534|11530|11523.1|11519.1|2761
1655344500000|2022-06-16 01:55:00|11524.7|11520.7|11524.7|11520.7|11529.3|11525.3|11524.7|11520.7|1859
1655344800000|2022-06-16 02:00:00|11525.4|11521.4|11520|11516|11527.8|11523.8|11518.4|11514.4|1402
1655345100000|2022-06-16 02:05:00|11521.5|11517.5|11524.7|11520.7|11524.7|11520.7|11518.4|11514.4|1463
1655345400000|2022-06-16 02:10:00|11526.2|11522.2|11527.8|11523.8|11529.3|11525.3|11523.9|11519.9|1246
1655345700000|2022-06-16 02:15:00|11529.3|11525.3|11537.2|11533.2|11537.2|11533.2|11529.3|11525.3|4200
1655346000000|2022-06-16 02:20:00|11535.6|11531.6|11526.2|11522.2|11535.6|11531.6|11524.7|11520.7|1423
1655346300000|2022-06-16 02:25:00|11527|11523|11529.3|11525.3|11530.9|11526.9|11521.5|11517.5|1413
1655346600000|2022-06-16 02:30:00|11527.8|11523.8|11529.3|11525.3|11532.5|11528.5|11527.8|11523.8|3617
1655346900000|2022-06-16 02:35:00|11527.8|11523.8|11530.9|11526.9|11530.9|11526.9|11526.2|11522.2|733
1655347200000|2022-06-16 02:40:00|11529.3|11525.3|11534|11530|11535.6|11531.6|11529.3|11525.3|637
1655347500000|2022-06-16 02:45:00|11532.5|11528.5|11530.9|11526.9|11534|11530|11527.8|11523.8|248
1655347800000|2022-06-16 02:50:00|11529.3|11525.3|11535.6|11531.6|11538.7|11534.7|11529.3|11525.3|1609
1655348100000|2022-06-16 02:55:00|11537.2|11533.2|11535.6|11531.6|11538.7|11534.7|11535.6|11531.6|393
1655348400000|2022-06-16 03:00:00|11537.2|11533.2|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|672
1655348700000|2022-06-16 03:05:00|11539.5|11535.5|11545|11541|11545|11541|11538.7|11534.7|766
1655349000000|2022-06-16 03:10:00|11546.5|11542.5|11551.2|11547.2|11551.2|11547.2|11545|11541|1156
1655349300000|2022-06-16 03:15:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11548.1|11544.1|298
1655349600000|2022-06-16 03:20:00|11548.1|11544.1|11552.8|11548.8|11554.3|11550.3|11548.1|11544.1|1267
1655349900000|2022-06-16 03:25:00|11552|11548|11552.8|11548.8|11552.8|11548.8|11552|11548|194
1655350200000|2022-06-16 03:30:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11548.1|11544.1|902
1655350500000|2022-06-16 03:35:00|11549.7|11545.7|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|445
1655350800000|2022-06-16 03:40:00|11552.8|11548.8|11559|11555|11559|11555|11549.7|11545.7|761
1655351100000|2022-06-16 03:45:00|11560.6|11556.6|11562.2|11558.2|11563.7|11559.7|11555.9|11551.9|1544
1655351400000|2022-06-16 03:50:00|11563.7|11559.7|11566.8|11562.8|11568.4|11564.4|11559|11555|2276
1655351700000|2022-06-16 03:55:00|11566.1|11562.1|11565.3|11561.3|11566.8|11562.8|11562.2|11558.2|322
1655352000000|2022-06-16 04:00:00|11566.8|11562.8|11565.3|11561.3|11568.4|11564.4|11562.2|11558.2|827
1655352300000|2022-06-16 04:05:00|11566.1|11562.1|11563.7|11559.7|11566.1|11562.1|11562.2|11558.2|737
1655352600000|2022-06-16 04:10:00|11564.5|11560.5|11560.6|11556.6|11565.3|11561.3|11559|11555|1146
1655352900000|2022-06-16 04:15:00|11562.2|11558.2|11557.5|11553.5|11562.2|11558.2|11557.5|11553.5|1403
1655353200000|2022-06-16 04:20:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|226
1655353500000|2022-06-16 04:25:00|11559|11555|11559|11555|11560.6|11556.6|11557.5|11553.5|220
1655353800000|2022-06-16 04:30:00|11558.3|11554.3|11561.4|11557.4|11562.2|11558.2|11557.5|11553.5|486
1655354100000|2022-06-16 04:35:00|11562.2|11558.2|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|344
1655354400000|2022-06-16 04:40:00|11562.2|11558.2|11564.5|11560.5|11565.3|11561.3|11562.2|11558.2|125
1655354700000|2022-06-16 04:45:00|11563.7|11559.7|11561.4|11557.4|11563.7|11559.7|11560.6|11556.6|77
1655355000000|2022-06-16 04:50:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|454
1655355300000|2022-06-16 04:55:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|262
1655355600000|2022-06-16 05:00:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|178
1655355900000|2022-06-16 05:05:00|11562.2|11558.2|11562.2|11558.2|11562.9|11558.9|11559|11555|594
1655356200000|2022-06-16 05:10:00|11560.6|11556.6|11565.3|11561.3|11565.3|11561.3|11560.6|11556.6|545
1655356500000|2022-06-16 05:15:00|11563.7|11559.7|11560.6|11556.6|11565.3|11561.3|11559|11555|613
1655356800000|2022-06-16 05:20:00|11559|11555|11562.2|11558.2|11563.7|11559.7|11559|11555|360
1655357100000|2022-06-16 05:25:00|11560.6|11556.6|11555.9|11551.9|11560.6|11556.6|11555.9|11551.9|1171
1655357400000|2022-06-16 05:30:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|696
1655357700000|2022-06-16 05:35:00|11555.9|11551.9|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|380
1655358000000|2022-06-16 05:40:00|11555.1|11551.1|11559|11555|11560.6|11556.6|11554.3|11550.3|719
1655358300000|2022-06-16 05:45:00|11560.6|11556.6|11563.7|11559.7|11563.7|11559.7|11559.8|11555.8|1382
1655358600000|2022-06-16 05:50:00|11565.3|11561.3|11570|11566|11570|11566|11565.3|11561.3|817
1655358900000|2022-06-16 05:55:00|11571.5|11567.5|11566.8|11562.8|11573.1|11569.1|11563.7|11559.7|2461
1655359200000|2022-06-16 06:00:00|11568.4|11564.4|11565.3|11561.3|11574.7|11570.7|11563.7|11559.7|2365
1655359500000|2022-06-16 06:05:00|11564.5|11560.5|11574.7|11570.7|11574.7|11570.7|11564.5|11560.5|1848
1655359800000|2022-06-16 06:10:00|11573.9|11569.9|11576.2|11572.2|11577.8|11573.8|11570|11566|1796
1655360100000|2022-06-16 06:15:00|11577.8|11573.8|11577.8|11573.8|11580.9|11576.9|11573.1|11569.1|2742
1655360400000|2022-06-16 06:20:00|11576.2|11572.2|11570|11566|11576.2|11572.2|11570|11566|2382
1655360700000|2022-06-16 06:25:00|11571.5|11567.5|11576.2|11572.2|11577.8|11573.8|11568.4|11564.4|2425
1655361000000|2022-06-16 06:30:00|11577.8|11573.8|11568.4|11564.4|11577.8|11573.8|11565.3|11561.3|3423
1655361300000|2022-06-16 06:35:00|11566.8|11562.8|11562.2|11558.2|11573.1|11569.1|11562.2|11558.2|1781
1655361600000|2022-06-16 06:40:00|11563.7|11559.7|11548.1|11544.1|11565.3|11561.3|11546.5|11542.5|3286
1655361900000|2022-06-16 06:45:00|11549.7|11545.7|11546.5|11542.5|11554.3|11550.3|11546.5|11542.5|2398
1655362200000|2022-06-16 06:50:00|11545|11541|11540.3|11536.3|11548.1|11544.1|11538.7|11534.7|3544
1655362500000|2022-06-16 06:55:00|11541.8|11537.8|11548.1|11544.1|11548.1|11544.1|11538.7|11534.7|2420
1655362800000|2022-06-16 07:00:00|11546.5|11542.5|11538.7|11534.7|11548.1|11544.1|11535.6|11531.6|2864
1655363100000|2022-06-16 07:05:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11537.2|11533.2|3141
1655363400000|2022-06-16 07:10:00|11540.3|11536.3|11537.2|11533.2|11541.8|11537.8|11537.2|11533.2|3141
1655363700000|2022-06-16 07:15:00|11535.6|11531.6|11529.3|11525.3|11535.6|11531.6|11527.8|11523.8|3127
1655364000000|2022-06-16 07:20:00|11530.9|11526.9|11535.6|11531.6|11538.7|11534.7|11527.8|11523.8|1836
1655364300000|2022-06-16 07:25:00|11537.2|11533.2|11545|11541|11546.5|11542.5|11537.2|11533.2|3334
1655364600000|2022-06-16 07:30:00|11543.4|11539.4|11518.4|11514.4|11545|11541|11518.4|11514.4|4743
1655364900000|2022-06-16 07:35:00|11520|11516|11520|11516|11526.2|11522.2|11512.2|11508.2|7084
1655365200000|2022-06-16 07:40:00|11521.5|11517.5|11510.6|11506.6|11523.1|11519.1|11510.6|11506.6|3563
1655365500000|2022-06-16 07:45:00|11512.2|11508.2|11516.8|11512.8|11518.4|11514.4|11510.6|11506.6|2435
1655365800000|2022-06-16 07:50:00|11515.3|11511.3|11524.7|11520.7|11526.2|11522.2|11512.2|11508.2|3607
1655366100000|2022-06-16 07:55:00|11523.1|11519.1|11529.3|11525.3|11530.9|11526.9|11523.1|11519.1|1517
1655366400000|2022-06-16 08:00:00|11527.8|11523.8|11520|11516|11530.9|11526.9|11518.4|11514.4|2446
1655366700000|2022-06-16 08:05:00|11521.5|11517.5|11526.2|11522.2|11526.2|11522.2|11520|11516|1519
1655367000000|2022-06-16 08:10:00|11524.7|11520.7|11524.7|11520.7|11529.3|11525.3|11523.1|11519.1|1831
1655367300000|2022-06-16 08:15:00|11526.2|11522.2|11521.5|11517.5|11526.2|11522.2|11521.5|11517.5|784
1655367600000|2022-06-16 08:20:00|11523.1|11519.1|11515.3|11511.3|11523.1|11519.1|11515.3|11511.3|1860
1655367900000|2022-06-16 08:25:00|11516.8|11512.8|11512.2|11508.2|11516.8|11512.8|11510.6|11506.6|2195
1655368200000|2022-06-16 08:30:00|11513.7|11509.7|11510.6|11506.6|11516.8|11512.8|11510.6|11506.6|2384
1655368500000|2022-06-16 08:35:00|11509|11505|11509|11505|11513.7|11509.7|11507.5|11503.5|2613
1655368800000|2022-06-16 08:40:00|11510.6|11506.6|11504.3|11500.3|11510.6|11506.6|11501.2|11497.2|3316
1655369100000|2022-06-16 08:45:00|11505.9|11501.9|11513.7|11509.7|11513.7|11509.7|11504.3|11500.3|1845
1655369400000|2022-06-16 08:50:00|11515.3|11511.3|11513.7|11509.7|11518.4|11514.4|11510.6|11506.6|2238
1655369700000|2022-06-16 08:55:00|11515.3|11511.3|11516.8|11512.8|11518.4|11514.4|11512.2|11508.2|3053
1655370000000|2022-06-16 09:00:00|11515.3|11511.3|11509|11505|11518.4|11514.4|11509|11505|1775
1655370300000|2022-06-16 09:05:00|11509.8|11505.8|11512.2|11508.2|11513.7|11509.7|11507.5|11503.5|2063
1655370600000|2022-06-16 09:10:00|11510.6|11506.6|11513.7|11509.7|11515.3|11511.3|11510.6|11506.6|1575
1655370900000|2022-06-16 09:15:00|11512.2|11508.2|11502.8|11498.8|11515.3|11511.3|11502.8|11498.8|2398
1655371200000|2022-06-16 09:20:00|11501.2|11497.2|11485.6|11481.6|11501.2|11497.2|11484|11480|6859
1655371500000|2022-06-16 09:25:00|11487.2|11483.2|11480.9|11476.9|11490.3|11486.3|11479.3|11475.3|6829
1655371800000|2022-06-16 09:30:00|11479.3|11475.3|11471.5|11467.5|11480.9|11476.9|11466.8|11462.8|7344
1655372100000|2022-06-16 09:35:00|11470|11466|11465.3|11461.3|11470|11466|11452.8|11448.8|6844
1655372400000|2022-06-16 09:40:00|11466.8|11462.8|11476.2|11472.2|11477.8|11473.8|11466.8|11462.8|4446
1655372700000|2022-06-16 09:45:00|11477.8|11473.8|11468.4|11464.4|11477.8|11473.8|11465.3|11461.3|2574
1655373000000|2022-06-16 09:50:00|11467.6|11463.6|11471.5|11467.5|11471.5|11467.5|11463.7|11459.7|2148
1655373300000|2022-06-16 09:55:00|11473.1|11469.1|11465.3|11461.3|11473.1|11469.1|11465.3|11461.3|1975
1655373600000|2022-06-16 10:00:00|11466.8|11462.8|11473.1|11469.1|11476.2|11472.2|11465.3|11461.3|2373
1655373900000|2022-06-16 10:05:00|11471.5|11467.5|11462.2|11458.2|11473.1|11469.1|11462.2|11458.2|1821
1655374200000|2022-06-16 10:10:00|11463.7|11459.7|11473.1|11469.1|11473.1|11469.1|11462.2|11458.2|1345
1655374500000|2022-06-16 10:15:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1662
1655374800000|2022-06-16 10:20:00|11473.1|11469.1|11476.2|11472.2|11477.8|11473.8|11470|11466|2002
1655375100000|2022-06-16 10:25:00|11474.7|11470.7|11473.1|11469.1|11477.8|11473.8|11471.5|11467.5|1320
1655375400000|2022-06-16 10:30:00|11473.9|11469.9|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|901
1655375700000|2022-06-16 10:35:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11473.1|11469.1|1517
1655376000000|2022-06-16 10:40:00|11477.8|11473.8|11476.2|11472.2|11480.9|11476.9|11474.7|11470.7|1301
1655376300000|2022-06-16 10:45:00|11474.7|11470.7|11468.4|11464.4|11474.7|11470.7|11468.4|11464.4|1141
1655376600000|2022-06-16 10:50:00|11466.8|11462.8|11470|11466|11476.2|11472.2|11463.7|11459.7|1678
1655376900000|2022-06-16 10:55:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11465.3|11461.3|3318
1655377200000|2022-06-16 11:00:00|11477.8|11473.8|11474.7|11470.7|11485.6|11481.6|11473.1|11469.1|5240
1655377500000|2022-06-16 11:05:00|11473.1|11469.1|11480.9|11476.9|11487.2|11483.2|11473.1|11469.1|4577
1655377800000|2022-06-16 11:10:00|11480.1|11476.1|11473.1|11469.1|11482.5|11478.5|11473.1|11469.1|1869
1655378100000|2022-06-16 11:15:00|11471.5|11467.5|11463.7|11459.7|11473.1|11469.1|11460.6|11456.6|8657
1655378400000|2022-06-16 11:20:00|11465.3|11461.3|11474.7|11470.7|11479.3|11475.3|11463.7|11459.7|4801
1655378700000|2022-06-16 11:25:00|11473.1|11469.1|11479.3|11475.3|11482.5|11478.5|11468.4|11464.4|3367
1655379000000|2022-06-16 11:30:00|11477.8|11473.8|11473.1|11469.1|11482.5|11478.5|11473.1|11469.1|2776
1655379300000|2022-06-16 11:35:00|11473.9|11469.9|11457.5|11453.5|11476.2|11472.2|11457.5|11453.5|5340
1655379600000|2022-06-16 11:40:00|11455.9|11451.9|11448.1|11444.1|11462.2|11458.2|11448.1|11444.1|6287
1655379900000|2022-06-16 11:45:00|11449.7|11445.7|11435.6|11431.6|11451.2|11447.2|11434|11430|9774
1655380200000|2022-06-16 11:50:00|11437.2|11433.2|11446.5|11442.5|11451.2|11447.2|11435.6|11431.6|6389
1655380500000|2022-06-16 11:55:00|11445|11441|11446.5|11442.5|11451.2|11447.2|11441.8|11437.8|2873
1655380800000|2022-06-16 12:00:00|11448.1|11444.1|11471.5|11467.5|11474.7|11470.7|11446.5|11442.5|8071
1655381100000|2022-06-16 12:05:00|11473.1|11469.1|11468.4|11464.4|11476.2|11472.2|11468.4|11464.4|5376
1655381400000|2022-06-16 12:10:00|11470|11466|11480.9|11476.9|11482.5|11478.5|11468.4|11464.4|6888
1655381700000|2022-06-16 12:15:00|11479.3|11475.3|11479.3|11475.3|11485.6|11481.6|11476.2|11472.2|5105
1655382000000|2022-06-16 12:20:00|11480.9|11476.9|11491.8|11487.8|11491.8|11487.8|11480.9|11476.9|5921
1655382300000|2022-06-16 12:25:00|11493.4|11489.4|11494.2|11490.2|11501.2|11497.2|11490.3|11486.3|6539
1655382600000|2022-06-16 12:30:00|11495|11491|11515.3|11511.3|11518.4|11514.4|11495|11491|9749
1655382900000|2022-06-16 12:35:00|11518.4|11514.4|11507.5|11503.5|11524.7|11520.7|11504.3|11500.3|9476
1655383200000|2022-06-16 12:40:00|11505.9|11501.9|11511.4|11507.4|11512.2|11508.2|11502.8|11498.8|7675
1655383500000|2022-06-16 12:45:00|11510.6|11506.6|11498.1|11494.1|11513.7|11509.7|11495|11491|7303
1655383800000|2022-06-16 12:50:00|11499.7|11495.7|11501.2|11497.2|11505.9|11501.9|11493.4|11489.4|6388
1655384100000|2022-06-16 12:55:00|11502.8|11498.8|11499.7|11495.7|11502.8|11498.8|11496.5|11492.5|4370
1655384400000|2022-06-16 13:00:00|11498.1|11494.1|11512.2|11508.2|11513.7|11509.7|11498.1|11494.1|7979
1655384700000|2022-06-16 13:05:00|11513.7|11509.7|11509|11505|11513.7|11509.7|11504.3|11500.3|4251
1655385000000|2022-06-16 13:10:00|11510.6|11506.6|11501.2|11497.2|11516.8|11512.8|11501.2|11497.2|6246
1655385300000|2022-06-16 13:15:00|11502.8|11498.8|11491.8|11487.8|11502.8|11498.8|11490.3|11486.3|7242
1655385600000|2022-06-16 13:20:00|11490.3|11486.3|11480.9|11476.9|11491.8|11487.8|11480.9|11476.9|5656
1655385900000|2022-06-16 13:25:00|11479.3|11475.3|11485.6|11481.6|11485.6|11481.6|11476.2|11472.2|4843
1655386200000|2022-06-16 13:30:00|11484|11480|11479.3|11475.3|11487.2|11483.2|11473.1|11469.1|6181
1655386500000|2022-06-16 13:35:00|11480.1|11476.1|11490.3|11486.3|11498.1|11494.1|11480.1|11476.1|8859
1655386800000|2022-06-16 13:40:00|11488.7|11484.7|11502.8|11498.8|11505.9|11501.9|11487.2|11483.2|5324
1655387100000|2022-06-16 13:45:00|11504.3|11500.3|11496.5|11492.5|11504.3|11500.3|11495|11491|6801
1655387400000|2022-06-16 13:50:00|11495|11491|11495|11491|11496.5|11492.5|11484|11480|5366
1655387700000|2022-06-16 13:55:00|11496.5|11492.5|11488.7|11484.7|11496.5|11492.5|11480.9|11476.9|5630
1655388000000|2022-06-16 14:00:00|11487.2|11483.2|11501.2|11497.2|11502.8|11498.8|11487.2|11483.2|6102
1655388300000|2022-06-16 14:05:00|11502.8|11498.8|11504.3|11500.3|11505.9|11501.9|11498.1|11494.1|4748
1655388600000|2022-06-16 14:10:00|11505.9|11501.9|11510.6|11506.6|11512.2|11508.2|11504.3|11500.3|6243
1655388900000|2022-06-16 14:15:00|11509|11505|11509|11505|11512.2|11508.2|11505.9|11501.9|3698
1655389200000|2022-06-16 14:20:00|11507.5|11503.5|11512.2|11508.2|11512.2|11508.2|11502.8|11498.8|3446
1655389500000|2022-06-16 14:25:00|11510.6|11506.6|11524.7|11520.7|11526.2|11522.2|11510.6|11506.6|8020
1655389800000|2022-06-16 14:30:00|11523.1|11519.1|11535.6|11531.6|11535.6|11531.6|11521.5|11517.5|7976
1655390100000|2022-06-16 14:35:00|11534|11530|11538.7|11534.7|11541.8|11537.8|11532.5|11528.5|9273
1655390400000|2022-06-16 14:40:00|11537.2|11533.2|11540.3|11536.3|11540.3|11536.3|11532.5|11528.5|4681
1655390700000|2022-06-16 14:45:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11535.6|11531.6|5132
1655391000000|2022-06-16 14:50:00|11541.8|11537.8|11546.5|11542.5|11548.1|11544.1|11541.8|11537.8|5523
1655391300000|2022-06-16 14:55:00|11545|11541|11554.3|11550.3|11555.9|11551.9|11545|11541|6091
1655391600000|2022-06-16 15:00:00|11552.8|11548.8|11549.7|11545.7|11554.3|11550.3|11545|11541|5625
1655391900000|2022-06-16 15:05:00|11548.1|11544.1|11557.5|11553.5|11560.6|11556.6|11548.1|11544.1|7338
1655392200000|2022-06-16 15:10:00|11555.9|11551.9|11573.1|11569.1|11582.5|11578.5|11555.9|11551.9|14730
1655392500000|2022-06-16 15:15:00|11571.5|11567.5|11577.8|11573.8|11579.3|11575.3|11571.5|11567.5|7997
1655392800000|2022-06-16 15:20:00|11576.2|11572.2|11576.2|11572.2|11580.9|11576.9|11573.1|11569.1|5756
1655393100000|2022-06-16 15:25:00|11577.8|11573.8|11577.8|11573.8|11580.9|11576.9|11574.7|11570.7|4720
1655393400000|2022-06-16 15:30:00|11576.2|11572.2|11571.5|11567.5|11577.8|11573.8|11570|11566|4184
1655393700000|2022-06-16 15:35:00|11570|11566|11568.4|11564.4|11573.1|11569.1|11568.4|11564.4|4507
1655394000000|2022-06-16 15:40:00|11570|11566|11576.2|11572.2|11577.8|11573.8|11568.4|11564.4|3561
1655394300000|2022-06-16 15:45:00|11574.7|11570.7|11577.8|11573.8|11577.8|11573.8|11571.5|11567.5|2667
1655394600000|2022-06-16 15:50:00|11576.2|11572.2|11571.5|11567.5|11577.8|11573.8|11570|11566|4689
1655394900000|2022-06-16 15:55:00|11570|11566|11571.5|11567.5|11571.5|11567.5|11566.8|11562.8|3804
1655395200000|2022-06-16 16:00:00|11570|11566|11563.7|11559.7|11571.5|11567.5|11562.2|11558.2|2153
1655395500000|2022-06-16 16:05:00|11562.2|11558.2|11559|11555|11563.7|11559.7|11557.5|11553.5|5797
1655395800000|2022-06-16 16:10:00|11560.6|11556.6|11565.3|11561.3|11568.4|11564.4|11560.6|11556.6|3378
1655396100000|2022-06-16 16:15:00|11566.8|11562.8|11565.3|11561.3|11568.4|11564.4|11562.2|11558.2|4477
1655396400000|2022-06-16 16:20:00|11566.8|11562.8|11571.5|11567.5|11573.1|11569.1|11565.3|11561.3|2199
1655396700000|2022-06-16 16:25:00|11570|11566|11571.5|11567.5|11571.5|11567.5|11565.3|11561.3|2339
1655397000000|2022-06-16 16:30:00|11573.1|11569.1|11570|11566|11573.1|11569.1|11566.8|11562.8|2406
1655397300000|2022-06-16 16:35:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11570|11566|3317
1655397600000|2022-06-16 16:40:00|11573.1|11569.1|11582.5|11578.5|11582.5|11578.5|11573.1|11569.1|2919
1655397900000|2022-06-16 16:45:00|11580.9|11576.9|11584|11580|11584|11580|11580.9|11576.9|3333
1655398200000|2022-06-16 16:50:00|11583.3|11579.3|11582.5|11578.5|11584|11580|11580.9|11576.9|3874
1655398500000|2022-06-16 16:55:00|11584|11580|11577.8|11573.8|11585.6|11581.6|11576.2|11572.2|3917
1655398800000|2022-06-16 17:00:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11571.5|11567.5|3692
1655399100000|2022-06-16 17:05:00|11573.1|11569.1|11571.5|11567.5|11576.2|11572.2|11570|11566|1749
1655399400000|2022-06-16 17:10:00|11570|11566|11568.4|11564.4|11573.1|11569.1|11568.4|11564.4|834
1655399700000|2022-06-16 17:15:00|11570|11566|11568.4|11564.4|11570|11566|11568.4|11564.4|1123
1655400000000|2022-06-16 17:20:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|1088
1655400300000|2022-06-16 17:25:00|11567.6|11563.6|11560.6|11556.6|11568.4|11564.4|11559|11555|4252
1655400600000|2022-06-16 17:30:00|11562.2|11558.2|11555.9|11551.9|11562.2|11558.2|11555.9|11551.9|3564
1655400900000|2022-06-16 17:35:00|11557.5|11553.5|11559|11555|11559|11555|11554.3|11550.3|1782
1655401200000|2022-06-16 17:40:00|11560.6|11556.6|11563.7|11559.7|11563.7|11559.7|11559|11555|1768
1655401500000|2022-06-16 17:45:00|11565.3|11561.3|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|2343
1655401800000|2022-06-16 17:50:00|11565.3|11561.3|11566.8|11562.8|11568.4|11564.4|11563.7|11559.7|1148
1655402100000|2022-06-16 17:55:00|11565.3|11561.3|11570|11566|11570|11566|11562.2|11558.2|4061
1655402400000|2022-06-16 18:00:00|11568.4|11564.4|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|2585
1655402700000|2022-06-16 18:05:00|11568.4|11564.4|11570|11566|11573.1|11569.1|11565.3|11561.3|2628
1655403000000|2022-06-16 18:10:00|11568.4|11564.4|11573.1|11569.1|11573.1|11569.1|11566.8|11562.8|2033
1655403300000|2022-06-16 18:15:00|11571.5|11567.5|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|1518
1655403600000|2022-06-16 18:20:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|677
1655403900000|2022-06-16 18:25:00|11573.1|11569.1|11576.2|11572.2|11577.8|11573.8|11573.1|11569.1|1722
1655404200000|2022-06-16 18:30:00|11577.8|11573.8|11580.9|11576.9|11580.9|11576.9|11576.2|11572.2|2730
1655404500000|2022-06-16 18:35:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11574.7|11570.7|4143
1655404800000|2022-06-16 18:40:00|11577.8|11573.8|11573.1|11569.1|11579.3|11575.3|11573.1|11569.1|1905
1655405100000|2022-06-16 18:45:00|11571.5|11567.5|11576.2|11572.2|11576.2|11572.2|11571.5|11567.5|2240
1655405400000|2022-06-16 18:50:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11573.1|11569.1|2188
1655405700000|2022-06-16 18:55:00|11574.7|11570.7|11587.2|11583.2|11587.2|11583.2|11574.7|11570.7|8956
1655406000000|2022-06-16 19:00:00|11585.6|11581.6|11591.8|11587.8|11591.8|11587.8|11582.5|11578.5|8277
1655406300000|2022-06-16 19:05:00|11593.4|11589.4|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|6050
1655406600000|2022-06-16 19:10:00|11590.3|11586.3|11593.4|11589.4|11593.4|11589.4|11588.7|11584.7|2439
1655406900000|2022-06-16 19:15:00|11595|11591|11598.1|11594.1|11599.7|11595.7|11595|11591|4255
1655407200000|2022-06-16 19:20:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|4441
1655407500000|2022-06-16 19:25:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|4323
1655407800000|2022-06-16 19:30:00|11601.2|11597.2|11623.1|11619.1|11627.8|11623.8|11601.2|11597.2|9666
1655408100000|2022-06-16 19:35:00|11621.5|11617.5|11623.9|11619.9|11632.5|11628.5|11618.4|11614.4|10452
1655408400000|2022-06-16 19:40:00|11624.7|11620.7|11627.8|11623.8|11627.8|11623.8|11621.5|11617.5|4852
1655408700000|2022-06-16 19:45:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11626.2|11622.2|4725
1655409000000|2022-06-16 19:50:00|11627.8|11623.8|11626.2|11622.2|11630.9|11626.9|11624.7|11620.7|3342
1655409300000|2022-06-16 19:55:00|11627.8|11623.8|11632.5|11628.5|11632.5|11628.5|11623.1|11619.1|5807
1655409600000|2022-06-16 20:00:00|11630.9|11626.9|11623.1|11619.1|11632.5|11628.5|11621.5|11617.5|5149
1655409900000|2022-06-16 20:05:00|11624.7|11620.7|11630.9|11626.9|11630.9|11626.9|11624.7|11620.7|3504
1655410200000|2022-06-16 20:10:00|11629.3|11625.3|11623.1|11619.1|11630.9|11626.9|11623.1|11619.1|5045
1655410500000|2022-06-16 20:15:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11623.1|11619.1|2566
1655410800000|2022-06-16 20:20:00|11627.8|11623.8|11635.6|11631.6|11635.6|11631.6|11627.8|11623.8|1750
1655411100000|2022-06-16 20:25:00|11637.2|11633.2|11638.7|11634.7|11640.3|11636.3|11637.2|11633.2|4418
1655411400000|2022-06-16 20:30:00|11640.3|11636.3|11652.8|11648.8|11654.3|11650.3|11638.7|11634.7|7066
1655411700000|2022-06-16 20:35:00|11651.2|11647.2|11651.2|11647.2|11654.3|11650.3|11646.5|11642.5|5070
1655412000000|2022-06-16 20:40:00|11652.8|11648.8|11657.5|11653.5|11659|11655|11649.7|11645.7|4954
1655412300000|2022-06-16 20:45:00|11655.9|11651.9|11666.8|11662.8|11668.4|11664.4|11655.9|11651.9|5289
1655412600000|2022-06-16 20:50:00|11665.3|11661.3|11662.2|11658.2|11668.4|11664.4|11662.2|11658.2|5145
1655412900000|2022-06-16 20:55:00|11660.6|11656.6|11654.3|11650.3|11660.6|11656.6|11652.8|11648.8|6274
1655416800000|2022-06-16 22:00:00|11648.9|11644.9|11643.4|11639.4|11651.2|11647.2|11640.3|11636.3|1481
1655417100000|2022-06-16 22:05:00|||||||||8
1655417400000|2022-06-16 22:10:00|11638.7|11634.7|11632.5|11628.5|11638.7|11634.7|11630.9|11626.9|1074
1655417700000|2022-06-16 22:15:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|196
1655418000000|2022-06-16 22:20:00|11632.5|11628.5|11635.6|11631.6|11635.6|11631.6|11632.5|11628.5|284
1655418300000|2022-06-16 22:25:00|11636.4|11632.4|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|905
1655418600000|2022-06-16 22:30:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|792
1655418900000|2022-06-16 22:35:00|11632.5|11628.5|11630.9|11626.9|11634|11630|11630.9|11626.9|960
1655419200000|2022-06-16 22:40:00|11630.1|11626.1|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|949
1655419500000|2022-06-16 22:45:00|11626.2|11622.2|11629.3|11625.3|11630.9|11626.9|11626.2|11622.2|968
1655419800000|2022-06-16 22:50:00|11628.6|11624.6|11626.2|11622.2|11632.5|11628.5|11626.2|11622.2|843
1655420100000|2022-06-16 22:55:00|11627.8|11623.8|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|1113
1655420400000|2022-06-16 23:00:00|11630.9|11626.9|11626.2|11622.2|11630.9|11626.9|11626.2|11622.2|544
1655420700000|2022-06-16 23:05:00|11627.8|11623.8|11630.9|11626.9|11634|11630|11627.8|11623.8|1351
1655421000000|2022-06-16 23:10:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|366
1655421300000|2022-06-16 23:15:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|687
1655421600000|2022-06-16 23:20:00|11635.6|11631.6|11632.5|11628.5|11635.6|11631.6|11632.5|11628.5|482
1655421900000|2022-06-16 23:25:00|11634|11630|11634|11630|11634|11630|11632.5|11628.5|206
1655422200000|2022-06-16 23:30:00|11635.6|11631.6|11632.5|11628.5|11637.2|11633.2|11630.9|11626.9|774
1655422500000|2022-06-16 23:35:00|11631.7|11627.7|11629.3|11625.3|11632.5|11628.5|11627.8|11623.8|671
1655422800000|2022-06-16 23:40:00|11630.9|11626.9|11627.8|11623.8|11630.9|11626.9|11626.2|11622.2|1035
1655423100000|2022-06-16 23:45:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11624.7|11620.7|450
1655423400000|2022-06-16 23:50:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11627.8|11623.8|687
1655423700000|2022-06-16 23:55:00|11632.5|11628.5|11634|11630|11634|11630|11630.9|11626.9|504
1655424000000|2022-06-17 00:00:00|11630.9|11626.9|11629.3|11625.3|11632.5|11628.5|11626.2|11622.2|1306
1655424300000|2022-06-17 00:05:00|11630.9|11626.9|11618.4|11614.4|11632.5|11628.5|11618.4|11614.4|1760
1655424600000|2022-06-17 00:10:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11616.8|11612.8|1798
1655424900000|2022-06-17 00:15:00|11623.1|11619.1|11623.1|11619.1|11627.8|11623.8|11621.5|11617.5|1880
1655425200000|2022-06-17 00:20:00|11624.7|11620.7|11627.8|11623.8|11630.9|11626.9|11624.7|11620.7|859
1655425500000|2022-06-17 00:25:00|11626.2|11622.2|11621.5|11617.5|11626.2|11622.2|11621.5|11617.5|1071
1655425800000|2022-06-17 00:30:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11620|11616|2356
1655426100000|2022-06-17 00:35:00|11623.1|11619.1|11618.4|11614.4|11623.1|11619.1|11615.3|11611.3|1643
1655426400000|2022-06-17 00:40:00|11616.8|11612.8|11620|11616|11621.5|11617.5|11616.8|11612.8|535
1655426700000|2022-06-17 00:45:00|11621.5|11617.5|11612.2|11608.2|11623.1|11619.1|11612.2|11608.2|2380
1655427000000|2022-06-17 00:50:00|11613.7|11609.7|11612.2|11608.2|11618.4|11614.4|11610.6|11606.6|1545
1655427300000|2022-06-17 00:55:00|11613.7|11609.7|11605.9|11601.9|11613.7|11609.7|11604.3|11600.3|1989
1655427600000|2022-06-17 01:00:00|11607.5|11603.5|11614.5|11610.5|11616.8|11612.8|11605.9|11601.9|3379
1655427900000|2022-06-17 01:05:00|11613.7|11609.7|11612.2|11608.2|11615.3|11611.3|11610.6|11606.6|1575
1655428200000|2022-06-17 01:10:00|11613.7|11609.7|11609|11605|11613.7|11609.7|11607.5|11603.5|807
1655428500000|2022-06-17 01:15:00|11610.6|11606.6|11616.8|11612.8|11616.8|11612.8|11609|11605|468
1655428800000|2022-06-17 01:20:00|11618.4|11614.4|11615.3|11611.3|11623.1|11619.1|11614.5|11610.5|1407
1655429100000|2022-06-17 01:25:00|11616.8|11612.8|11610.6|11606.6|11618.4|11614.4|11610.6|11606.6|1329
1655429400000|2022-06-17 01:30:00|11609|11605|11612.2|11608.2|11612.2|11608.2|11609|11605|665
1655429700000|2022-06-17 01:35:00|11610.6|11606.6|11605.9|11601.9|11612.2|11608.2|11605.9|11601.9|1034
1655430000000|2022-06-17 01:40:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11604.3|11600.3|1034
1655430300000|2022-06-17 01:45:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|877
1655430600000|2022-06-17 01:50:00|11605.9|11601.9|11610.6|11606.6|11610.6|11606.6|11604.3|11600.3|1838
1655430900000|2022-06-17 01:55:00|11612.2|11608.2|11609|11605|11612.2|11608.2|11605.9|11601.9|1079
1655431200000|2022-06-17 02:00:00|11610.6|11606.6|11605.9|11601.9|11610.6|11606.6|11605.9|11601.9|721
1655431500000|2022-06-17 02:05:00|11604.3|11600.3|11607.5|11603.5|11609|11605|11604.3|11600.3|598
1655431800000|2022-06-17 02:10:00|11609|11605|11612.2|11608.2|11612.2|11608.2|11609|11605|563
1655432100000|2022-06-17 02:15:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|1029
1655432400000|2022-06-17 02:20:00|11615.3|11611.3|11612.2|11608.2|11616.1|11612.1|11612.2|11608.2|454
1655432700000|2022-06-17 02:25:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11609|11605|685
1655433000000|2022-06-17 02:30:00|11610.6|11606.6|11604.3|11600.3|11610.6|11606.6|11604.3|11600.3|893
1655433300000|2022-06-17 02:35:00|11605.1|11601.1|11604.3|11600.3|11610.6|11606.6|11604.3|11600.3|622
1655433600000|2022-06-17 02:40:00|11605.9|11601.9|11641.8|11637.8|11651.2|11647.2|11591.8|11587.8|7106
1655433900000|2022-06-17 02:45:00|11643.4|11639.4|11637.2|11633.2|11648.1|11644.1|11626.2|11622.2|6809
1655434200000|2022-06-17 02:50:00|11635.6|11631.6|11629.3|11625.3|11638.7|11634.7|11624.7|11620.7|4836
1655434500000|2022-06-17 02:55:00|11630.9|11626.9|11638.7|11634.7|11643.4|11639.4|11629.3|11625.3|5796
1655434800000|2022-06-17 03:00:00|11640.3|11636.3|11627.8|11623.8|11640.3|11636.3|11627.8|11623.8|2559
1655435100000|2022-06-17 03:05:00|11629.3|11625.3|11637.2|11633.2|11637.2|11633.2|11629.3|11625.3|1278
1655435400000|2022-06-17 03:10:00|11635.6|11631.6|11637.2|11633.2|11640.3|11636.3|11634|11630|640
1655435700000|2022-06-17 03:15:00|11635.6|11631.6|11637.2|11633.2|11638.7|11634.7|11634|11630|670
1655436000000|2022-06-17 03:20:00|11638.7|11634.7|11632.5|11628.5|11640.3|11636.3|11632.5|11628.5|492
1655436300000|2022-06-17 03:25:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11630.9|11626.9|857
1655436600000|2022-06-17 03:30:00|11629.3|11625.3|11627.8|11623.8|11637.2|11633.2|11626.2|11622.2|1735
1655436900000|2022-06-17 03:35:00|11626.2|11622.2|11624.7|11620.7|11629.3|11625.3|11623.1|11619.1|1700
1655437200000|2022-06-17 03:40:00|11626.2|11622.2|11621.5|11617.5|11626.2|11622.2|11621.5|11617.5|651
1655437500000|2022-06-17 03:45:00|11620|11616|11620|11616|11620|11616|11616.8|11612.8|935
1655437800000|2022-06-17 03:50:00|11621.5|11617.5|11629.3|11625.3|11629.3|11625.3|11621.5|11617.5|1029
1655438100000|2022-06-17 03:55:00|11627.8|11623.8|11626.2|11622.2|11630.9|11626.9|11626.2|11622.2|336
1655438400000|2022-06-17 04:00:00|11627.8|11623.8|11624.7|11620.7|11627.8|11623.8|11624.7|11620.7|246
1655438700000|2022-06-17 04:05:00|11626.2|11622.2|11626.2|11622.2|11629.3|11625.3|11624.7|11620.7|717
1655439000000|2022-06-17 04:10:00|11627.8|11623.8|11623.1|11619.1|11632.5|11628.5|11623.1|11619.1|805
1655439300000|2022-06-17 04:15:00|11624.7|11620.7|11623.1|11619.1|11627.8|11623.8|11621.5|11617.5|715
1655439600000|2022-06-17 04:20:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11620|11616|519
1655439900000|2022-06-17 04:25:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11615.3|11611.3|655
1655440200000|2022-06-17 04:30:00|11620|11616|11627.8|11623.8|11627.8|11623.8|11620|11616|489
1655440500000|2022-06-17 04:35:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|535
1655440800000|2022-06-17 04:40:00|11627|11623|11623.1|11619.1|11627.8|11623.8|11623.1|11619.1|743
1655441100000|2022-06-17 04:45:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|424
1655441400000|2022-06-17 04:50:00|11621.5|11617.5|11627.8|11623.8|11627.8|11623.8|11621.5|11617.5|929
1655441700000|2022-06-17 04:55:00|11627|11623|11627.8|11623.8|11630.9|11626.9|11626.2|11622.2|342
1655442000000|2022-06-17 05:00:00|11629.3|11625.3|11630.9|11626.9|11634|11630|11627.8|11623.8|2002
1655442300000|2022-06-17 05:05:00|11629.3|11625.3|11629.3|11625.3|11632.5|11628.5|11629.3|11625.3|822
1655442600000|2022-06-17 05:10:00|11630.9|11626.9|11635.6|11631.6|11635.6|11631.6|11629.3|11625.3|1316
1655442900000|2022-06-17 05:15:00|11637.2|11633.2|11629.3|11625.3|11637.2|11633.2|11629.3|11625.3|661
1655443200000|2022-06-17 05:20:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|525
1655443500000|2022-06-17 05:25:00|11627.8|11623.8|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|260
1655443800000|2022-06-17 05:30:00|11629.3|11625.3|11632.5|11628.5|11634|11630|11629.3|11625.3|834
1655444100000|2022-06-17 05:35:00|11633.3|11629.3|11634|11630|11634|11630|11632.5|11628.5|224
1655444400000|2022-06-17 05:40:00|11635.6|11631.6|11634.8|11630.8|11637.2|11633.2|11634|11630|477
1655444700000|2022-06-17 05:45:00|11634|11630|11629.3|11625.3|11634|11630|11627.8|11623.8|245
1655445000000|2022-06-17 05:50:00|11630.9|11626.9|11632.5|11628.5|11634|11630|11629.3|11625.3|396
1655445300000|2022-06-17 05:55:00|11633.3|11629.3|11630.9|11626.9|11638.7|11634.7|11630.9|11626.9|1454
1655445600000|2022-06-17 06:00:00|11631.7|11627.7|11629.3|11625.3|11635.6|11631.6|11627.8|11623.8|1751
1655445900000|2022-06-17 06:05:00|11627.8|11623.8|11623.1|11619.1|11630.9|11626.9|11623.1|11619.1|1209
1655446200000|2022-06-17 06:10:00|11624.7|11620.7|11620|11616|11624.7|11620.7|11618.4|11614.4|2708
1655446500000|2022-06-17 06:15:00|11618.4|11614.4|11621.5|11617.5|11624.7|11620.7|11618.4|11614.4|1230
1655446800000|2022-06-17 06:20:00|11620|11616|11626.2|11622.2|11626.2|11622.2|11618.4|11614.4|1531
1655447100000|2022-06-17 06:25:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11623.1|11619.1|1778
1655447400000|2022-06-17 06:30:00|11624.7|11620.7|11609|11605|11626.2|11622.2|11609|11605|4936
1655447700000|2022-06-17 06:35:00|11607.5|11603.5|11615.3|11611.3|11615.3|11611.3|11605.9|11601.9|5128
1655448000000|2022-06-17 06:40:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11609|11605|2650
1655448300000|2022-06-17 06:45:00|11615.3|11611.3|11612.2|11608.2|11620|11616|11609|11605|3932
1655448600000|2022-06-17 06:50:00|11610.6|11606.6|11609|11605|11613.7|11609.7|11607.5|11603.5|738
1655448900000|2022-06-17 06:55:00|11610.6|11606.6|11609|11605|11613.7|11609.7|11607.5|11603.5|1229
1655449200000|2022-06-17 07:00:00|11607.5|11603.5|11605.9|11601.9|11613.7|11609.7|11604.3|11600.3|2880
1655449500000|2022-06-17 07:05:00|11604.3|11600.3|11595|11591|11605.1|11601.1|11595|11591|5764
1655449800000|2022-06-17 07:10:00|11596.5|11592.5|11599.7|11595.7|11601.2|11597.2|11591.8|11587.8|5384
1655450100000|2022-06-17 07:15:00|11598.1|11594.1|11605.9|11601.9|11610.6|11606.6|11598.1|11594.1|3921
1655450400000|2022-06-17 07:20:00|11604.3|11600.3|11615.3|11611.3|11616.8|11612.8|11604.3|11600.3|2546
1655450700000|2022-06-17 07:25:00|11613.7|11609.7|11623.1|11619.1|11624.7|11620.7|11613.7|11609.7|4426
1655451000000|2022-06-17 07:30:00|11621.5|11617.5|11623.1|11619.1|11626.2|11622.2|11616.8|11612.8|3554
1655451300000|2022-06-17 07:35:00|11621.5|11617.5|11624.7|11620.7|11626.2|11622.2|11621.5|11617.5|1829
1655451600000|2022-06-17 07:40:00|11625.4|11621.4|11627.8|11623.8|11632.5|11628.5|11624.7|11620.7|2650
1655451900000|2022-06-17 07:45:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|1532
1655452200000|2022-06-17 07:50:00|11627.8|11623.8|11624.7|11620.7|11632.5|11628.5|11624.7|11620.7|1439
1655452500000|2022-06-17 07:55:00|11626.2|11622.2|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|1611
1655452800000|2022-06-17 08:00:00|11626.2|11622.2|11621.5|11617.5|11626.2|11622.2|11621.5|11617.5|1591
1655453100000|2022-06-17 08:05:00|11623.1|11619.1|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|1316
1655453400000|2022-06-17 08:10:00|11623.1|11619.1|11634|11630|11634|11630|11621.5|11617.5|1839
1655453700000|2022-06-17 08:15:00|11632.5|11628.5|11634|11630|11637.2|11633.2|11630.9|11626.9|3693
1655454000000|2022-06-17 08:20:00|11632.5|11628.5|11635.6|11631.6|11637.2|11633.2|11632.5|11628.5|1369
1655454300000|2022-06-17 08:25:00|11634|11630|11634|11630|11635.6|11631.6|11630.9|11626.9|1254
1655454600000|2022-06-17 08:30:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11627.8|11623.8|2236
1655454900000|2022-06-17 08:35:00|11630.9|11626.9|11626.2|11622.2|11632.5|11628.5|11623.1|11619.1|2312
1655455200000|2022-06-17 08:40:00|11627.8|11623.8|11630.9|11626.9|11632.5|11628.5|11626.2|11622.2|1603
1655455500000|2022-06-17 08:45:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11623.1|11619.1|2596
1655455800000|2022-06-17 08:50:00|11624.7|11620.7|11629.3|11625.3|11630.9|11626.9|11624.7|11620.7|1145
1655456100000|2022-06-17 08:55:00|11627.8|11623.8|11632.5|11628.5|11635.6|11631.6|11627.8|11623.8|1524
1655456400000|2022-06-17 09:00:00|11634|11630|11635.6|11631.6|11637.2|11633.2|11630.9|11626.9|1874
1655456700000|2022-06-17 09:05:00|11634|11630|11640.3|11636.3|11641.8|11637.8|11634|11630|2830
1655457000000|2022-06-17 09:10:00|11641.8|11637.8|11641.8|11637.8|11646.5|11642.5|11638.7|11634.7|3269
1655457300000|2022-06-17 09:15:00|11640.3|11636.3|11638.7|11634.7|11641.8|11637.8|11637.2|11633.2|1515
1655457600000|2022-06-17 09:20:00|11640.3|11636.3|11638.7|11634.7|11641.8|11637.8|11638.7|11634.7|974
1655457900000|2022-06-17 09:25:00|11640.3|11636.3|11645|11641|11645|11641|11640.3|11636.3|2324
1655458200000|2022-06-17 09:30:00|11646.5|11642.5|11651.2|11647.2|11651.2|11647.2|11645|11641|2798
1655458500000|2022-06-17 09:35:00|11649.7|11645.7|11652.8|11648.8|11654.3|11650.3|11649.7|11645.7|3912
1655458800000|2022-06-17 09:40:00|11654.3|11650.3|11659|11655|11660.6|11656.6|11652.8|11648.8|3160
1655459100000|2022-06-17 09:45:00|11660.6|11656.6|11657.5|11653.5|11660.6|11656.6|11657.5|11653.5|3980
1655459400000|2022-06-17 09:50:00|11655.9|11651.9|11651.2|11647.2|11655.9|11651.9|11649.7|11645.7|3419
1655459700000|2022-06-17 09:55:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|2346
1655460000000|2022-06-17 10:00:00|11646.5|11642.5|11645|11641|11648.1|11644.1|11643.4|11639.4|1727
1655460300000|2022-06-17 10:05:00|11643.4|11639.4|11645|11641|11645|11641|11643.4|11639.4|967
1655460600000|2022-06-17 10:10:00|11643.4|11639.4|11638.7|11634.7|11643.4|11639.4|11638.7|11634.7|680
1655460900000|2022-06-17 10:15:00|11637.2|11633.2|11641.8|11637.8|11643.4|11639.4|11635.6|11631.6|1937
1655461200000|2022-06-17 10:20:00|11643.4|11639.4|11640.3|11636.3|11643.4|11639.4|11640.3|11636.3|817
1655461500000|2022-06-17 10:25:00|11638.7|11634.7|11640.3|11636.3|11641.8|11637.8|11637.2|11633.2|1086
1655461800000|2022-06-17 10:30:00|11638.7|11634.7|11637.2|11633.2|11640.3|11636.3|11637.2|11633.2|1569
1655462100000|2022-06-17 10:35:00|11638.7|11634.7|11640.3|11636.3|11641.8|11637.8|11637.2|11633.2|1032
1655462400000|2022-06-17 10:40:00|11638.7|11634.7|11643.4|11639.4|11645|11641|11637.2|11633.2|1236
1655462700000|2022-06-17 10:45:00|11641.8|11637.8|11638.7|11634.7|11641.8|11637.8|11638.7|11634.7|954
1655463000000|2022-06-17 10:50:00|11637.2|11633.2|11638.7|11634.7|11640.3|11636.3|11635.6|11631.6|1323
1655463300000|2022-06-17 10:55:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11637.2|11633.2|998
1655463600000|2022-06-17 11:00:00|11637.2|11633.2|11641.8|11637.8|11641.8|11637.8|11637.2|11633.2|1414
1655463900000|2022-06-17 11:05:00|11640.3|11636.3|11646.5|11642.5|11647.3|11643.3|11640.3|11636.3|1753
1655464200000|2022-06-17 11:10:00|11648.1|11644.1|11645|11641|11651.2|11647.2|11645|11641|2310
1655464500000|2022-06-17 11:15:00|11643.4|11639.4|11641.8|11637.8|11646.5|11642.5|11641.8|11637.8|1443
1655464800000|2022-06-17 11:20:00|11643.4|11639.4|11641.8|11637.8|11646.5|11642.5|11640.3|11636.3|1031
1655465100000|2022-06-17 11:25:00|11640.3|11636.3|11641.8|11637.8|11646.5|11642.5|11640.3|11636.3|968
1655465400000|2022-06-17 11:30:00|11640.3|11636.3|11645|11641|11645|11641|11640.3|11636.3|1123
1655465700000|2022-06-17 11:35:00|11643.4|11639.4|11643.4|11639.4|11646.5|11642.5|11640.3|11636.3|1782
1655466000000|2022-06-17 11:40:00|11641.8|11637.8|11641.8|11637.8|11645|11641|11641.8|11637.8|1696
1655466300000|2022-06-17 11:45:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11638.7|11634.7|2049
1655466600000|2022-06-17 11:50:00|11641.8|11637.8|11646.5|11642.5|11646.5|11642.5|11640.3|11636.3|1725
1655466900000|2022-06-17 11:55:00|11648.1|11644.1|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|1529
1655467200000|2022-06-17 12:00:00|11646.5|11642.5|11643.4|11639.4|11648.1|11644.1|11635.6|11631.6|4102
1655467500000|2022-06-17 12:05:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11638.7|11634.7|2511
1655467800000|2022-06-17 12:10:00|11643.4|11639.4|11649.7|11645.7|11657.5|11653.5|11643.4|11639.4|6863
1655468100000|2022-06-17 12:15:00|11650.4|11646.4|11649.7|11645.7|11652.8|11648.8|11646.5|11642.5|5069
1655468400000|2022-06-17 12:20:00|11651.2|11647.2|11643.4|11639.4|11651.2|11647.2|11637.2|11633.2|7753
1655468700000|2022-06-17 12:25:00|11645|11641|11641.8|11637.8|11646.5|11642.5|11638.7|11634.7|5614
1655469000000|2022-06-17 12:30:00|11641.1|11637.1|11640.3|11636.3|11646.5|11642.5|11637.2|11633.2|5899
1655469300000|2022-06-17 12:35:00|11641.8|11637.8|11651.2|11647.2|11652.8|11648.8|11641.8|11637.8|6206
1655469600000|2022-06-17 12:40:00|11652.8|11648.8|11648.1|11644.1|11654.3|11650.3|11646.5|11642.5|3430
1655469900000|2022-06-17 12:45:00|11646.5|11642.5|11648.1|11644.1|11649.7|11645.7|11643.4|11639.4|4911
1655470200000|2022-06-17 12:50:00|11649.7|11645.7|11659|11655|11660.6|11656.6|11646.5|11642.5|4800
1655470500000|2022-06-17 12:55:00|11657.5|11653.5|11648.1|11644.1|11659|11655|11646.5|11642.5|4661
1655470800000|2022-06-17 13:00:00|11649.7|11645.7|11651.2|11647.2|11651.2|11647.2|11645|11641|4123
1655471100000|2022-06-17 13:05:00|11652.8|11648.8|11648.1|11644.1|11654.3|11650.3|11646.5|11642.5|2707
1655471400000|2022-06-17 13:10:00|11646.5|11642.5|11648.1|11644.1|11651.2|11647.2|11646.5|11642.5|2715
1655471700000|2022-06-17 13:15:00|11649.7|11645.7|11648.1|11644.1|11651.2|11647.2|11646.5|11642.5|4162
1655472000000|2022-06-17 13:20:00|11649.7|11645.7|11643.4|11639.4|11649.7|11645.7|11641.8|11637.8|4939
1655472300000|2022-06-17 13:25:00|11645|11641|11635.6|11631.6|11645|11641|11634|11630|3433
1655472600000|2022-06-17 13:30:00|11637.2|11633.2|11634|11630|11641.8|11637.8|11630.9|11626.9|3828
1655472900000|2022-06-17 13:35:00|11635.6|11631.6|11632.5|11628.5|11635.6|11631.6|11629.3|11625.3|5875
1655473200000|2022-06-17 13:40:00|11630.9|11626.9|11634|11630|11634|11630|11627.8|11623.8|3415
1655473500000|2022-06-17 13:45:00|11632.5|11628.5|11616.8|11612.8|11634|11630|11613.7|11609.7|9052
1655473800000|2022-06-17 13:50:00|11618.4|11614.4|11612.2|11608.2|11618.4|11614.4|11610.6|11606.6|16596
1655474100000|2022-06-17 13:55:00|11610.6|11606.6|11613.7|11609.7|11618.4|11614.4|11610.6|11606.6|6616
1655474400000|2022-06-17 14:00:00|11612.2|11608.2|11609|11605|11612.2|11608.2|11607.5|11603.5|4894
1655474700000|2022-06-17 14:05:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11602.8|11598.8|9429
1655475000000|2022-06-17 14:10:00|11607.5|11603.5|11593.4|11589.4|11609|11605|11593.4|11589.4|7728
1655475300000|2022-06-17 14:15:00|11595|11591|11571.5|11567.5|11596.5|11592.5|11570|11566|12067
1655475600000|2022-06-17 14:20:00|11573.1|11569.1|11582.5|11578.5|11582.5|11578.5|11565.3|11561.3|12761
1655475900000|2022-06-17 14:25:00|11581.7|11577.7|11577.8|11573.8|11587.2|11583.2|11577.8|11573.8|11757
1655476200000|2022-06-17 14:30:00|11576.2|11572.2|11587.2|11583.2|11588.7|11584.7|11574.7|11570.7|5536
1655476500000|2022-06-17 14:35:00|11585.6|11581.6|11590.3|11586.3|11591.8|11587.8|11582.5|11578.5|5265
1655476800000|2022-06-17 14:40:00|11591.8|11587.8|11598.1|11594.1|11601.2|11597.2|11590.3|11586.3|5035
1655477100000|2022-06-17 14:45:00|11599.7|11595.7|11596.5|11592.5|11601.2|11597.2|11593.4|11589.4|2940
1655477400000|2022-06-17 14:50:00|11595|11591|11601.2|11597.2|11609|11605|11595|11591|4540
1655477700000|2022-06-17 14:55:00|11602.8|11598.8|11610.6|11606.6|11613.7|11609.7|11602.8|11598.8|5435
1655478000000|2022-06-17 15:00:00|11609|11605|11609|11605|11612.2|11608.2|11605.9|11601.9|6828
1655478300000|2022-06-17 15:05:00|11607.5|11603.5|11610.6|11606.6|11615.3|11611.3|11604.3|11600.3|6801
1655478600000|2022-06-17 15:10:00|11609|11605|11620|11616|11620|11616|11609|11605|8189
1655478900000|2022-06-17 15:15:00|11618.4|11614.4|11624.7|11620.7|11626.2|11622.2|11618.4|11614.4|8447
1655479200000|2022-06-17 15:20:00|11623.1|11619.1|11623.1|11619.1|11626.2|11622.2|11620|11616|5197
1655479500000|2022-06-17 15:25:00|11623.9|11619.9|11621.5|11617.5|11629.3|11625.3|11621.5|11617.5|4628
1655479800000|2022-06-17 15:30:00|11620|11616|11626.2|11622.2|11626.2|11622.2|11620|11616|4838
1655480100000|2022-06-17 15:35:00|11627.8|11623.8|11627.8|11623.8|11630.9|11626.9|11626.2|11622.2|2048
1655480400000|2022-06-17 15:40:00|11626.2|11622.2|11624.7|11620.7|11629.3|11625.3|11624.7|11620.7|3702
1655480700000|2022-06-17 15:45:00|11623.1|11619.1|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|1784
1655481000000|2022-06-17 15:50:00|11626.2|11622.2|11623.1|11619.1|11626.2|11622.2|11621.5|11617.5|1249
1655481300000|2022-06-17 15:55:00|11621.5|11617.5|11623.1|11619.1|11624.7|11620.7|11620|11616|2761
1655481600000|2022-06-17 16:00:00|11624.7|11620.7|11632.5|11628.5|11632.5|11628.5|11624.7|11620.7|5909
1655481900000|2022-06-17 16:05:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|4311
1655482200000|2022-06-17 16:10:00|11635.6|11631.6|11637.2|11633.2|11638.7|11634.7|11634|11630|4657
1655482500000|2022-06-17 16:15:00|11638.7|11634.7|11641.8|11637.8|11645|11641|11637.2|11633.2|3506
1655482800000|2022-06-17 16:20:00|11643.4|11639.4|11640.3|11636.3|11643.4|11639.4|11640.3|11636.3|4640
1655483100000|2022-06-17 16:25:00|11641.8|11637.8|11645|11641|11646.5|11642.5|11641.8|11637.8|2523
1655483400000|2022-06-17 16:30:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|2463
1655483700000|2022-06-17 16:35:00|11643.4|11639.4|11643.4|11639.4|11646.5|11642.5|11641.8|11637.8|2674
1655484000000|2022-06-17 16:40:00|11641.8|11637.8|11643.4|11639.4|11645|11641|11641.8|11637.8|2148
1655484300000|2022-06-17 16:45:00|11645|11641|11641.8|11637.8|11645|11641|11640.3|11636.3|2153
1655484600000|2022-06-17 16:50:00|11643.4|11639.4|11640.3|11636.3|11643.4|11639.4|11640.3|11636.3|2446
1655484900000|2022-06-17 16:55:00|11641.8|11637.8|11637.2|11633.2|11643.4|11639.4|11637.2|11633.2|2462
1655485200000|2022-06-17 17:00:00|11638.7|11634.7|11637.2|11633.2|11640.3|11636.3|11637.2|11633.2|3465
1655485500000|2022-06-17 17:05:00|11638.7|11634.7|11646.5|11642.5|11648.1|11644.1|11638.7|11634.7|2331
1655485800000|2022-06-17 17:10:00|11645|11641|11640.3|11636.3|11646.5|11642.5|11640.3|11636.3|1767
1655486100000|2022-06-17 17:15:00|11638.7|11634.7|11638.7|11634.7|11641.8|11637.8|11638.7|11634.7|2177
1655486400000|2022-06-17 17:20:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|706
1655486700000|2022-06-17 17:25:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|1655
1655487000000|2022-06-17 17:30:00|11640.3|11636.3|11637.2|11633.2|11640.3|11636.3|11637.2|11633.2|2685
1655487300000|2022-06-17 17:35:00|11638.7|11634.7|11635.6|11631.6|11638.7|11634.7|11635.6|11631.6|1464
1655487600000|2022-06-17 17:40:00|11637.2|11633.2|11635.6|11631.6|11638.7|11634.7|11634|11630|3053
1655487900000|2022-06-17 17:45:00|11634.8|11630.8|11630.9|11626.9|11634.8|11630.8|11629.3|11625.3|3395
1655488200000|2022-06-17 17:50:00|11632.5|11628.5|11630.9|11626.9|11634|11630|11630.9|11626.9|2058
1655488500000|2022-06-17 17:55:00|11629.3|11625.3|11630.9|11626.9|11632.5|11628.5|11629.3|11625.3|1999
1655488800000|2022-06-17 18:00:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11629.3|11625.3|1942
1655489100000|2022-06-17 18:05:00|11630.9|11626.9|11635.6|11631.6|11635.6|11631.6|11630.9|11626.9|3314
1655489400000|2022-06-17 18:10:00|11634|11630|11637.2|11633.2|11638.7|11634.7|11634|11630|1425
1655489700000|2022-06-17 18:15:00|11635.6|11631.6|11632.5|11628.5|11635.6|11631.6|11630.9|11626.9|2298
1655490000000|2022-06-17 18:20:00|11630.9|11626.9|11627.8|11623.8|11632.5|11628.5|11627.8|11623.8|3286
1655490300000|2022-06-17 18:25:00|11629.3|11625.3|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|2318
1655490600000|2022-06-17 18:30:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11626.2|11622.2|2406
1655490900000|2022-06-17 18:35:00|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|569
1655491200000|2022-06-17 18:40:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|2887
1655491500000|2022-06-17 18:45:00|11630.9|11626.9|11626.2|11622.2|11630.9|11626.9|11626.2|11622.2|2197
1655491800000|2022-06-17 18:50:00|11624.7|11620.7|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|2074
1655492100000|2022-06-17 18:55:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11618.4|11614.4|4029
1655492400000|2022-06-17 19:00:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11620|11616|3436
1655492700000|2022-06-17 19:05:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11616.8|11612.8|3041
1655493000000|2022-06-17 19:10:00|11620|11616|11621.5|11617.5|11623.1|11619.1|11620|11616|2383
1655493300000|2022-06-17 19:15:00|11620|11616|11616.8|11612.8|11621.5|11617.5|11615.3|11611.3|2200
1655493600000|2022-06-17 19:20:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|457
1655493900000|2022-06-17 19:25:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|1673
1655494200000|2022-06-17 19:30:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|1098
1655494500000|2022-06-17 19:35:00|11620|11616|11616.8|11612.8|11620|11616|11616.8|11612.8|1009
1655494800000|2022-06-17 19:40:00|11618.4|11614.4|11623.1|11619.1|11623.1|11619.1|11618.4|11614.4|1817
1655495100000|2022-06-17 19:45:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|1271
1655495400000|2022-06-17 19:50:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11620|11616|1551
1655495700000|2022-06-17 19:55:00|11621.5|11617.5|11626.2|11622.2|11626.2|11622.2|11621.5|11617.5|3221
1655496000000|2022-06-17 20:00:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11621.5|11617.5|3959
1655496300000|2022-06-17 20:05:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|902
1655496600000|2022-06-17 20:10:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|856
1655496900000|2022-06-17 20:15:00|11620|11616|11618.4|11614.4|11620|11616|11616.8|11612.8|1565
1655497200000|2022-06-17 20:20:00|11616.8|11612.8|11616.8|11612.8|11617.6|11613.6|11613.7|11609.7|3636
1655497500000|2022-06-17 20:25:00|11618.4|11614.4|11620|11616|11620|11616|11616.8|11612.8|1659
1655497800000|2022-06-17 20:30:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|845
1655498100000|2022-06-17 20:35:00|11621.5|11617.5|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|1990
1655498400000|2022-06-17 20:40:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|2376
1655498700000|2022-06-17 20:45:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11620|11616|1455
1655499000000|2022-06-17 20:50:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|1223
1655499300000|2022-06-17 20:55:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|1635
1655676000000|2022-06-19 22:00:00|11605.1|11601.1|11585.6|11581.6|11605.9|11601.9|11584|11580|2286
1655676300000|2022-06-19 22:05:00|11584.8|11580.8|11585.6|11581.6|11591.8|11587.8|11582.5|11578.5|1200
1655676600000|2022-06-19 22:10:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11587.9|11583.9|2038
1655676900000|2022-06-19 22:15:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11584.8|11580.8|767
1655677200000|2022-06-19 22:20:00|11584|11580|11582.5|11578.5|11584|11580|11579.3|11575.3|1937
1655677500000|2022-06-19 22:25:00|11584|11580|11587.2|11583.2|11587.2|11583.2|11584|11580|687
1655677800000|2022-06-19 22:30:00|11588.7|11584.7|11597.3|11593.3|11597.3|11593.3|11588.7|11584.7|1460
1655678100000|2022-06-19 22:35:00|11598.1|11594.1|11596.5|11592.5|11599.7|11595.7|11593.4|11589.4|991
1655678400000|2022-06-19 22:40:00|11598.1|11594.1|11602.8|11598.8|11602.8|11598.8|11596.5|11592.5|588
1655678700000|2022-06-19 22:45:00|11601.2|11597.2|11603.6|11599.6|11603.6|11599.6|11599.7|11595.7|349
1655679000000|2022-06-19 22:50:00|11602.8|11598.8|11602.8|11598.8|11605.9|11601.9|11601.2|11597.2|474
1655679300000|2022-06-19 22:55:00|11603.6|11599.6|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|366
1655679600000|2022-06-19 23:00:00|11605.1|11601.1|11607.5|11603.5|11609|11605|11605.1|11601.1|611
1655679900000|2022-06-19 23:05:00|11605.9|11601.9|11602.8|11598.8|11606.7|11602.7|11602|11598|455
1655680200000|2022-06-19 23:10:00|11604.3|11600.3|11602.8|11598.8|11607.5|11603.5|11601.2|11597.2|338
1655680500000|2022-06-19 23:15:00|11602|11598|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|505
1655680800000|2022-06-19 23:20:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|316
1655681100000|2022-06-19 23:25:00|11598.9|11594.9|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|232
1655681400000|2022-06-19 23:30:00|||||||||130
1655681700000|2022-06-19 23:35:00|11598.1|11594.1|11603.6|11599.6|11604.3|11600.3|11598.1|11594.1|333
1655682000000|2022-06-19 23:40:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|368
1655682300000|2022-06-19 23:45:00|11605.9|11601.9|11598.1|11594.1|11605.9|11601.9|11598.1|11594.1|388
1655682600000|2022-06-19 23:50:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11591.8|11587.8|265
1655682900000|2022-06-19 23:55:00|11597.3|11593.3|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|239
1655683200000|2022-06-20 00:00:00|11598.9|11594.9|11605.9|11601.9|11605.9|11601.9|11598.9|11594.9|754
1655683500000|2022-06-20 00:05:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11601.2|11597.2|601
1655683800000|2022-06-20 00:10:00|11605.1|11601.1|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|257
1655684100000|2022-06-20 00:15:00|11607.5|11603.5|11604.3|11600.3|11609|11605|11604.3|11600.3|896
1655684400000|2022-06-20 00:20:00|11605.9|11601.9|11604.3|11600.3|11607.5|11603.5|11602.8|11598.8|707
1655684700000|2022-06-20 00:25:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11601.2|11597.2|240
1655685000000|2022-06-20 00:30:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11602.8|11598.8|441
1655685300000|2022-06-20 00:35:00|11609|11605|11605.9|11601.9|11609|11605|11605.9|11601.9|508
1655685600000|2022-06-20 00:40:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|95
1655685900000|2022-06-20 00:45:00|11607.5|11603.5|11610.6|11606.6|11612.2|11608.2|11605.9|11601.9|1071
1655686200000|2022-06-20 00:50:00|11611.4|11607.4|11610.6|11606.6|11613.7|11609.7|11610.6|11606.6|417
1655686500000|2022-06-20 00:55:00|11609|11605|11609|11605|11610.6|11606.6|11607.5|11603.5|254
1655686800000|2022-06-20 01:00:00|11607.5|11603.5|11609|11605|11610.6|11606.6|11607.5|11603.5|220
1655687100000|2022-06-20 01:05:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11607.5|11603.5|498
1655687400000|2022-06-20 01:10:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|471
1655687700000|2022-06-20 01:15:00|11613.7|11609.7|11616.8|11612.8|11616.8|11612.8|11613.7|11609.7|477
1655688000000|2022-06-20 01:20:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|802
1655688300000|2022-06-20 01:25:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11616.8|11612.8|547
1655688600000|2022-06-20 01:30:00|11620|11616|11626.2|11622.2|11626.2|11622.2|11618.4|11614.4|1469
1655688900000|2022-06-20 01:35:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11623.1|11619.1|2303
1655689200000|2022-06-20 01:40:00|11630.9|11626.9|11626.2|11622.2|11632.5|11628.5|11626.2|11622.2|1096
1655689500000|2022-06-20 01:45:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|698
1655689800000|2022-06-20 01:50:00|11627.8|11623.8|11624.7|11620.7|11627.8|11623.8|11624.7|11620.7|321
1655690100000|2022-06-20 01:55:00|11626.2|11622.2|11624.7|11620.7|11626.2|11622.2|11624.7|11620.7|386
1655690400000|2022-06-20 02:00:00|11623.1|11619.1|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|49
1655690700000|2022-06-20 02:05:00|11626.2|11622.2|11624.7|11620.7|11626.2|11622.2|11624.7|11620.7|35
1655691000000|2022-06-20 02:10:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11624.7|11620.7|371
1655691300000|2022-06-20 02:15:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|259
1655691600000|2022-06-20 02:20:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|363
1655691900000|2022-06-20 02:25:00|||||||||28
1655692200000|2022-06-20 02:30:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|221
1655692500000|2022-06-20 02:35:00|11632.5|11628.5|11630.9|11626.9|11634|11630|11630.9|11626.9|713
1655692800000|2022-06-20 02:40:00|11629.3|11625.3|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|667
1655693100000|2022-06-20 02:45:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|134
1655693400000|2022-06-20 02:50:00|11628.6|11624.6|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|179
1655693700000|2022-06-20 02:55:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|157
1655694000000|2022-06-20 03:00:00|11628.6|11624.6|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|178
1655694300000|2022-06-20 03:05:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|244
1655694600000|2022-06-20 03:10:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|251
1655694900000|2022-06-20 03:15:00|||||||||13
1655695200000|2022-06-20 03:20:00|||||||||133
1655695500000|2022-06-20 03:25:00|||||||||449
1655695800000|2022-06-20 03:30:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|534
1655696100000|2022-06-20 03:35:00|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|417
1655696400000|2022-06-20 03:40:00|||||||||310
1655696700000|2022-06-20 03:45:00|||||||||113
1655697000000|2022-06-20 03:50:00|||||||||112
1655697300000|2022-06-20 03:55:00|||||||||113
1655697600000|2022-06-20 04:00:00|11626.2|11622.2|11623.1|11619.1|11626.2|11622.2|11623.1|11619.1|638
1655697900000|2022-06-20 04:05:00|11622.3|11618.3|11620|11616|11623.1|11619.1|11620|11616|309
1655698200000|2022-06-20 04:10:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|373
1655698500000|2022-06-20 04:15:00|11621.5|11617.5|11618.4|11614.4|11621.5|11617.5|11616.8|11612.8|255
1655698800000|2022-06-20 04:20:00|11620|11616|11620|11616|11621.5|11617.5|11620|11616|298
1655699100000|2022-06-20 04:25:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11618.4|11614.4|343
1655699400000|2022-06-20 04:30:00|11620.8|11616.8|11620|11616|11621.5|11617.5|11616.8|11612.8|300
1655699700000|2022-06-20 04:35:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|161
1655700000000|2022-06-20 04:40:00|11619.2|11615.2|11618.4|11614.4|11620|11616|11618.4|11614.4|240
1655700300000|2022-06-20 04:45:00|11620|11616|11620|11616|11620|11616|11620|11616|107
1655700600000|2022-06-20 04:50:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|376
1655700900000|2022-06-20 04:55:00|11620|11616|11620|11616|11620|11616|11618.4|11614.4|62
1655701200000|2022-06-20 05:00:00|11618.4|11614.4|11620|11616|11620|11616|11616.8|11612.8|172
1655701500000|2022-06-20 05:05:00|||||||||149
1655701800000|2022-06-20 05:10:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|140
1655702100000|2022-06-20 05:15:00|11619.2|11615.2|11620|11616|11620|11616|11619.2|11615.2|196
1655702400000|2022-06-20 05:20:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|173
1655702700000|2022-06-20 05:25:00|||||||||47
1655703000000|2022-06-20 05:30:00|11620.8|11616.8|11620|11616|11621.5|11617.5|11618.4|11614.4|418
1655703300000|2022-06-20 05:35:00|11618.4|11614.4|11616.8|11612.8|11620|11616|11616.8|11612.8|87
1655703600000|2022-06-20 05:40:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|793
1655703900000|2022-06-20 05:45:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|237
1655704200000|2022-06-20 05:50:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|674
1655704500000|2022-06-20 05:55:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|548
1655704800000|2022-06-20 06:00:00|11613.7|11609.7|11616.8|11612.8|11619.2|11615.2|11613.7|11609.7|1852
1655705100000|2022-06-20 06:05:00|11615.3|11611.3|11618.4|11614.4|11621.5|11617.5|11615.3|11611.3|664
1655705400000|2022-06-20 06:10:00|11617.6|11613.6|11615.3|11611.3|11621.5|11617.5|11615.3|11611.3|500
1655705700000|2022-06-20 06:15:00|11616.8|11612.8|11615.3|11611.3|11618.4|11614.4|11615.3|11611.3|415
1655706000000|2022-06-20 06:20:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|162
1655706300000|2022-06-20 06:25:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|528
1655706600000|2022-06-20 06:30:00|11613.7|11609.7|11618.4|11614.4|11618.4|11614.4|11612.2|11608.2|883
1655706900000|2022-06-20 06:35:00|11616.8|11612.8|11620|11616|11620|11616|11616.8|11612.8|616
1655707200000|2022-06-20 06:40:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|393
1655707500000|2022-06-20 06:45:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11618.4|11614.4|468
1655707800000|2022-06-20 06:50:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11618.4|11614.4|164
1655708100000|2022-06-20 06:55:00|11620|11616|11620|11616|11621.5|11617.5|11620|11616|319
1655708400000|2022-06-20 07:00:00|11618.4|11614.4|11623.1|11619.1|11623.1|11619.1|11618.4|11614.4|549
1655708700000|2022-06-20 07:05:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|729
1655709000000|2022-06-20 07:10:00|11620|11616|11620|11616|11621.5|11617.5|11618.4|11614.4|573
1655709300000|2022-06-20 07:15:00|11618.4|11614.4|11620|11616|11621.5|11617.5|11618.4|11614.4|973
1655709600000|2022-06-20 07:20:00|11618.4|11614.4|11615.3|11611.3|11618.4|11614.4|11615.3|11611.3|846
1655709900000|2022-06-20 07:25:00|11616.1|11612.1|11616.8|11612.8|11620|11616|11615.3|11611.3|760
1655710200000|2022-06-20 07:30:00|11615.3|11611.3|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|394
1655710500000|2022-06-20 07:35:00|11611.4|11607.4|11613.7|11609.7|11615.3|11611.3|11610.6|11606.6|768
1655710800000|2022-06-20 07:40:00|11612.2|11608.2|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|555
1655711100000|2022-06-20 07:45:00|11614.5|11610.5|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|280
1655711400000|2022-06-20 07:50:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|532
1655711700000|2022-06-20 07:55:00|11612.9|11608.9|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|492
1655712000000|2022-06-20 08:00:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|332
1655712300000|2022-06-20 08:05:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|289
1655712600000|2022-06-20 08:10:00|11615.3|11611.3|11618.4|11614.4|11618.4|11614.4|11615.3|11611.3|519
1655712900000|2022-06-20 08:15:00|11617.6|11613.6|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|808
1655713200000|2022-06-20 08:20:00|11617.6|11613.6|11621.5|11617.5|11623.1|11619.1|11616.8|11612.8|983
1655713500000|2022-06-20 08:25:00|11623.1|11619.1|11626.2|11622.2|11626.2|11622.2|11621.5|11617.5|586
1655713800000|2022-06-20 08:30:00|11627.8|11623.8|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|960
1655714100000|2022-06-20 08:35:00|11627.8|11623.8|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|446
1655714400000|2022-06-20 08:40:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|500
1655714700000|2022-06-20 08:45:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11626.2|11622.2|762
1655715000000|2022-06-20 08:50:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|872
1655715300000|2022-06-20 08:55:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|762
1655715600000|2022-06-20 09:00:00|11627|11623|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|265
1655715900000|2022-06-20 09:05:00|11627|11623|11629.3|11625.3|11630.9|11626.9|11626.2|11622.2|262
1655716200000|2022-06-20 09:10:00|11627.8|11623.8|11630.9|11626.9|11632.5|11628.5|11627.8|11623.8|622
1655716500000|2022-06-20 09:15:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11629.3|11625.3|866
1655716800000|2022-06-20 09:20:00|11631.7|11627.7|11629.3|11625.3|11631.7|11627.7|11629.3|11625.3|959
1655717100000|2022-06-20 09:25:00|11630.9|11626.9|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|627
1655717400000|2022-06-20 09:30:00|11630.9|11626.9|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|561
1655717700000|2022-06-20 09:35:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|435
1655718000000|2022-06-20 09:40:00|11629.3|11625.3|11624.7|11620.7|11629.3|11625.3|11624.7|11620.7|1056
1655718300000|2022-06-20 09:45:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|933
1655718600000|2022-06-20 09:50:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11620|11616|862
1655718900000|2022-06-20 09:55:00|11622.3|11618.3|11626.2|11622.2|11626.2|11622.2|11621.5|11617.5|664
1655719200000|2022-06-20 10:00:00|11624.7|11620.7|11627.8|11623.8|11629.3|11625.3|11623.1|11619.1|999
1655719500000|2022-06-20 10:05:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|567
1655719800000|2022-06-20 10:10:00|11627.8|11623.8|11632.5|11628.5|11632.5|11628.5|11627.8|11623.8|676
1655720100000|2022-06-20 10:15:00|11631.7|11627.7|11629.3|11625.3|11632.5|11628.5|11629.3|11625.3|810
1655720400000|2022-06-20 10:20:00|11630.9|11626.9|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|166
1655720700000|2022-06-20 10:25:00|11627.8|11623.8|11630.9|11626.9|11630.9|11626.9|11627.8|11623.8|245
1655721000000|2022-06-20 10:30:00|11630.1|11626.1|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|356
1655721300000|2022-06-20 10:35:00|11627.8|11623.8|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|511
1655721600000|2022-06-20 10:40:00|11630.1|11626.1|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|490
1655721900000|2022-06-20 10:45:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11628.6|11624.6|337
1655722200000|2022-06-20 10:50:00|11627.8|11623.8|11627.8|11623.8|11628.6|11624.6|11627.8|11623.8|137
1655722500000|2022-06-20 10:55:00|||||||||58
1655722800000|2022-06-20 11:00:00|11629.3|11625.3|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|727
1655723100000|2022-06-20 11:05:00|11629.3|11625.3|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|273
1655723400000|2022-06-20 11:10:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|243
1655723700000|2022-06-20 11:15:00|||||||||70
1655724000000|2022-06-20 11:20:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|270
1655724300000|2022-06-20 11:25:00|11626.2|11622.2|11623.1|11619.1|11626.2|11622.2|11623.1|11619.1|287
1655724600000|2022-06-20 11:30:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11620|11616|1125
1655724900000|2022-06-20 11:35:00|11620|11616|11621.5|11617.5|11623.1|11619.1|11620|11616|600
1655725200000|2022-06-20 11:40:00|11620|11616|11620|11616|11620|11616|11620|11616|351
1655725500000|2022-06-20 11:45:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|334
1655725800000|2022-06-20 11:50:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|854
1655726100000|2022-06-20 11:55:00|11620|11616|11623.1|11619.1|11623.1|11619.1|11620|11616|734
1655726400000|2022-06-20 12:00:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|719
1655726700000|2022-06-20 12:05:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11623.1|11619.1|714
1655727000000|2022-06-20 12:10:00|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|197
1655727300000|2022-06-20 12:15:00|11625.4|11621.4|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|317
1655727600000|2022-06-20 12:20:00|11627.8|11623.8|11626.2|11622.2|11629.3|11625.3|11626.2|11622.2|206
1655727900000|2022-06-20 12:25:00|11624.7|11620.7|11618.4|11614.4|11624.7|11620.7|11618.4|11614.4|813
1655728200000|2022-06-20 12:30:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11618.4|11614.4|731
1655728500000|2022-06-20 12:35:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|145
1655728800000|2022-06-20 12:40:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|555
1655729100000|2022-06-20 12:45:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11620|11616|641
1655729400000|2022-06-20 12:50:00|11620|11616|11616.8|11612.8|11621.5|11617.5|11616.8|11612.8|1893
1655729700000|2022-06-20 12:55:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|594
1655730000000|2022-06-20 13:00:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|381
1655730300000|2022-06-20 13:05:00|11615.3|11611.3|11609|11605|11616.8|11612.8|11609|11605|1627
1655730600000|2022-06-20 13:10:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|469
1655730900000|2022-06-20 13:15:00|11612.2|11608.2|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|528
1655731200000|2022-06-20 13:20:00|11616.8|11612.8|11615.3|11611.3|11620|11616|11615.3|11611.3|1404
1655731500000|2022-06-20 13:25:00|11613.7|11609.7|11609|11605|11615.3|11611.3|11609|11605|1110
1655731800000|2022-06-20 13:30:00|11607.5|11603.5|11613.7|11609.7|11615.3|11611.3|11607.5|11603.5|1401
1655732100000|2022-06-20 13:35:00|11612.2|11608.2|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|646
1655732400000|2022-06-20 13:40:00|11616.8|11612.8|11612.2|11608.2|11616.8|11612.8|11610.6|11606.6|777
1655732700000|2022-06-20 13:45:00|11613.7|11609.7|11607.5|11603.5|11613.7|11609.7|11607.5|11603.5|628
1655733000000|2022-06-20 13:50:00|11605.9|11601.9|11609|11605|11609|11605|11605.9|11601.9|655
1655733300000|2022-06-20 13:55:00|11610.6|11606.6|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|1300
1655733600000|2022-06-20 14:00:00|11611.4|11607.4|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|2283
1655733900000|2022-06-20 14:05:00|11612.2|11608.2|11610.6|11606.6|11613.7|11609.7|11610.6|11606.6|344
1655734200000|2022-06-20 14:10:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|543
1655734500000|2022-06-20 14:15:00|11610.6|11606.6|11609|11605|11612.2|11608.2|11607.5|11603.5|555
1655734800000|2022-06-20 14:20:00|11609.8|11605.8|11612.2|11608.2|11612.2|11608.2|11609.8|11605.8|637
1655735100000|2022-06-20 14:25:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|395
1655735400000|2022-06-20 14:30:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|1450
1655735700000|2022-06-20 14:35:00|11613.7|11609.7|11610.6|11606.6|11613.7|11609.7|11610.6|11606.6|708
1655736000000|2022-06-20 14:40:00|11609|11605|11609|11605|11610.6|11606.6|11607.5|11603.5|720
1655736300000|2022-06-20 14:45:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|782
1655736600000|2022-06-20 14:50:00|11609|11605|11605.9|11601.9|11609|11605|11605.9|11601.9|1561
1655736900000|2022-06-20 14:55:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|2600
1655737200000|2022-06-20 15:00:00|11604.3|11600.3|11607.5|11603.5|11610.6|11606.6|11604.3|11600.3|1370
1655737500000|2022-06-20 15:05:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|605
1655737800000|2022-06-20 15:10:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|429
1655738100000|2022-06-20 15:15:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|692
1655738400000|2022-06-20 15:20:00|11604.3|11600.3|11601.2|11597.2|11604.3|11600.3|11601.2|11597.2|1440
1655738700000|2022-06-20 15:25:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|2199
1655739000000|2022-06-20 15:30:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|726
1655739300000|2022-06-20 15:35:00|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|261
1655739600000|2022-06-20 15:40:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|540
1655739900000|2022-06-20 15:45:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|1001
1655740200000|2022-06-20 15:50:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|240
1655740500000|2022-06-20 15:55:00|11599.7|11595.7|11596.5|11592.5|11599.7|11595.7|11596.5|11592.5|474
1655740800000|2022-06-20 16:00:00|||||||||362
1655741100000|2022-06-20 16:05:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|528
1655741400000|2022-06-20 16:10:00|11595|11591|11595|11591|11596.5|11592.5|11595|11591|1521
1655741700000|2022-06-20 16:15:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11595|11591|410
1655742000000|2022-06-20 16:20:00|11593.4|11589.4|11595|11591|11595|11591|11593.4|11589.4|284
1655742300000|2022-06-20 16:25:00|11596.5|11592.5|11593.4|11589.4|11596.5|11592.5|11593.4|11589.4|316
1655742600000|2022-06-20 16:30:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|384
1655742900000|2022-06-20 16:35:00|11595|11591|11595|11591|11596.5|11592.5|11595|11591|98
1655743200000|2022-06-20 16:40:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|190
1655743500000|2022-06-20 16:45:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|290
1655743800000|2022-06-20 16:50:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|434
1655744100000|2022-06-20 16:55:00|11595|11591|11596.5|11592.5|11599.7|11595.7|11595|11591|819
1655762400000|2022-06-20 22:00:00|11597.3|11593.3|11597.3|11593.3|11601.2|11597.2|11596.5|11592.5|965
1655762700000|2022-06-20 22:05:00|11598.1|11594.1|11595|11591|11598.1|11594.1|11593.4|11589.4|364
1655763000000|2022-06-20 22:10:00|11595.8|11591.8|11595|11591|11595.8|11591.8|11593.4|11589.4|225
1655763300000|2022-06-20 22:15:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11595|11591|190
1655763600000|2022-06-20 22:20:00|||||||||531
1655763900000|2022-06-20 22:25:00|11593.4|11589.4|11595|11591|11596.5|11592.5|11593.4|11589.4|414
1655764200000|2022-06-20 22:30:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11593.4|11589.4|1133
1655764500000|2022-06-20 22:35:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|443
1655764800000|2022-06-20 22:40:00|11598.9|11594.9|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|223
1655765100000|2022-06-20 22:45:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|188
1655765400000|2022-06-20 22:50:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|224
1655765700000|2022-06-20 22:55:00|11598.9|11594.9|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|113
1655766000000|2022-06-20 23:00:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|254
1655766300000|2022-06-20 23:05:00|||||||||30
1655766600000|2022-06-20 23:10:00|11596.5|11592.5|11595|11591|11598.1|11594.1|11595|11591|410
1655766900000|2022-06-20 23:15:00|11593.4|11589.4|11596.5|11592.5|11596.5|11592.5|11591.8|11587.8|875
1655767200000|2022-06-20 23:20:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|199
1655767500000|2022-06-20 23:25:00|11595|11591|11598.1|11594.1|11598.1|11594.1|11595|11591|136
1655767800000|2022-06-20 23:30:00|11596.5|11592.5|11591.8|11587.8|11596.5|11592.5|11591.8|11587.8|960
1655768100000|2022-06-20 23:35:00|11590.3|11586.3|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|1254
1655768400000|2022-06-20 23:40:00|11595|11591|11591.8|11587.8|11595|11591|11590.3|11586.3|1126
1655768700000|2022-06-20 23:45:00|11590.3|11586.3|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|407
1655769000000|2022-06-20 23:50:00|11592.6|11588.6|11593.4|11589.4|11594.2|11590.2|11590.3|11586.3|134
1655769300000|2022-06-20 23:55:00|||||||||22
1655769600000|2022-06-21 00:00:00|11595|11591|11587.2|11583.2|11596.5|11592.5|11587.2|11583.2|1390
1655769900000|2022-06-21 00:05:00|11586.4|11582.4|11588.7|11584.7|11591.8|11587.8|11585.6|11581.6|1219
1655770200000|2022-06-21 00:10:00|11587.2|11583.2|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|687
1655770500000|2022-06-21 00:15:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11582.5|11578.5|1198
1655770800000|2022-06-21 00:20:00|11584|11580|11582.5|11578.5|11585.6|11581.6|11580.9|11576.9|1643
1655771100000|2022-06-21 00:25:00|11584|11580|11590.3|11586.3|11591.8|11587.8|11582.5|11578.5|1402
1655771400000|2022-06-21 00:30:00|11591.8|11587.8|11593.4|11589.4|11596.5|11592.5|11590.3|11586.3|1078
1655771700000|2022-06-21 00:35:00|11595|11591|11590.3|11586.3|11598.1|11594.1|11590.3|11586.3|1660
1655772000000|2022-06-21 00:40:00|11588.7|11584.7|11590.3|11586.3|11595|11591|11588.7|11584.7|1150
1655772300000|2022-06-21 00:45:00|11591.8|11587.8|11596.5|11592.5|11596.5|11592.5|11590.3|11586.3|314
1655772600000|2022-06-21 00:50:00|11595|11591|11593.4|11589.4|11596.5|11592.5|11591.8|11587.8|571
1655772900000|2022-06-21 00:55:00|11591.8|11587.8|11587.2|11583.2|11593.4|11589.4|11587.2|11583.2|415
1655773200000|2022-06-21 01:00:00|11585.6|11581.6|11590.3|11586.3|11590.3|11586.3|11585.6|11581.6|855
1655773500000|2022-06-21 01:05:00|11588.7|11584.7|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|566
1655773800000|2022-06-21 01:10:00|11588.7|11584.7|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|330
1655774100000|2022-06-21 01:15:00|11590.3|11586.3|11588.7|11584.7|11591.8|11587.8|11585.6|11581.6|802
1655774400000|2022-06-21 01:20:00|11587.2|11583.2|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|211
1655774700000|2022-06-21 01:25:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|113
1655775000000|2022-06-21 01:30:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11585.6|11581.6|1009
1655775300000|2022-06-21 01:35:00|11584|11580|11582.5|11578.5|11584|11580|11580.9|11576.9|919
1655775600000|2022-06-21 01:40:00|11580.9|11576.9|11576.2|11572.2|11582.5|11578.5|11576.2|11572.2|1919
1655775900000|2022-06-21 01:45:00|11577.8|11573.8|11577.8|11573.8|11579.3|11575.3|11574.7|11570.7|2432
1655776200000|2022-06-21 01:50:00|11579.3|11575.3|11574.7|11570.7|11579.3|11575.3|11574.7|11570.7|2988
1655776500000|2022-06-21 01:55:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|1928
1655776800000|2022-06-21 02:00:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11573.1|11569.1|3104
1655777100000|2022-06-21 02:05:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|774
1655777400000|2022-06-21 02:10:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|231
1655777700000|2022-06-21 02:15:00|11577.8|11573.8|11580.9|11576.9|11580.9|11576.9|11577.8|11573.8|853
1655778000000|2022-06-21 02:20:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|955
1655778300000|2022-06-21 02:25:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|475
1655778600000|2022-06-21 02:30:00|11585.6|11581.6|11587.2|11583.2|11588.7|11584.7|11584|11580|964
1655778900000|2022-06-21 02:35:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|687
1655779200000|2022-06-21 02:40:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|514
1655779500000|2022-06-21 02:45:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|652
1655779800000|2022-06-21 02:50:00|11584|11580|11579.3|11575.3|11584|11580|11579.3|11575.3|986
1655780100000|2022-06-21 02:55:00|11577.8|11573.8|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|595
1655780400000|2022-06-21 03:00:00|11580.9|11576.9|11584|11580|11584|11580|11579.3|11575.3|566
1655780700000|2022-06-21 03:05:00|11582.5|11578.5|11585.6|11581.6|11585.6|11581.6|11582.5|11578.5|695
1655781000000|2022-06-21 03:10:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11584|11580|466
1655781300000|2022-06-21 03:15:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|705
1655781600000|2022-06-21 03:20:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|301
1655781900000|2022-06-21 03:25:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|251
1655782200000|2022-06-21 03:30:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|466
1655782500000|2022-06-21 03:35:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|532
1655782800000|2022-06-21 03:40:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|303
1655783100000|2022-06-21 03:45:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|353
1655783400000|2022-06-21 03:50:00|11588.7|11584.7|11593.4|11589.4|11593.4|11589.4|11588.7|11584.7|772
1655783700000|2022-06-21 03:55:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11587.9|11583.9|775
1655784000000|2022-06-21 04:00:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|112
1655784300000|2022-06-21 04:05:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|245
1655784600000|2022-06-21 04:10:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|709
1655784900000|2022-06-21 04:15:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|714
1655785200000|2022-06-21 04:20:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|516
1655785500000|2022-06-21 04:25:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|66
1655785800000|2022-06-21 04:30:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|662
1655786100000|2022-06-21 04:35:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|16
1655786400000|2022-06-21 04:40:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|262
1655786700000|2022-06-21 04:45:00|11591.1|11587.1|11588.7|11584.7|11591.1|11587.1|11588.7|11584.7|208
1655787000000|2022-06-21 04:50:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|58
1655787300000|2022-06-21 04:55:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|252
1655787600000|2022-06-21 05:00:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|681
1655787900000|2022-06-21 05:05:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|582
1655788200000|2022-06-21 05:10:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|29
1655788500000|2022-06-21 05:15:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|431
1655788800000|2022-06-21 05:20:00|11588.7|11584.7|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|705
1655789100000|2022-06-21 05:25:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|266
1655789400000|2022-06-21 05:30:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|225
1655789700000|2022-06-21 05:35:00|11591.1|11587.1|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|791
1655790000000|2022-06-21 05:40:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11591.8|11587.8|772
1655790300000|2022-06-21 05:45:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|305
1655790600000|2022-06-21 05:50:00|11591.8|11587.8|11588.7|11584.7|11591.8|11587.8|11588.7|11584.7|1230
1655790900000|2022-06-21 05:55:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|239
1655791200000|2022-06-21 06:00:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|1702
1655791500000|2022-06-21 06:05:00|11595|11591|11590.3|11586.3|11595|11591|11590.3|11586.3|1807
1655791800000|2022-06-21 06:10:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|410
1655792100000|2022-06-21 06:15:00|11588.7|11584.7|11595|11591|11595|11591|11588.7|11584.7|835
1655792400000|2022-06-21 06:20:00|11593.4|11589.4|11595|11591|11596.5|11592.5|11593.4|11589.4|1012
1655792700000|2022-06-21 06:25:00|11593.4|11589.4|11595|11591|11596.5|11592.5|11591.8|11587.8|468
1655793000000|2022-06-21 06:30:00|11596.5|11592.5|11588.7|11584.7|11596.5|11592.5|11588.7|11584.7|1141
1655793300000|2022-06-21 06:35:00|11587.2|11583.2|11588.7|11584.7|11591.8|11587.8|11585.6|11581.6|1799
1655793600000|2022-06-21 06:40:00|11590.3|11586.3|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|635
1655793900000|2022-06-21 06:45:00|11593.4|11589.4|11588.7|11584.7|11593.4|11589.4|11587.2|11583.2|613
1655794200000|2022-06-21 06:50:00|11590.3|11586.3|11593.4|11589.4|11595|11591|11590.3|11586.3|908
1655794500000|2022-06-21 06:55:00|11592.6|11588.6|11593.4|11589.4|11593.4|11589.4|11588.7|11584.7|1486
1655794800000|2022-06-21 07:00:00|11595|11591|11599.7|11595.7|11601.2|11597.2|11595|11591|3133
1655795100000|2022-06-21 07:05:00|11598.1|11594.1|11595|11591|11598.1|11594.1|11591.8|11587.8|1151
1655795400000|2022-06-21 07:10:00|11593.4|11589.4|11598.1|11594.1|11598.1|11594.1|11593.4|11589.4|1501
1655795700000|2022-06-21 07:15:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11590.3|11586.3|3285
1655796000000|2022-06-21 07:20:00|11596.5|11592.5|11601.2|11597.2|11602.8|11598.8|11596.5|11592.5|2764
1655796300000|2022-06-21 07:25:00|11599.7|11595.7|11601.2|11597.2|11605.9|11601.9|11599.7|11595.7|2768
1655796600000|2022-06-21 07:30:00|11599.7|11595.7|11604.3|11600.3|11604.3|11600.3|11599.7|11595.7|2613
1655796900000|2022-06-21 07:35:00|11602.8|11598.8|11598.1|11594.1|11604.3|11600.3|11598.1|11594.1|1442
1655797200000|2022-06-21 07:40:00|11596.5|11592.5|11593.4|11589.4|11598.1|11594.1|11591.8|11587.8|3343
1655797500000|2022-06-21 07:45:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|2943
1655797800000|2022-06-21 07:50:00|11593.4|11589.4|11590.3|11586.3|11593.4|11589.4|11590.3|11586.3|2250
1655798100000|2022-06-21 07:55:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|662
1655798400000|2022-06-21 08:00:00|11591.8|11587.8|11593.4|11589.4|11595|11591|11590.3|11586.3|1058
1655798700000|2022-06-21 08:05:00|11591.8|11587.8|11599.7|11595.7|11601.2|11597.2|11591.8|11587.8|1600
1655799000000|2022-06-21 08:10:00|11598.1|11594.1|11590.3|11586.3|11599.7|11595.7|11590.3|11586.3|2343
1655799300000|2022-06-21 08:15:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|1150
1655799600000|2022-06-21 08:20:00|11588.7|11584.7|11595|11591|11596.5|11592.5|11588.7|11584.7|1187
1655799900000|2022-06-21 08:25:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11591.8|11587.8|514
1655800200000|2022-06-21 08:30:00|11590.3|11586.3|11590.3|11586.3|11593.4|11589.4|11588.7|11584.7|1582
1655800500000|2022-06-21 08:35:00|11591.8|11587.8|11598.1|11594.1|11598.1|11594.1|11591.8|11587.8|1169
1655800800000|2022-06-21 08:40:00|11596.5|11592.5|11596.5|11592.5|11599.7|11595.7|11596.5|11592.5|807
1655801100000|2022-06-21 08:45:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|489
1655801400000|2022-06-21 08:50:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|1603
1655801700000|2022-06-21 08:55:00|11599.7|11595.7|11602.8|11598.8|11602.8|11598.8|11598.1|11594.1|864
1655802000000|2022-06-21 09:00:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|1556
1655802300000|2022-06-21 09:05:00|11602.8|11598.8|11601.2|11597.2|11604.3|11600.3|11601.2|11597.2|717
1655802600000|2022-06-21 09:10:00|11599.7|11595.7|11602.8|11598.8|11604.3|11600.3|11599.7|11595.7|700
1655802900000|2022-06-21 09:15:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|390
1655803200000|2022-06-21 09:20:00|11605.9|11601.9|11609|11605|11610.6|11606.6|11605.9|11601.9|3093
1655803500000|2022-06-21 09:25:00|11607.5|11603.5|11604.3|11600.3|11609|11605|11604.3|11600.3|945
1655803800000|2022-06-21 09:30:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|1708
1655804100000|2022-06-21 09:35:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|225
1655804400000|2022-06-21 09:40:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|507
1655804700000|2022-06-21 09:45:00|11605.9|11601.9|11605.9|11601.9|11609|11605|11604.3|11600.3|1911
1655805000000|2022-06-21 09:50:00|11604.3|11600.3|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|2356
1655805300000|2022-06-21 09:55:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|1922
1655805600000|2022-06-21 10:00:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|641
1655805900000|2022-06-21 10:05:00|11598.1|11594.1|11604.3|11600.3|11604.3|11600.3|11598.1|11594.1|1907
1655806200000|2022-06-21 10:10:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|1469
1655806500000|2022-06-21 10:15:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|1191
1655806800000|2022-06-21 10:20:00|11598.1|11594.1|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|1547
1655807100000|2022-06-21 10:25:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|587
1655807400000|2022-06-21 10:30:00|11599.7|11595.7|11596.5|11592.5|11599.7|11595.7|11596.5|11592.5|1025
1655807700000|2022-06-21 10:35:00|11598.1|11594.1|11593.4|11589.4|11598.1|11594.1|11593.4|11589.4|1447
1655808000000|2022-06-21 10:40:00|11594.2|11590.2|11596.5|11592.5|11596.5|11592.5|11593.4|11589.4|1339
1655808300000|2022-06-21 10:45:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|109
1655808600000|2022-06-21 10:50:00|11595|11591|11593.4|11589.4|11595|11591|11593.4|11589.4|911
1655808900000|2022-06-21 10:55:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11595|11591|567
1655809200000|2022-06-21 11:00:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11595|11591|828
1655809500000|2022-06-21 11:05:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|847
1655809800000|2022-06-21 11:10:00|11601.2|11597.2|11591.8|11587.8|11604.3|11600.3|11591.8|11587.8|3353
1655810100000|2022-06-21 11:15:00|11593.4|11589.4|11595|11591|11595|11591|11591.8|11587.8|2188
1655810400000|2022-06-21 11:20:00|11593.4|11589.4|11595|11591|11596.5|11592.5|11590.3|11586.3|1887
1655810700000|2022-06-21 11:25:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11591.8|11587.8|2589
1655811000000|2022-06-21 11:30:00|11591.1|11587.1|11588.7|11584.7|11591.8|11587.8|11588.7|11584.7|1874
1655811300000|2022-06-21 11:35:00|11590.3|11586.3|11588.7|11584.7|11591.8|11587.8|11588.7|11584.7|898
1655811600000|2022-06-21 11:40:00|11590.3|11586.3|11585.6|11581.6|11590.3|11586.3|11585.6|11581.6|2748
1655811900000|2022-06-21 11:45:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11584|11580|2198
1655812200000|2022-06-21 11:50:00|11584|11580|11584|11580|11585.6|11581.6|11580.9|11576.9|3124
1655812500000|2022-06-21 11:55:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11584|11580|960
1655812800000|2022-06-21 12:00:00|11585.6|11581.6|11585.6|11581.6|11588.7|11584.7|11584|11580|1633
1655813100000|2022-06-21 12:05:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11584|11580|1789
1655813400000|2022-06-21 12:10:00|11587.2|11583.2|11587.2|11583.2|11590.3|11586.3|11585.6|11581.6|1843
1655813700000|2022-06-21 12:15:00|11588.7|11584.7|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|2274
1655814000000|2022-06-21 12:20:00|11593.4|11589.4|11598.1|11594.1|11599.7|11595.7|11593.4|11589.4|4290
1655814300000|2022-06-21 12:25:00|11596.5|11592.5|11595|11591|11599.7|11595.7|11593.4|11589.4|3520
1655814600000|2022-06-21 12:30:00|11596.5|11592.5|11607.5|11603.5|11607.5|11603.5|11596.5|11592.5|5823
1655814900000|2022-06-21 12:35:00|11605.9|11601.9|11602.8|11598.8|11612.2|11608.2|11601.2|11597.2|6202
1655815200000|2022-06-21 12:40:00|11604.3|11600.3|11596.5|11592.5|11605.9|11601.9|11593.4|11589.4|4173
1655815500000|2022-06-21 12:45:00|11598.1|11594.1|11593.4|11589.4|11599.7|11595.7|11593.4|11589.4|5177
1655815800000|2022-06-21 12:50:00|11591.8|11587.8|11587.2|11583.2|11593.4|11589.4|11585.6|11581.6|4510
1655816100000|2022-06-21 12:55:00|11585.6|11581.6|11582.5|11578.5|11587.2|11583.2|11580.9|11576.9|5246
1655816400000|2022-06-21 13:00:00|11584|11580|11591.8|11587.8|11591.8|11587.8|11584|11580|3152
1655816700000|2022-06-21 13:05:00|11590.3|11586.3|11595|11591|11595|11591|11588.7|11584.7|2889
1655817000000|2022-06-21 13:10:00|11593.4|11589.4|11593.4|11589.4|11595|11591|11588.7|11584.7|4272
1655817300000|2022-06-21 13:15:00|11591.8|11587.8|11591.8|11587.8|11599.7|11595.7|11590.3|11586.3|5200
1655817600000|2022-06-21 13:20:00|11590.3|11586.3|11587.2|11583.2|11590.3|11586.3|11585.6|11581.6|4104
1655817900000|2022-06-21 13:25:00|11585.6|11581.6|11584|11580|11587.2|11583.2|11584|11580|1476
1655818200000|2022-06-21 13:30:00|11582.5|11578.5|11577.8|11573.8|11585.6|11581.6|11577.8|11573.8|5188
1655818500000|2022-06-21 13:35:00|11576.2|11572.2|11579.3|11575.3|11582.5|11578.5|11574.7|11570.7|6513
1655818800000|2022-06-21 13:40:00|11577.8|11573.8|11584|11580|11585.6|11581.6|11576.2|11572.2|4010
1655819100000|2022-06-21 13:45:00|11585.6|11581.6|11596.5|11592.5|11598.1|11594.1|11584|11580|5366
1655819400000|2022-06-21 13:50:00|11595|11591|11601.2|11597.2|11604.3|11600.3|11595|11591|4962
1655819700000|2022-06-21 13:55:00|11602|11598|11598.1|11594.1|11602.8|11598.8|11591.8|11587.8|5156
1655820000000|2022-06-21 14:00:00|11596.5|11592.5|11599.7|11595.7|11601.2|11597.2|11588.7|11584.7|4671
1655820300000|2022-06-21 14:05:00|11598.9|11594.9|11588.7|11584.7|11599.7|11595.7|11587.2|11583.2|4026
1655820600000|2022-06-21 14:10:00|11587.2|11583.2|11582.5|11578.5|11588.7|11584.7|11582.5|11578.5|2911
1655820900000|2022-06-21 14:15:00|11584|11580|11587.2|11583.2|11587.2|11583.2|11580.9|11576.9|3174
1655821200000|2022-06-21 14:20:00|11588.7|11584.7|11593.4|11589.4|11593.4|11589.4|11585.6|11581.6|2694
1655821500000|2022-06-21 14:25:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|1920
1655821800000|2022-06-21 14:30:00|11591.8|11587.8|11599.7|11595.7|11601.2|11597.2|11588.7|11584.7|6555
1655822100000|2022-06-21 14:35:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11595|11591|2839
1655822400000|2022-06-21 14:40:00|11596.5|11592.5|11593.4|11589.4|11598.1|11594.1|11591.8|11587.8|2490
1655822700000|2022-06-21 14:45:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11593.4|11589.4|1743
1655823000000|2022-06-21 14:50:00|11595|11591|11591.8|11587.8|11596.5|11592.5|11591.8|11587.8|2131
1655823300000|2022-06-21 14:55:00|11593.4|11589.4|11595|11591|11596.5|11592.5|11593.4|11589.4|2937
1655823600000|2022-06-21 15:00:00|11593.4|11589.4|11595|11591|11595|11591|11591.8|11587.8|3244
1655823900000|2022-06-21 15:05:00|11593.4|11589.4|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|3254
1655824200000|2022-06-21 15:10:00|11590.3|11586.3|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|1732
1655824500000|2022-06-21 15:15:00|11590.3|11586.3|11593.4|11589.4|11595|11591|11590.3|11586.3|2170
1655824800000|2022-06-21 15:20:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11593.4|11589.4|2635
1655825100000|2022-06-21 15:25:00|11598.1|11594.1|11602.8|11598.8|11604.3|11600.3|11596.5|11592.5|4508
1655825400000|2022-06-21 15:30:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|5797
1655825700000|2022-06-21 15:35:00|11605.9|11601.9|11601.2|11597.2|11609|11605|11599.7|11595.7|5932
1655826000000|2022-06-21 15:40:00|11602.8|11598.8|11595|11591|11602.8|11598.8|11593.4|11589.4|2240
1655826300000|2022-06-21 15:45:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11591.8|11587.8|1794
1655826600000|2022-06-21 15:50:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|2221
1655826900000|2022-06-21 15:55:00|11588.7|11584.7|11584|11580|11588.7|11584.7|11584|11580|2387
1655827200000|2022-06-21 16:00:00|11582.5|11578.5|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|4119
1655827500000|2022-06-21 16:05:00|11584|11580|11584|11580|11585.6|11581.6|11584|11580|1795
1655827800000|2022-06-21 16:10:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11579.3|11575.3|3873
1655828100000|2022-06-21 16:15:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11582.5|11578.5|3108
1655828400000|2022-06-21 16:20:00|11584|11580|11584|11580|11587.2|11583.2|11584|11580|3323
1655828700000|2022-06-21 16:25:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11584|11580|2157
1655829000000|2022-06-21 16:30:00|11587.2|11583.2|11584|11580|11587.2|11583.2|11584|11580|2210
1655829300000|2022-06-21 16:35:00|11582.5|11578.5|11585.6|11581.6|11585.6|11581.6|11582.5|11578.5|890
1655829600000|2022-06-21 16:40:00|11584|11580|11582.5|11578.5|11585.6|11581.6|11580.9|11576.9|2052
1655829900000|2022-06-21 16:45:00|11580.9|11576.9|11579.3|11575.3|11582.5|11578.5|11577.8|11573.8|2415
1655830200000|2022-06-21 16:50:00|11577.8|11573.8|11582.5|11578.5|11582.5|11578.5|11577.8|11573.8|4624
1655830500000|2022-06-21 16:55:00|11584|11580|11584|11580|11584|11580|11582.5|11578.5|1181
1655830800000|2022-06-21 17:00:00|11582.5|11578.5|11587.2|11583.2|11587.2|11583.2|11582.5|11578.5|1545
1655831100000|2022-06-21 17:05:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|1321
1655831400000|2022-06-21 17:10:00|11585.6|11581.6|11585.6|11581.6|11588.7|11584.7|11585.6|11581.6|1401
1655831700000|2022-06-21 17:15:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|1979
1655832000000|2022-06-21 17:20:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11585.6|11581.6|675
1655832300000|2022-06-21 17:25:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|1062
1655832600000|2022-06-21 17:30:00|11584|11580|11585.6|11581.6|11587.2|11583.2|11582.5|11578.5|1829
1655832900000|2022-06-21 17:35:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11585.6|11581.6|2307
1655833200000|2022-06-21 17:40:00|11588.7|11584.7|11585.6|11581.6|11588.7|11584.7|11585.6|11581.6|2114
1655833500000|2022-06-21 17:45:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11585.6|11581.6|1912
1655833800000|2022-06-21 17:50:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|1465
1655834100000|2022-06-21 17:55:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|850
1655834400000|2022-06-21 18:00:00|11588.7|11584.7|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|1579
1655834700000|2022-06-21 18:05:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|615
1655835000000|2022-06-21 18:10:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|1069
1655835300000|2022-06-21 18:15:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|1652
1655835600000|2022-06-21 18:20:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|1083
1655835900000|2022-06-21 18:25:00|11588.7|11584.7|11587.2|11583.2|11590.3|11586.3|11585.6|11581.6|1366
1655836200000|2022-06-21 18:30:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11585.6|11581.6|2781
1655836500000|2022-06-21 18:35:00|11586.4|11582.4|11584|11580|11587.2|11583.2|11584|11580|2065
1655836800000|2022-06-21 18:40:00|11585.6|11581.6|11582.5|11578.5|11585.6|11581.6|11580.9|11576.9|2622
1655837100000|2022-06-21 18:45:00|11580.9|11576.9|11579.3|11575.3|11582.5|11578.5|11574.7|11570.7|4044
1655837400000|2022-06-21 18:50:00|11577.8|11573.8|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|7397
1655837700000|2022-06-21 18:55:00|11582.5|11578.5|11584|11580|11584|11580|11580.9|11576.9|8360
1655838000000|2022-06-21 19:00:00|11585.6|11581.6|11590.3|11586.3|11590.3|11586.3|11585.6|11581.6|3621
1655838300000|2022-06-21 19:05:00|11588.7|11584.7|11587.2|11583.2|11590.3|11586.3|11587.2|11583.2|2031
1655838600000|2022-06-21 19:10:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11585.6|11581.6|3595
1655838900000|2022-06-21 19:15:00|11585.6|11581.6|11584|11580|11587.2|11583.2|11584|11580|1864
1655839200000|2022-06-21 19:20:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11582.5|11578.5|2151
1655839500000|2022-06-21 19:25:00|11584|11580|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|2143
1655839800000|2022-06-21 19:30:00|11584|11580|11579.3|11575.3|11584|11580|11579.3|11575.3|2341
1655840100000|2022-06-21 19:35:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|1710
1655840400000|2022-06-21 19:40:00|11577.8|11573.8|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|2244
1655840700000|2022-06-21 19:45:00|11579.3|11575.3|11582.5|11578.5|11584|11580|11579.3|11575.3|2392
1655841000000|2022-06-21 19:50:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|1130
1655841300000|2022-06-21 19:55:00|11584|11580|11584|11580|11585.6|11581.6|11582.5|11578.5|1902
1655841600000|2022-06-21 20:00:00|11582.5|11578.5|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|3097
1655841900000|2022-06-21 20:05:00|11584|11580|11580.9|11576.9|11584|11580|11580.9|11576.9|1265
1655842200000|2022-06-21 20:10:00|11582.5|11578.5|11584|11580|11584|11580|11580.9|11576.9|1673
1655842500000|2022-06-21 20:15:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|2214
1655842800000|2022-06-21 20:20:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11585.6|11581.6|1664
1655843100000|2022-06-21 20:25:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|1814
1655843400000|2022-06-21 20:30:00|11593.4|11589.4|11595|11591|11595|11591|11593.4|11589.4|2598
1655843700000|2022-06-21 20:35:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11595|11591|1212
1655844000000|2022-06-21 20:40:00|11596.5|11592.5|11598.1|11594.1|11599.7|11595.7|11595|11591|2344
1655844300000|2022-06-21 20:45:00|11599.7|11595.7|11596.5|11592.5|11599.7|11595.7|11595|11591|1961
1655844600000|2022-06-21 20:50:00|11598.1|11594.1|11595|11591|11598.1|11594.1|11593.4|11589.4|1763
1655844900000|2022-06-21 20:55:00|11593.4|11589.4|11598.1|11594.1|11598.1|11594.1|11593.4|11589.4|1065
1655848800000|2022-06-21 22:00:00|11595|11591|11591.8|11587.8|11595|11591|11590.3|11586.3|770
1655849100000|2022-06-21 22:05:00|11593.4|11589.4|11596.5|11592.5|11596.5|11592.5|11593.4|11589.4|337
1655849400000|2022-06-21 22:10:00|11595|11591|11595|11591|11595|11591|11595|11591|28
1655849700000|2022-06-21 22:15:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|92
1655850000000|2022-06-21 22:20:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|16
1655850300000|2022-06-21 22:25:00|||||||||130
1655850600000|2022-06-21 22:30:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11591.8|11587.8|160
1655850900000|2022-06-21 22:35:00|11593.4|11589.4|11595|11591|11596.5|11592.5|11593.4|11589.4|354
1655851200000|2022-06-21 22:40:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|144
1655851500000|2022-06-21 22:45:00|11595|11591|11595|11591|11596.5|11592.5|11595|11591|608
1655851800000|2022-06-21 22:50:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11595|11591|88
1655852100000|2022-06-21 22:55:00|11596.5|11592.5|11595|11591|11599.7|11595.7|11595|11591|577
1655852400000|2022-06-21 23:00:00|11596.5|11592.5|11598.1|11594.1|11599.7|11595.7|11595|11591|441
1655852700000|2022-06-21 23:05:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11595|11591|426
1655853000000|2022-06-21 23:10:00|11596.5|11592.5|11593.4|11589.4|11596.5|11592.5|11593.4|11589.4|66
1655853300000|2022-06-21 23:15:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|287
1655853600000|2022-06-21 23:20:00|11595|11591|11593.4|11589.4|11596.5|11592.5|11591.8|11587.8|323
1655853900000|2022-06-21 23:25:00|11595|11591|11593.4|11589.4|11595|11591|11591.8|11587.8|618
1655854200000|2022-06-21 23:30:00|11592.6|11588.6|11593.4|11589.4|11595|11591|11591.8|11587.8|444
1655854500000|2022-06-21 23:35:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|319
1655854800000|2022-06-21 23:40:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|549
1655855100000|2022-06-21 23:45:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|97
1655855400000|2022-06-21 23:50:00|11595|11591|11598.1|11594.1|11599.7|11595.7|11595|11591|578
1655855700000|2022-06-21 23:55:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|119
1655856000000|2022-06-22 00:00:00|11596.5|11592.5|11598.1|11594.1|11601.2|11597.2|11596.5|11592.5|733
1655856300000|2022-06-22 00:05:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|237
1655856600000|2022-06-22 00:10:00|11601.2|11597.2|11602.8|11598.8|11604.3|11600.3|11601.2|11597.2|912
1655856900000|2022-06-22 00:15:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|461
1655857200000|2022-06-22 00:20:00|11602.8|11598.8|11598.1|11594.1|11602.8|11598.8|11598.1|11594.1|270
1655857500000|2022-06-22 00:25:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|152
1655857800000|2022-06-22 00:30:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11595|11591|467
1655858100000|2022-06-22 00:35:00|11596.5|11592.5|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|174
1655858400000|2022-06-22 00:40:00|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11595|11591|569
1655858700000|2022-06-22 00:45:00|11601.2|11597.2|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|233
1655859000000|2022-06-22 00:50:00|11598.9|11594.9|11601.2|11597.2|11602.8|11598.8|11598.1|11594.1|702
1655859300000|2022-06-22 00:55:00|11602.8|11598.8|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|492
1655859600000|2022-06-22 01:00:00|11602.8|11598.8|11607.5|11603.5|11607.5|11603.5|11602.8|11598.8|804
1655859900000|2022-06-22 01:05:00|11605.9|11601.9|11609|11605|11610.6|11606.6|11605.9|11601.9|1383
1655860200000|2022-06-22 01:10:00|11607.5|11603.5|11609|11605|11612.2|11608.2|11607.5|11603.5|1502
1655860500000|2022-06-22 01:15:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11605.9|11601.9|511
1655860800000|2022-06-22 01:20:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|616
1655861100000|2022-06-22 01:25:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|1326
1655861400000|2022-06-22 01:30:00|11605.9|11601.9|11609|11605|11609|11605|11605.9|11601.9|546
1655861700000|2022-06-22 01:35:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11607.5|11603.5|499
1655862000000|2022-06-22 01:40:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11609|11605|1035
1655862300000|2022-06-22 01:45:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11609|11605|562
1655862600000|2022-06-22 01:50:00|11609|11605|11609|11605|11610.6|11606.6|11609|11605|915
1655862900000|2022-06-22 01:55:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11605.9|11601.9|316
1655863200000|2022-06-22 02:00:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11605.9|11601.9|584
1655863500000|2022-06-22 02:05:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|287
1655863800000|2022-06-22 02:10:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|222
1655864100000|2022-06-22 02:15:00|11606.7|11602.7|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|311
1655864400000|2022-06-22 02:20:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|284
1655864700000|2022-06-22 02:25:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|590
1655865000000|2022-06-22 02:30:00|11606.7|11602.7|11609|11605|11609|11605|11604.3|11600.3|695
1655865300000|2022-06-22 02:35:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|578
1655865600000|2022-06-22 02:40:00|11609|11605|11610.6|11606.6|11610.6|11606.6|11609|11605|429
1655865900000|2022-06-22 02:45:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|1066
1655866200000|2022-06-22 02:50:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|322
1655866500000|2022-06-22 02:55:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|877
1655866800000|2022-06-22 03:00:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11613.7|11609.7|720
1655867100000|2022-06-22 03:05:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|992
1655867400000|2022-06-22 03:10:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|854
1655867700000|2022-06-22 03:15:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|508
1655868000000|2022-06-22 03:20:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|157
1655868300000|2022-06-22 03:25:00|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|195
1655868600000|2022-06-22 03:30:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|497
1655868900000|2022-06-22 03:35:00|11616.1|11612.1|11620|11616|11620|11616|11615.3|11611.3|690
1655869200000|2022-06-22 03:40:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|408
1655869500000|2022-06-22 03:45:00|11619.2|11615.2|11616.8|11612.8|11620|11616|11615.3|11611.3|131
1655869800000|2022-06-22 03:50:00|11616.1|11612.1|11618.4|11614.4|11618.4|11614.4|11615.3|11611.3|407
1655870100000|2022-06-22 03:55:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|234
1655870400000|2022-06-22 04:00:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|350
1655870700000|2022-06-22 04:05:00|11616.1|11612.1|11615.3|11611.3|11616.1|11612.1|11615.3|11611.3|223
1655871000000|2022-06-22 04:10:00|11616.8|11612.8|11613.7|11609.7|11616.8|11612.8|11613.7|11609.7|928
1655871300000|2022-06-22 04:15:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|346
1655871600000|2022-06-22 04:20:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|223
1655871900000|2022-06-22 04:25:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|438
1655872200000|2022-06-22 04:30:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|137
1655872500000|2022-06-22 04:35:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|724
1655872800000|2022-06-22 04:40:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|512
1655873100000|2022-06-22 04:45:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|224
1655873400000|2022-06-22 04:50:00|11611.4|11607.4|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|270
1655873700000|2022-06-22 04:55:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|177
1655874000000|2022-06-22 05:00:00|11613.7|11609.7|11610.6|11606.6|11613.7|11609.7|11610.6|11606.6|421
1655874300000|2022-06-22 05:05:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|566
1655874600000|2022-06-22 05:10:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|996
1655874900000|2022-06-22 05:15:00|||||||||270
1655875200000|2022-06-22 05:20:00|11607.5|11603.5|11607.5|11603.5|11608.3|11604.3|11607.5|11603.5|540
1655875500000|2022-06-22 05:25:00|11609|11605|11609|11605|11609|11605|11609|11605|150
1655875800000|2022-06-22 05:30:00|11607.5|11603.5|11610.6|11606.6|11610.6|11606.6|11607.5|11603.5|271
1655876100000|2022-06-22 05:35:00|11612.2|11608.2|11613.7|11609.7|11615.3|11611.3|11610.6|11606.6|813
1655876400000|2022-06-22 05:40:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11613.7|11609.7|786
1655876700000|2022-06-22 05:45:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|1388
1655877000000|2022-06-22 05:50:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11616.8|11612.8|693
1655877300000|2022-06-22 05:55:00|11620|11616|11620|11616|11621.5|11617.5|11618.4|11614.4|2320
1655877600000|2022-06-22 06:00:00|11618.4|11614.4|11624.7|11620.7|11624.7|11620.7|11618.4|11614.4|4637
1655877900000|2022-06-22 06:05:00|11626.2|11622.2|11629.3|11625.3|11630.9|11626.9|11623.1|11619.1|2924
1655878200000|2022-06-22 06:10:00|11630.9|11626.9|11626.2|11622.2|11630.9|11626.9|11624.7|11620.7|1884
1655878500000|2022-06-22 06:15:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|1499
1655878800000|2022-06-22 06:20:00|11629.3|11625.3|11632.5|11628.5|11632.5|11628.5|11627.8|11623.8|2040
1655879100000|2022-06-22 06:25:00|11630.9|11626.9|11630.9|11626.9|11635.6|11631.6|11630.9|11626.9|3021
1655879400000|2022-06-22 06:30:00|11632.5|11628.5|11630.9|11626.9|11632.5|11628.5|11627.8|11623.8|1670
1655879700000|2022-06-22 06:35:00|11629.3|11625.3|11632.5|11628.5|11634|11630|11629.3|11625.3|1736
1655880000000|2022-06-22 06:40:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|2487
1655880300000|2022-06-22 06:45:00|11635.6|11631.6|11638.7|11634.7|11638.7|11634.7|11634|11630|3148
1655880600000|2022-06-22 06:50:00|11637.2|11633.2|11632.5|11628.5|11637.2|11633.2|11630.9|11626.9|1057
1655880900000|2022-06-22 06:55:00|11631.7|11627.7|11635.6|11631.6|11638.7|11634.7|11630.9|11626.9|1900
1655881200000|2022-06-22 07:00:00|11637.2|11633.2|11642.6|11638.6|11645|11641|11634|11630|2888
1655881500000|2022-06-22 07:05:00|11643.4|11639.4|11648.1|11644.1|11651.2|11647.2|11640.3|11636.3|4200
1655881800000|2022-06-22 07:10:00|11649.7|11645.7|11637.2|11633.2|11649.7|11645.7|11635.6|11631.6|4836
1655882100000|2022-06-22 07:15:00|11638.7|11634.7|11641.8|11637.8|11641.8|11637.8|11638.7|11634.7|3405
1655882400000|2022-06-22 07:20:00|11640.3|11636.3|11641.8|11637.8|11648.1|11644.1|11635.6|11631.6|3894
1655882700000|2022-06-22 07:25:00|11642.6|11638.6|11641.8|11637.8|11643.4|11639.4|11637.2|11633.2|2123
1655883000000|2022-06-22 07:30:00|11643.4|11639.4|11638.7|11634.7|11643.4|11639.4|11635.6|11631.6|1851
1655883300000|2022-06-22 07:35:00|11637.2|11633.2|11645|11641|11645|11641|11637.2|11633.2|1399
1655883600000|2022-06-22 07:40:00|11646.5|11642.5|11645|11641|11648.1|11644.1|11643.4|11639.4|2195
1655883900000|2022-06-22 07:45:00|11643.4|11639.4|11643.4|11639.4|11648.1|11644.1|11643.4|11639.4|1673
1655884200000|2022-06-22 07:50:00|11641.8|11637.8|11638.7|11634.7|11641.8|11637.8|11637.2|11633.2|927
1655884500000|2022-06-22 07:55:00|11637.2|11633.2|11637.2|11633.2|11640.3|11636.3|11634|11630|2542
1655884800000|2022-06-22 08:00:00|11638.7|11634.7|11641.8|11637.8|11641.8|11637.8|11637.2|11633.2|1082
1655885100000|2022-06-22 08:05:00|11640.3|11636.3|11637.2|11633.2|11643.4|11639.4|11637.2|11633.2|1208
1655885400000|2022-06-22 08:10:00|11635.6|11631.6|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|983
1655885700000|2022-06-22 08:15:00|11634|11630|11632.5|11628.5|11637.2|11633.2|11632.5|11628.5|1293
1655886000000|2022-06-22 08:20:00|11634|11630|11632.5|11628.5|11635.6|11631.6|11632.5|11628.5|1622
1655886300000|2022-06-22 08:25:00|11630.9|11626.9|11634|11630|11635.6|11631.6|11630.9|11626.9|1003
1655886600000|2022-06-22 08:30:00|11635.6|11631.6|11632.5|11628.5|11635.6|11631.6|11632.5|11628.5|662
1655886900000|2022-06-22 08:35:00|11634|11630|11630.9|11626.9|11634|11630|11630.9|11626.9|1228
1655887200000|2022-06-22 08:40:00|11632.5|11628.5|11635.6|11631.6|11635.6|11631.6|11632.5|11628.5|819
1655887500000|2022-06-22 08:45:00|11634|11630|11635.6|11631.6|11638.7|11634.7|11634|11630|1469
1655887800000|2022-06-22 08:50:00|11634|11630|11635.6|11631.6|11637.2|11633.2|11634|11630|403
1655888100000|2022-06-22 08:55:00|11637.2|11633.2|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|2156
1655888400000|2022-06-22 09:00:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|1258
1655888700000|2022-06-22 09:05:00|11640.3|11636.3|11645|11641|11645|11641|11640.3|11636.3|3083
1655889000000|2022-06-22 09:10:00|11643.4|11639.4|11648.1|11644.1|11648.1|11644.1|11643.4|11639.4|1684
1655889300000|2022-06-22 09:15:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|1269
1655889600000|2022-06-22 09:20:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|1492
1655889900000|2022-06-22 09:25:00|11646.5|11642.5|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|1678
1655890200000|2022-06-22 09:30:00|11646.5|11642.5|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|3902
1655890500000|2022-06-22 09:35:00|11649.7|11645.7|11651.2|11647.2|11651.2|11647.2|11648.1|11644.1|3069
1655890800000|2022-06-22 09:40:00|11649.7|11645.7|11654.3|11650.3|11654.3|11650.3|11649.7|11645.7|2068
1655891100000|2022-06-22 09:45:00|11655.9|11651.9|11657.5|11653.5|11657.5|11653.5|11652.8|11648.8|4321
1655891400000|2022-06-22 09:50:00|11659|11655|11654.3|11650.3|11660.6|11656.6|11654.3|11650.3|3848
1655891700000|2022-06-22 09:55:00|11653.6|11649.6|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|2083
1655892000000|2022-06-22 10:00:00|11654.3|11650.3|11652.8|11648.8|11655.9|11651.9|11652.8|11648.8|1092
1655892300000|2022-06-22 10:05:00|11654.3|11650.3|11648.1|11644.1|11654.3|11650.3|11648.1|11644.1|3109
1655892600000|2022-06-22 10:10:00|11646.5|11642.5|11645|11641|11648.1|11644.1|11645|11641|1469
1655892900000|2022-06-22 10:15:00|11643.4|11639.4|11641.8|11637.8|11645|11641|11641.8|11637.8|2218
1655893200000|2022-06-22 10:20:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11641.8|11637.8|3747
1655893500000|2022-06-22 10:25:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11640.3|11636.3|3536
1655893800000|2022-06-22 10:30:00|11641.8|11637.8|11646.5|11642.5|11648.1|11644.1|11640.3|11636.3|3614
1655894100000|2022-06-22 10:35:00|11645|11641|11646.5|11642.5|11648.1|11644.1|11645|11641|1577
1655894400000|2022-06-22 10:40:00|11645|11641|11646.5|11642.5|11649.7|11645.7|11645|11641|500
1655894700000|2022-06-22 10:45:00|11648.1|11644.1|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|483
1655895000000|2022-06-22 10:50:00|11649.7|11645.7|11649.7|11645.7|11651.2|11647.2|11648.1|11644.1|1462
1655895300000|2022-06-22 10:55:00|11651.2|11647.2|11654.3|11650.3|11654.3|11650.3|11651.2|11647.2|3301
1655895600000|2022-06-22 11:00:00|11655.9|11651.9|11655.9|11651.9|11657.5|11653.5|11654.3|11650.3|3386
1655895900000|2022-06-22 11:05:00|11654.3|11650.3|11663.7|11659.7|11663.7|11659.7|11654.3|11650.3|10854
1655896200000|2022-06-22 11:10:00|11665.3|11661.3|11670|11666|11671.5|11667.5|11665.3|11661.3|4135
1655896500000|2022-06-22 11:15:00|11669.2|11665.2|11671.5|11667.5|11674.7|11670.7|11666.8|11662.8|3890
1655896800000|2022-06-22 11:20:00|11670|11666|11668.4|11664.4|11671.5|11667.5|11666.8|11662.8|3048
1655897100000|2022-06-22 11:25:00|11670|11666|11670|11666|11670|11666|11666.8|11662.8|3087
1655897400000|2022-06-22 11:30:00|11671.5|11667.5|11663.7|11659.7|11671.5|11667.5|11663.7|11659.7|3556
1655897700000|2022-06-22 11:35:00|11665.3|11661.3|11665.3|11661.3|11666.8|11662.8|11663.7|11659.7|1930
1655898000000|2022-06-22 11:40:00|11663.7|11659.7|11662.2|11658.2|11663.7|11659.7|11660.6|11656.6|2302
1655898300000|2022-06-22 11:45:00|11663.7|11659.7|11660.6|11656.6|11665.3|11661.3|11660.6|11656.6|2057
1655898600000|2022-06-22 11:50:00|11659|11655|11660.6|11656.6|11660.6|11656.6|11659|11655|2710
1655898900000|2022-06-22 11:55:00|11662.2|11658.2|11659|11655|11662.2|11658.2|11657.5|11653.5|3409
1655899200000|2022-06-22 12:00:00|11660.6|11656.6|11660.6|11656.6|11662.2|11658.2|11659|11655|4188
1655899500000|2022-06-22 12:05:00|11659|11655|11657.5|11653.5|11660.6|11656.6|11655.9|11651.9|2401
1655899800000|2022-06-22 12:10:00|11659|11655|11657.5|11653.5|11662.2|11658.2|11655.9|11651.9|2295
1655900100000|2022-06-22 12:15:00|11659|11655|11663.7|11659.7|11663.7|11659.7|11659|11655|2524
1655900400000|2022-06-22 12:20:00|11662.2|11658.2|11670|11666|11670|11666|11659|11655|3736
1655900700000|2022-06-22 12:25:00|11671.5|11667.5|11671.5|11667.5|11677.8|11673.8|11671.5|11667.5|4236
1655901000000|2022-06-22 12:30:00|11670|11666|11673.1|11669.1|11676.2|11672.2|11666.8|11662.8|9473
1655901300000|2022-06-22 12:35:00|11674.7|11670.7|11677.8|11673.8|11677.8|11673.8|11671.5|11667.5|4047
1655901600000|2022-06-22 12:40:00|11679.3|11675.3|11691.8|11687.8|11693.4|11689.4|11679.3|11675.3|7040
1655901900000|2022-06-22 12:45:00|11690.3|11686.3|11687.2|11683.2|11696.5|11692.5|11687.2|11683.2|11211
1655902200000|2022-06-22 12:50:00|11688.7|11684.7|11691.8|11687.8|11696.5|11692.5|11687.2|11683.2|6568
1655902500000|2022-06-22 12:55:00|11693.4|11689.4|11707.5|11703.5|11707.5|11703.5|11691.8|11687.8|10067
1655902800000|2022-06-22 13:00:00|11705.9|11701.9|11704.3|11700.3|11712.2|11708.2|11702.8|11698.8|8313
1655903100000|2022-06-22 13:05:00|11701.2|11697.2|11691.8|11687.8|11702.8|11698.8|11691.8|11687.8|8547
1655903400000|2022-06-22 13:10:00|11693.4|11689.4|11693.4|11689.4|11696.5|11692.5|11690.3|11686.3|5294
1655903700000|2022-06-22 13:15:00|11695|11691|11695|11691|11698.1|11694.1|11691.8|11687.8|5044
1655904000000|2022-06-22 13:20:00|11696.5|11692.5|11695|11691|11698.1|11694.1|11693.4|11689.4|5012
1655904300000|2022-06-22 13:25:00|11691.8|11687.8|11696.5|11692.5|11698.1|11694.1|11690.3|11686.3|4889
1655904600000|2022-06-22 13:30:00|11695|11691|11688.7|11684.7|11702.8|11698.8|11680.9|11676.9|11851
1655904900000|2022-06-22 13:35:00|11690.3|11686.3|11698.1|11694.1|11699.7|11695.7|11685.6|11681.6|8958
1655905200000|2022-06-22 13:40:00|11699.7|11695.7|11705.9|11701.9|11715.3|11711.3|11698.1|11694.1|12263
1655905500000|2022-06-22 13:45:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11699.7|11695.7|4426
1655905800000|2022-06-22 13:50:00|11702.8|11698.8|11699.7|11695.7|11709|11705|11699.7|11695.7|5296
1655906100000|2022-06-22 13:55:00|11698.1|11694.1|11702.8|11698.8|11702.8|11698.8|11693.4|11689.4|7569
1655906400000|2022-06-22 14:00:00|11704.3|11700.3|11718.4|11714.4|11720|11716|11702.8|11698.8|8534
1655906700000|2022-06-22 14:05:00|11720|11716|11713.7|11709.7|11720|11716|11710.6|11706.6|12211
1655907000000|2022-06-22 14:10:00|11715.3|11711.3|11701.2|11697.2|11715.3|11711.3|11701.2|11697.2|6044
1655907300000|2022-06-22 14:15:00|11702.8|11698.8|11693.4|11689.4|11705.9|11701.9|11693.4|11689.4|6727
1655907600000|2022-06-22 14:20:00|11695|11691|11701.2|11697.2|11702.8|11698.8|11694.2|11690.2|7716
1655907900000|2022-06-22 14:25:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11696.5|11692.5|4880
1655908200000|2022-06-22 14:30:00|11704.3|11700.3|11705.9|11701.9|11707.5|11703.5|11702.8|11698.8|4213
1655908500000|2022-06-22 14:35:00|11704.3|11700.3|11701.2|11697.2|11704.3|11700.3|11698.1|11694.1|5102
1655908800000|2022-06-22 14:40:00|11702.8|11698.8|11710.6|11706.6|11710.6|11706.6|11702.8|11698.8|6645
1655909100000|2022-06-22 14:45:00|11709|11705|11707.5|11703.5|11713.7|11709.7|11707.5|11703.5|8324
1655909400000|2022-06-22 14:50:00|11709|11705|11709|11705|11713.7|11709.7|11707.5|11703.5|4754
1655909700000|2022-06-22 14:55:00|11710.6|11706.6|11709|11705|11713.7|11709.7|11707.5|11703.5|3882
1655910000000|2022-06-22 15:00:00|11707.5|11703.5|11704.3|11700.3|11710.6|11706.6|11702.8|11698.8|6005
1655910300000|2022-06-22 15:05:00|11705.9|11701.9|11712.2|11708.2|11713.7|11709.7|11705.9|11701.9|3581
1655910600000|2022-06-22 15:10:00|11713.7|11709.7|11709|11705|11715.3|11711.3|11709|11705|4808
1655910900000|2022-06-22 15:15:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11704.3|11700.3|5257
1655911200000|2022-06-22 15:20:00|11705.9|11701.9|11701.2|11697.2|11707.5|11703.5|11701.2|11697.2|4968
1655911500000|2022-06-22 15:25:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11699.7|11695.7|3975
1655911800000|2022-06-22 15:30:00|11701.2|11697.2|11701.2|11697.2|11704.3|11700.3|11699.7|11695.7|3411
1655912100000|2022-06-22 15:35:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11699.7|11695.7|2056
1655912400000|2022-06-22 15:40:00|11701.2|11697.2|11702.8|11698.8|11704.3|11700.3|11699.7|11695.7|2101
1655912700000|2022-06-22 15:45:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11696.5|11692.5|4745
1655913000000|2022-06-22 15:50:00|11698.1|11694.1|11696.5|11692.5|11699.7|11695.7|11695|11691|4610
1655913300000|2022-06-22 15:55:00|11695|11691|11693.4|11689.4|11696.5|11692.5|11691.8|11687.8|3879
1655913600000|2022-06-22 16:00:00|11691.8|11687.8|11695|11691|11696.5|11692.5|11690.3|11686.3|3810
1655913900000|2022-06-22 16:05:00|11696.5|11692.5|11693.4|11689.4|11698.1|11694.1|11693.4|11689.4|2643
1655914200000|2022-06-22 16:10:00|11695|11691|11695|11691|11698.1|11694.1|11691.8|11687.8|2985
1655914500000|2022-06-22 16:15:00|11693.4|11689.4|11695|11691|11696.5|11692.5|11691.8|11687.8|2444
1655914800000|2022-06-22 16:20:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|2377
1655915100000|2022-06-22 16:25:00|11696.5|11692.5|11693.4|11689.4|11698.1|11694.1|11691.8|11687.8|3702
1655915400000|2022-06-22 16:30:00|11695|11691|11695|11691|11696.5|11692.5|11691.8|11687.8|3747
1655915700000|2022-06-22 16:35:00|11696.5|11692.5|11699.7|11695.7|11699.7|11695.7|11695|11691|2200
1655916000000|2022-06-22 16:40:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11696.5|11692.5|2230
1655916300000|2022-06-22 16:45:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|1948
1655916600000|2022-06-22 16:50:00|11701.2|11697.2|11702.8|11698.8|11704.3|11700.3|11698.1|11694.1|4703
1655916900000|2022-06-22 16:55:00|11704.3|11700.3|11699.7|11695.7|11704.3|11700.3|11699.7|11695.7|3646
1655917200000|2022-06-22 17:00:00|11701.2|11697.2|11702.8|11698.8|11706.7|11702.7|11696.5|11692.5|3889
1655917500000|2022-06-22 17:05:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|2496
1655917800000|2022-06-22 17:10:00|11700.4|11696.4|11696.5|11692.5|11701.2|11697.2|11696.5|11692.5|3536
1655918100000|2022-06-22 17:15:00|11698.1|11694.1|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|1392
1655918400000|2022-06-22 17:20:00|11701.2|11697.2|11704.3|11700.3|11704.3|11700.3|11699.7|11695.7|2881
1655918700000|2022-06-22 17:25:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|1731
1655919000000|2022-06-22 17:30:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|1379
1655919300000|2022-06-22 17:35:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11699.7|11695.7|2188
1655919600000|2022-06-22 17:40:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|3222
1655919900000|2022-06-22 17:45:00|11702.8|11698.8|11705.9|11701.9|11707.5|11703.5|11701.2|11697.2|6241
1655920200000|2022-06-22 17:50:00|11704.3|11700.3|11707.5|11703.5|11709|11705|11704.3|11700.3|4258
1655920500000|2022-06-22 17:55:00|11709|11705|11709|11705|11709|11705|11707.5|11703.5|1741
1655920800000|2022-06-22 18:00:00|11707.5|11703.5|11704.3|11700.3|11709|11705|11702.8|11698.8|3445
1655921100000|2022-06-22 18:05:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|1836
1655921400000|2022-06-22 18:10:00|11705.9|11701.9|11696.5|11692.5|11705.9|11701.9|11696.5|11692.5|8187
1655921700000|2022-06-22 18:15:00|11698.1|11694.1|11695|11691|11698.1|11694.1|11693.4|11689.4|4297
1655922000000|2022-06-22 18:20:00|11696.5|11692.5|11698.1|11694.1|11699.7|11695.7|11696.5|11692.5|1680
1655922300000|2022-06-22 18:25:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11695|11691|1747
1655922600000|2022-06-22 18:30:00|11696.5|11692.5|11698.1|11694.1|11699.7|11695.7|11696.5|11692.5|3427
1655922900000|2022-06-22 18:35:00|11699.7|11695.7|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|2769
1655923200000|2022-06-22 18:40:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|3031
1655923500000|2022-06-22 18:45:00|11699.7|11695.7|11695|11691|11699.7|11695.7|11693.4|11689.4|3136
1655923800000|2022-06-22 18:50:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11691.8|11687.8|2806
1655924100000|2022-06-22 18:55:00|11695|11691|11698.1|11694.1|11698.1|11694.1|11693.4|11689.4|3673
1655924400000|2022-06-22 19:00:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11698.1|11694.1|6919
1655924700000|2022-06-22 19:05:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11699.7|11695.7|1512
1655925000000|2022-06-22 19:10:00|11704.3|11700.3|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|2904
1655925300000|2022-06-22 19:15:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11698.1|11694.1|3110
1655925600000|2022-06-22 19:20:00|11699.7|11695.7|11695|11691|11701.2|11697.2|11695|11691|1885
1655925900000|2022-06-22 19:25:00|11696.5|11692.5|11695|11691|11698.1|11694.1|11695|11691|2222
1655926200000|2022-06-22 19:30:00|11693.4|11689.4|11699.7|11695.7|11699.7|11695.7|11693.4|11689.4|2642
1655926500000|2022-06-22 19:35:00|11701.2|11697.2|11704.3|11700.3|11704.3|11700.3|11701.2|11697.2|3234
1655926800000|2022-06-22 19:40:00|11705.9|11701.9|11704.3|11700.3|11707.5|11703.5|11702.8|11698.8|2522
1655927100000|2022-06-22 19:45:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|2399
1655927400000|2022-06-22 19:50:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|2023
1655927700000|2022-06-22 19:55:00|11702.8|11698.8|11699.7|11695.7|11705.9|11701.9|11699.7|11695.7|2995
1655928000000|2022-06-22 20:00:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|3550
1655928300000|2022-06-22 20:05:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|2133
1655928600000|2022-06-22 20:10:00|11695|11691|11691.8|11687.8|11695|11691|11690.3|11686.3|1359
1655928900000|2022-06-22 20:15:00|11692.6|11688.6|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|2300
1655929200000|2022-06-22 20:20:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11693.4|11689.4|1975
1655929500000|2022-06-22 20:25:00|11695|11691|11696.5|11692.5|11698.1|11694.1|11695|11691|987
1655929800000|2022-06-22 20:30:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|2171
1655930100000|2022-06-22 20:35:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|637
1655930400000|2022-06-22 20:40:00|11695|11691|11693.4|11689.4|11695|11691|11693.4|11689.4|1499
1655930700000|2022-06-22 20:45:00|||||||||1147
1655931000000|2022-06-22 20:50:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11690.3|11686.3|2032
1655931300000|2022-06-22 20:55:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|1848
1655935200000|2022-06-22 22:00:00|11688.7|11684.7|11693.4|11689.4|11695|11691|11688.7|11684.7|514
1655935500000|2022-06-22 22:05:00|11695|11691|11695|11691|11695|11691|11695|11691|63
1655935800000|2022-06-22 22:10:00|11694.2|11690.2|11695|11691|11695|11691|11693.4|11689.4|169
1655936100000|2022-06-22 22:15:00|11694.2|11690.2|11695|11691|11695|11691|11693.4|11689.4|32
1655936400000|2022-06-22 22:20:00|||||||||251
1655936700000|2022-06-22 22:25:00|||||||||31
1655937000000|2022-06-22 22:30:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|91
1655937300000|2022-06-22 22:35:00|11695|11691|11692.6|11688.6|11695|11691|11691.8|11687.8|351
1655937600000|2022-06-22 22:40:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|22
1655937900000|2022-06-22 22:45:00|11691.8|11687.8|11695|11691|11695|11691|11691.8|11687.8|277
1655938200000|2022-06-22 22:50:00|11693.4|11689.4|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|236
1655938500000|2022-06-22 22:55:00|11692.6|11688.6|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|33
1655938800000|2022-06-22 23:00:00|11690.3|11686.3|11691.8|11687.8|11691.8|11687.8|11689.5|11685.5|540
1655939100000|2022-06-22 23:05:00|11693.4|11689.4|11696.5|11692.5|11696.5|11692.5|11693.4|11689.4|158
1655939400000|2022-06-22 23:10:00|11698.1|11694.1|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|382
1655939700000|2022-06-22 23:15:00|11698.1|11694.1|11701.2|11697.2|11701.2|11697.2|11698.1|11694.1|459
1655940000000|2022-06-22 23:20:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|225
1655940300000|2022-06-22 23:25:00|11700.4|11696.4|11704.3|11700.3|11705.9|11701.9|11700.4|11696.4|765
1655940600000|2022-06-22 23:30:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|260
1655940900000|2022-06-22 23:35:00|11705.9|11701.9|11705.9|11701.9|11709|11705|11704.3|11700.3|491
1655941200000|2022-06-22 23:40:00|11706.7|11702.7|11702.8|11698.8|11706.7|11702.7|11702.8|11698.8|394
1655941500000|2022-06-22 23:45:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|173
1655941800000|2022-06-22 23:50:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|311
1655942100000|2022-06-22 23:55:00|||||||||336
1655942400000|2022-06-23 00:00:00|11701.2|11697.2|11704.3|11700.3|11709|11705|11699.7|11695.7|1163
1655942700000|2022-06-23 00:05:00|11705.9|11701.9|11709|11705|11709|11705|11704.3|11700.3|493
1655943000000|2022-06-23 00:10:00|11710.6|11706.6|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|1351
1655943300000|2022-06-23 00:15:00|11715.3|11711.3|11720|11716|11723.1|11719.1|11713.7|11709.7|2314
1655943600000|2022-06-23 00:20:00|11718.4|11714.4|11712.2|11708.2|11720|11716|11712.2|11708.2|1736
1655943900000|2022-06-23 00:25:00|11713.7|11709.7|11716.8|11712.8|11716.8|11712.8|11712.2|11708.2|533
1655944200000|2022-06-23 00:30:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|613
1655944500000|2022-06-23 00:35:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11710.6|11706.6|1442
1655944800000|2022-06-23 00:40:00|11713.7|11709.7|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|892
1655945100000|2022-06-23 00:45:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|633
1655945400000|2022-06-23 00:50:00|11715.3|11711.3|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|509
1655945700000|2022-06-23 00:55:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11707.5|11703.5|946
1655946000000|2022-06-23 01:00:00|11710.6|11706.6|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|993
1655946300000|2022-06-23 01:05:00|11712.2|11708.2|11716.8|11712.8|11720|11716|11711.4|11707.4|715
1655946600000|2022-06-23 01:10:00|11715.3|11711.3|11718.4|11714.4|11718.4|11714.4|11712.2|11708.2|1044
1655946900000|2022-06-23 01:15:00|11720|11716|11721.5|11717.5|11723.1|11719.1|11718.4|11714.4|1560
1655947200000|2022-06-23 01:20:00|11720|11716|11716.8|11712.8|11721.5|11717.5|11716.8|11712.8|801
1655947500000|2022-06-23 01:25:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|308
1655947800000|2022-06-23 01:30:00|11712.2|11708.2|11712.9|11708.9|11713.7|11709.7|11712.2|11708.2|656
1655948100000|2022-06-23 01:35:00|11713.7|11709.7|11705.9|11701.9|11713.7|11709.7|11705.9|11701.9|2318
1655948400000|2022-06-23 01:40:00|11704.3|11700.3|11693.4|11689.4|11704.3|11700.3|11691.8|11687.8|3131
1655948700000|2022-06-23 01:45:00|11691.8|11687.8|11695|11691|11695.8|11691.8|11690.3|11686.3|11461
1655949000000|2022-06-23 01:50:00|11696.5|11692.5|11696.5|11692.5|11699.7|11695.7|11695|11691|1012
1655949300000|2022-06-23 01:55:00|11695|11691|11688.7|11684.7|11696.5|11692.5|11687.2|11683.2|3967
1655949600000|2022-06-23 02:00:00|11690.3|11686.3|11694.2|11690.2|11695|11691|11688.7|11684.7|1129
1655949900000|2022-06-23 02:05:00|11695|11691|11696.5|11692.5|11698.1|11694.1|11693.4|11689.4|1355
1655950200000|2022-06-23 02:10:00|11699.7|11695.7|11698.1|11694.1|11702.8|11698.8|11698.1|11694.1|2911
1655950500000|2022-06-23 02:15:00|11699.7|11695.7|11707.5|11703.5|11707.5|11703.5|11699.7|11695.7|1866
1655950800000|2022-06-23 02:20:00|11705.9|11701.9|11707.5|11703.5|11707.5|11703.5|11702.8|11698.8|1161
1655951100000|2022-06-23 02:25:00|11705.9|11701.9|11699.7|11695.7|11705.9|11701.9|11698.1|11694.1|1745
1655951400000|2022-06-23 02:30:00|11700.4|11696.4|11696.5|11692.5|11701.2|11697.2|11696.5|11692.5|558
1655951700000|2022-06-23 02:35:00|11697.3|11693.3|11695.8|11691.8|11698.1|11694.1|11695|11691|608
1655952000000|2022-06-23 02:40:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|260
1655952300000|2022-06-23 02:45:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11694.2|11690.2|1289
1655952600000|2022-06-23 02:50:00|11698.1|11694.1|11696.5|11692.5|11698.9|11694.9|11696.5|11692.5|671
1655952900000|2022-06-23 02:55:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11696.5|11692.5|421
1655953200000|2022-06-23 03:00:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|109
1655953500000|2022-06-23 03:05:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|155
1655953800000|2022-06-23 03:10:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|145
1655954100000|2022-06-23 03:15:00|11696.5|11692.5|11696.5|11692.5|11701.2|11697.2|11696.5|11692.5|412
1655954400000|2022-06-23 03:20:00|11697.3|11693.3|11695|11691|11698.1|11694.1|11695|11691|210
1655954700000|2022-06-23 03:25:00|11696.5|11692.5|11695.8|11691.8|11696.5|11692.5|11695|11691|173
1655955000000|2022-06-23 03:30:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11695|11691|447
1655955300000|2022-06-23 03:35:00|11698.1|11694.1|11693.4|11689.4|11698.1|11694.1|11691.8|11687.8|678
1655955600000|2022-06-23 03:40:00|11692.6|11688.6|11695|11691|11696.5|11692.5|11692.6|11688.6|737
1655955900000|2022-06-23 03:45:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|338
1655956200000|2022-06-23 03:50:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11695.8|11691.8|329
1655956500000|2022-06-23 03:55:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|39
1655956800000|2022-06-23 04:00:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|305
1655957100000|2022-06-23 04:05:00|11698.9|11694.9|11700.4|11696.4|11701.2|11697.2|11698.9|11694.9|250
1655957400000|2022-06-23 04:10:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|125
1655957700000|2022-06-23 04:15:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|364
1655958000000|2022-06-23 04:20:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|216
1655958300000|2022-06-23 04:25:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|111
1655958600000|2022-06-23 04:30:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|127
1655958900000|2022-06-23 04:35:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|56
1655959200000|2022-06-23 04:40:00|11695|11691|11699.7|11695.7|11699.7|11695.7|11695|11691|400
1655959500000|2022-06-23 04:45:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|74
1655959800000|2022-06-23 04:50:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|295
1655960100000|2022-06-23 04:55:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11702|11698|184
1655960400000|2022-06-23 05:00:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|600
1655960700000|2022-06-23 05:05:00|11701.2|11697.2|11696.5|11692.5|11701.2|11697.2|11696.5|11692.5|432
1655961000000|2022-06-23 05:10:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|601
1655961300000|2022-06-23 05:15:00|11698.9|11694.9|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|20
1655961600000|2022-06-23 05:20:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|377
1655961900000|2022-06-23 05:25:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11695|11691|257
1655962200000|2022-06-23 05:30:00|11697.3|11693.3|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|652
1655962500000|2022-06-23 05:35:00|11699.7|11695.7|11701.2|11697.2|11704.3|11700.3|11698.1|11694.1|788
1655962800000|2022-06-23 05:40:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|882
1655963100000|2022-06-23 05:45:00|11696.5|11692.5|11695|11691|11698.1|11694.1|11695|11691|433
1655963400000|2022-06-23 05:50:00|11693.4|11689.4|11695|11691|11695|11691|11693.4|11689.4|617
1655963700000|2022-06-23 05:55:00|11696.5|11692.5|11702.8|11698.8|11702.8|11698.8|11696.5|11692.5|1559
1655964000000|2022-06-23 06:00:00|11704.3|11700.3|11701.2|11697.2|11707.5|11703.5|11699.7|11695.7|1635
1655964300000|2022-06-23 06:05:00|11699.7|11695.7|11696.5|11692.5|11701.2|11697.2|11695|11691|1055
1655964600000|2022-06-23 06:10:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|765
1655964900000|2022-06-23 06:15:00|11696.5|11692.5|11698.1|11694.1|11701.2|11697.2|11693.4|11689.4|2519
1655965200000|2022-06-23 06:20:00|11696.5|11692.5|11695|11691|11699.7|11695.7|11693.4|11689.4|1406
1655965500000|2022-06-23 06:25:00|11694.2|11690.2|11691.8|11687.8|11695|11691|11691.8|11687.8|1462
1655965800000|2022-06-23 06:30:00|11693.4|11689.4|11695|11691|11696.5|11692.5|11690.3|11686.3|753
1655966100000|2022-06-23 06:35:00|11693.4|11689.4|11696.5|11692.5|11696.5|11692.5|11693.4|11689.4|345
1655966400000|2022-06-23 06:40:00|11698.1|11694.1|11691.8|11687.8|11698.1|11694.1|11691.8|11687.8|767
1655966700000|2022-06-23 06:45:00|11691.1|11687.1|11688.7|11684.7|11691.1|11687.1|11687.2|11683.2|1917
1655967000000|2022-06-23 06:50:00|11687.2|11683.2|11687.2|11683.2|11688.7|11684.7|11684|11680|1708
1655967300000|2022-06-23 06:55:00|11688.7|11684.7|11685.6|11681.6|11688.7|11684.7|11684|11680|1209
1655967600000|2022-06-23 07:00:00|11684|11680|11684|11680|11685.6|11681.6|11682.5|11678.5|2768
1655967900000|2022-06-23 07:05:00|11685.6|11681.6|11687.2|11683.2|11688.7|11684.7|11684|11680|1529
1655968200000|2022-06-23 07:10:00|11688.7|11684.7|11691.8|11687.8|11693.4|11689.4|11687.2|11683.2|2750
1655968500000|2022-06-23 07:15:00|11695.8|11691.8|11712.2|11708.2|11712.2|11708.2|11695.8|11691.8|9270
1655968800000|2022-06-23 07:20:00|11713.7|11709.7|11713.7|11709.7|11716.8|11712.8|11709|11705|6016
1655969100000|2022-06-23 07:25:00|11712.2|11708.2|11715.3|11711.3|11718.4|11714.4|11710.6|11706.6|9767
1655969400000|2022-06-23 07:30:00|11716.8|11712.8|11716.8|11712.8|11721.5|11717.5|11715.3|11711.3|6586
1655969700000|2022-06-23 07:35:00|11717.6|11713.6|11720|11716|11721.5|11717.5|11716.8|11712.8|3642
1655970000000|2022-06-23 07:40:00|11721.5|11717.5|11746.5|11742.5|11746.5|11742.5|11721.5|11717.5|9138
1655970300000|2022-06-23 07:45:00|11745|11741|11735.6|11731.6|11745|11741|11730.9|11726.9|7994
1655970600000|2022-06-23 07:50:00|11734|11730|11741.8|11737.8|11741.8|11737.8|11734|11730|3765
1655970900000|2022-06-23 07:55:00|11743.4|11739.4|11748.1|11744.1|11749.7|11745.7|11740.3|11736.3|7597
1655971200000|2022-06-23 08:00:00|11749.7|11745.7|11743.4|11739.4|11751.2|11747.2|11743.4|11739.4|6071
1655971500000|2022-06-23 08:05:00|11745|11741|11745|11741|11746.5|11742.5|11738.7|11734.7|6103
1655971800000|2022-06-23 08:10:00|11743.4|11739.4|11737.2|11733.2|11743.4|11739.4|11737.2|11733.2|4460
1655972100000|2022-06-23 08:15:00|11735.6|11731.6|11737.2|11733.2|11738.7|11734.7|11734|11730|5949
1655972400000|2022-06-23 08:20:00|11738.7|11734.7|11741.8|11737.8|11741.8|11737.8|11737.2|11733.2|2487
1655972700000|2022-06-23 08:25:00|11740.3|11736.3|11748.1|11744.1|11748.1|11744.1|11740.3|11736.3|2700
1655973000000|2022-06-23 08:30:00|11746.5|11742.5|11738.7|11734.7|11748.1|11744.1|11738.7|11734.7|3823
1655973300000|2022-06-23 08:35:00|11737.2|11733.2|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|2365
1655973600000|2022-06-23 08:40:00|11738.7|11734.7|11745|11741|11748.1|11744.1|11738.7|11734.7|3563
1655973900000|2022-06-23 08:45:00|11743.4|11739.4|11743.4|11739.4|11746.5|11742.5|11741.8|11737.8|2140
1655974200000|2022-06-23 08:50:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11738.7|11734.7|3102
1655974500000|2022-06-23 08:55:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|2654
1655974800000|2022-06-23 09:00:00|11741.8|11737.8|11748.1|11744.1|11749.7|11745.7|11740.3|11736.3|3407
1655975100000|2022-06-23 09:05:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11743.4|11739.4|1501
1655975400000|2022-06-23 09:10:00|11743.4|11739.4|11738.7|11734.7|11745|11741|11738.7|11734.7|1964
1655975700000|2022-06-23 09:15:00|11737.9|11733.9|11735.6|11731.6|11738.7|11734.7|11735.6|11731.6|2311
1655976000000|2022-06-23 09:20:00|11737.2|11733.2|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|3818
1655976300000|2022-06-23 09:25:00|11737.2|11733.2|11741.8|11737.8|11741.8|11737.8|11735.6|11731.6|2975
1655976600000|2022-06-23 09:30:00|11740.3|11736.3|11741.8|11737.8|11746.5|11742.5|11740.3|11736.3|2264
1655976900000|2022-06-23 09:35:00|11743.4|11739.4|11740.3|11736.3|11743.4|11739.4|11738.7|11734.7|2232
1655977200000|2022-06-23 09:40:00|11738.7|11734.7|11740.3|11736.3|11741.8|11737.8|11737.2|11733.2|1445
1655977500000|2022-06-23 09:45:00|11738.7|11734.7|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|2036
1655977800000|2022-06-23 09:50:00|11740.3|11736.3|11737.2|11733.2|11740.3|11736.3|11735.6|11731.6|1406
1655978100000|2022-06-23 09:55:00|11738.7|11734.7|11732.5|11728.5|11740.3|11736.3|11732.5|11728.5|1975
1655978400000|2022-06-23 10:00:00|11734|11730|11730.9|11726.9|11735.6|11731.6|11730.9|11726.9|1774
1655978700000|2022-06-23 10:05:00|11729.3|11725.3|11730.1|11726.1|11730.9|11726.9|11726.2|11722.2|1314
1655979000000|2022-06-23 10:10:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11727.8|11723.8|1663
1655979300000|2022-06-23 10:15:00|11729.3|11725.3|11727.8|11723.8|11730.9|11726.9|11727.8|11723.8|2836
1655979600000|2022-06-23 10:20:00|11729.3|11725.3|11732.5|11728.5|11732.5|11728.5|11726.2|11722.2|1743
1655979900000|2022-06-23 10:25:00|11730.9|11726.9|11734|11730|11737.2|11733.2|11730.9|11726.9|2675
1655980200000|2022-06-23 10:30:00|11734.8|11730.8|11732.5|11728.5|11735.6|11731.6|11732.5|11728.5|1461
1655980500000|2022-06-23 10:35:00|11734|11730|11738.7|11734.7|11740.3|11736.3|11734|11730|2590
1655980800000|2022-06-23 10:40:00|11740.3|11736.3|11737.2|11733.2|11740.3|11736.3|11735.6|11731.6|1447
1655981100000|2022-06-23 10:45:00|11738.7|11734.7|11734|11730|11738.7|11734.7|11734|11730|1745
1655981400000|2022-06-23 10:50:00|11735.6|11731.6|11734|11730|11735.6|11731.6|11734|11730|2867
1655981700000|2022-06-23 10:55:00|11735.6|11731.6|11727.8|11723.8|11735.6|11731.6|11727.8|11723.8|1689
1655982000000|2022-06-23 11:00:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11724.7|11720.7|1841
1655982300000|2022-06-23 11:05:00|11729.3|11725.3|11724.7|11720.7|11729.3|11725.3|11723.1|11719.1|2024
1655982600000|2022-06-23 11:10:00|11726.2|11722.2|11726.2|11722.2|11729.3|11725.3|11724.7|11720.7|2400
1655982900000|2022-06-23 11:15:00|11724.7|11720.7|11724.7|11720.7|11727.8|11723.8|11723.1|11719.1|1606
1655983200000|2022-06-23 11:20:00|11723.1|11719.1|11723.1|11719.1|11726.2|11722.2|11720|11716|3143
1655983500000|2022-06-23 11:25:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11723.1|11719.1|827
1655983800000|2022-06-23 11:30:00|11727.8|11723.8|11729.3|11725.3|11730.9|11726.9|11726.2|11722.2|3020
1655984100000|2022-06-23 11:35:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11724.7|11720.7|1361
1655984400000|2022-06-23 11:40:00|11724.7|11720.7|11721.5|11717.5|11726.2|11722.2|11721.5|11717.5|1590
1655984700000|2022-06-23 11:45:00|11723.1|11719.1|11721.5|11717.5|11723.1|11719.1|11720|11716|1473
1655985000000|2022-06-23 11:50:00|11720|11716|11721.5|11717.5|11721.5|11717.5|11716.8|11712.8|1631
1655985300000|2022-06-23 11:55:00|11720|11716|11726.2|11722.2|11727.8|11723.8|11720|11716|1977
1655985600000|2022-06-23 12:00:00|11727.8|11723.8|11730.9|11726.9|11730.9|11726.9|11726.2|11722.2|2251
1655985900000|2022-06-23 12:05:00|11729.3|11725.3|11730.9|11726.9|11732.5|11728.5|11726.2|11722.2|3105
1655986200000|2022-06-23 12:10:00|11729.3|11725.3|11734|11730|11737.2|11733.2|11729.3|11725.3|3067
1655986500000|2022-06-23 12:15:00|11732.5|11728.5|11737.2|11733.2|11738.7|11734.7|11729.3|11725.3|5867
1655986800000|2022-06-23 12:20:00|11735.6|11731.6|11748.1|11744.1|11749.7|11745.7|11730.9|11726.9|8204
1655987100000|2022-06-23 12:25:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11741.8|11737.8|4661
1655987400000|2022-06-23 12:30:00|11749.7|11745.7|11751.2|11747.2|11754.3|11750.3|11746.5|11742.5|7051
1655987700000|2022-06-23 12:35:00|11752.8|11748.8|11755.9|11751.9|11757.5|11753.5|11749.7|11745.7|7091
1655988000000|2022-06-23 12:40:00|11754.3|11750.3|11748.1|11744.1|11755.9|11751.9|11746.5|11742.5|6504
1655988300000|2022-06-23 12:45:00|11749.7|11745.7|11751.2|11747.2|11754.3|11750.3|11746.5|11742.5|6620
1655988600000|2022-06-23 12:50:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11748.1|11744.1|5633
1655988900000|2022-06-23 12:55:00|11752.8|11748.8|11752.8|11748.8|11755.9|11751.9|11751.2|11747.2|5055
1655989200000|2022-06-23 13:00:00|11751.2|11747.2|11751.2|11747.2|11757.5|11753.5|11748.1|11744.1|5149
1655989500000|2022-06-23 13:05:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|3045
1655989800000|2022-06-23 13:10:00|11752.8|11748.8|11748.1|11744.1|11755.9|11751.9|11748.1|11744.1|4747
1655990100000|2022-06-23 13:15:00|11746.5|11742.5|11751.2|11747.2|11751.2|11747.2|11741.8|11737.8|9040
1655990400000|2022-06-23 13:20:00|11752.8|11748.8|11768.4|11764.4|11770|11766|11752.8|11748.8|12637
1655990700000|2022-06-23 13:25:00|11766.8|11762.8|11770|11766|11773.1|11769.1|11760.6|11756.6|10126
1655991000000|2022-06-23 13:30:00|11771.5|11767.5|11774.7|11770.7|11774.7|11770.7|11770|11766|7799
1655991300000|2022-06-23 13:35:00|11773.1|11769.1|11770|11766|11776.2|11772.2|11770|11766|6310
1655991600000|2022-06-23 13:40:00|11768.4|11764.4|11760.6|11756.6|11768.4|11764.4|11757.5|11753.5|13465
1655991900000|2022-06-23 13:45:00|11767.6|11763.6|11782.5|11778.5|11784|11780|11767.6|11763.6|54562
1655992200000|2022-06-23 13:50:00|11780.9|11776.9|11810.6|11806.6|11810.6|11806.6|11777.8|11773.8|69218
1655992500000|2022-06-23 13:55:00|11809|11805|11815.3|11811.3|11815.3|11811.3|11802.8|11798.8|45203
1655992800000|2022-06-23 14:00:00|11821.5|11817.5|11815.3|11811.3|11821.5|11817.5|11805.9|11801.9|36691
1655993100000|2022-06-23 14:05:00|11813.7|11809.7|11816.8|11812.8|11818.4|11814.4|11813.7|11809.7|10823
1655993400000|2022-06-23 14:10:00|11815.3|11811.3|11812.2|11808.2|11816.8|11812.8|11809|11805|12894
1655993700000|2022-06-23 14:15:00|11810.6|11806.6|11813.7|11809.7|11816.8|11812.8|11809|11805|10621
1655994000000|2022-06-23 14:20:00|11815.3|11811.3|11816.8|11812.8|11820|11816|11812.2|11808.2|6874
1655994300000|2022-06-23 14:25:00|11815.3|11811.3|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|7835
1655994600000|2022-06-23 14:30:00|11815.3|11811.3|11804.3|11800.3|11818.4|11814.4|11804.3|11800.3|10595
1655994900000|2022-06-23 14:35:00|11805.9|11801.9|11813.7|11809.7|11813.7|11809.7|11801.2|11797.2|14371
1655995200000|2022-06-23 14:40:00|11812.2|11808.2|11818.4|11814.4|11821.5|11817.5|11812.2|11808.2|13071
1655995500000|2022-06-23 14:45:00|11816.8|11812.8|11816.8|11812.8|11820|11816|11815.3|11811.3|4300
1655995800000|2022-06-23 14:50:00|11818.4|11814.4|11824.7|11820.7|11824.7|11820.7|11816.8|11812.8|7136
1655996100000|2022-06-23 14:55:00|11823.1|11819.1|11820|11816|11824.7|11820.7|11820|11816|12280
1655996400000|2022-06-23 15:00:00|11818.4|11814.4|11810.6|11806.6|11818.4|11814.4|11801.2|11797.2|24824
1655996700000|2022-06-23 15:05:00|11809.8|11805.8|11816.8|11812.8|11816.8|11812.8|11807.5|11803.5|6941
1655997000000|2022-06-23 15:10:00|11815.3|11811.3|11815.3|11811.3|11818.4|11814.4|11809|11805|6229
1655997300000|2022-06-23 15:15:00|11816.8|11812.8|11805.9|11801.9|11816.8|11812.8|11805.9|11801.9|4119
1655997600000|2022-06-23 15:20:00|11804.3|11800.3|11793.4|11789.4|11807.5|11803.5|11791.8|11787.8|9980
1655997900000|2022-06-23 15:25:00|11791.8|11787.8|11790.3|11786.3|11793.4|11789.4|11785.6|11781.6|11327
1655998200000|2022-06-23 15:30:00|11791.8|11787.8|11787.2|11783.2|11793.4|11789.4|11785.6|11781.6|6199
1655998500000|2022-06-23 15:35:00|11788.7|11784.7|11787.2|11783.2|11791.8|11787.8|11784|11780|6213
1655998800000|2022-06-23 15:40:00|11788.7|11784.7|11787.2|11783.2|11795|11791|11787.2|11783.2|4116
1655999100000|2022-06-23 15:45:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|3494
1655999400000|2022-06-23 15:50:00|11790.3|11786.3|11793.4|11789.4|11795|11791|11788.7|11784.7|2409
1655999700000|2022-06-23 15:55:00|11791.8|11787.8|11790.3|11786.3|11793.4|11789.4|11787.2|11783.2|2973
1656000000000|2022-06-23 16:00:00|11791.1|11787.1|11790.3|11786.3|11793.4|11789.4|11784|11780|3350
1656000300000|2022-06-23 16:05:00|11791.8|11787.8|11793.4|11789.4|11801.2|11797.2|11791.8|11787.8|4502
1656000600000|2022-06-23 16:10:00|11791.8|11787.8|11788.7|11784.7|11795|11791|11788.7|11784.7|2833
1656000900000|2022-06-23 16:15:00|11790.3|11786.3|11787.2|11783.2|11790.3|11786.3|11787.2|11783.2|2056
1656001200000|2022-06-23 16:20:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11782.5|11778.5|2314
1656001500000|2022-06-23 16:25:00|11790.3|11786.3|11791.8|11787.8|11796.5|11792.5|11787.2|11783.2|4441
1656001800000|2022-06-23 16:30:00|11790.3|11786.3|11796.5|11792.5|11796.5|11792.5|11790.3|11786.3|1906
1656002100000|2022-06-23 16:35:00|11795|11791|11799.7|11795.7|11799.7|11795.7|11795|11791|2385
1656002400000|2022-06-23 16:40:00|11798.1|11794.1|11799.7|11795.7|11801.2|11797.2|11796.5|11792.5|3066
1656002700000|2022-06-23 16:45:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|3180
1656003000000|2022-06-23 16:50:00|11799.7|11795.7|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|5650
1656003300000|2022-06-23 16:55:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|2076
1656003600000|2022-06-23 17:00:00|11796.5|11792.5|11796.5|11792.5|11801.2|11797.2|11795|11791|4274
1656003900000|2022-06-23 17:05:00|11795|11791|11799.7|11795.7|11799.7|11795.7|11795|11791|3964
1656004200000|2022-06-23 17:10:00|11798.1|11794.1|11793.4|11789.4|11799.7|11795.7|11788.7|11784.7|5234
1656004500000|2022-06-23 17:15:00|11795|11791|11790.3|11786.3|11796.5|11792.5|11788.7|11784.7|5145
1656004800000|2022-06-23 17:20:00|11791.8|11787.8|11782.5|11778.5|11791.8|11787.8|11782.5|11778.5|4021
1656005100000|2022-06-23 17:25:00|11784|11780|11785.6|11781.6|11787.2|11783.2|11784|11780|3091
1656005400000|2022-06-23 17:30:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11782.5|11778.5|1892
1656005700000|2022-06-23 17:35:00|11782.5|11778.5|11784|11780|11784|11780|11780.9|11776.9|2305
1656006000000|2022-06-23 17:40:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11780.9|11776.9|3008
1656006300000|2022-06-23 17:45:00|11784|11780|11777.8|11773.8|11784|11780|11777.8|11773.8|1669
1656006600000|2022-06-23 17:50:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1728
1656006900000|2022-06-23 17:55:00|11776.2|11772.2|11776.2|11772.2|11779.3|11775.3|11773.1|11769.1|4660
1656007200000|2022-06-23 18:00:00|11777.8|11773.8|11779.3|11775.3|11780.9|11776.9|11776.2|11772.2|2710
1656007500000|2022-06-23 18:05:00|11780.9|11776.9|11779.3|11775.3|11782.5|11778.5|11777.8|11773.8|1396
1656007800000|2022-06-23 18:10:00|11777.8|11773.8|11780.9|11776.9|11782.5|11778.5|11777.8|11773.8|3875
1656008100000|2022-06-23 18:15:00|11779.3|11775.3|11776.2|11772.2|11779.3|11775.3|11776.2|11772.2|1699
1656008400000|2022-06-23 18:20:00|11774.7|11770.7|11779.3|11775.3|11779.3|11775.3|11774.7|11770.7|3001
1656008700000|2022-06-23 18:25:00|11777.8|11773.8|11773.1|11769.1|11779.3|11775.3|11773.1|11769.1|1610
1656009000000|2022-06-23 18:30:00|11772.3|11768.3|11771.5|11767.5|11773.1|11769.1|11770|11766|4334
1656009300000|2022-06-23 18:35:00|11770|11766|11766.8|11762.8|11770|11766|11765.3|11761.3|4484
1656009600000|2022-06-23 18:40:00|11765.3|11761.3|11762.2|11758.2|11766.8|11762.8|11760.6|11756.6|6039
1656009900000|2022-06-23 18:45:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11759|11755|3476
1656010200000|2022-06-23 18:50:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|3653
1656010500000|2022-06-23 18:55:00|11763.7|11759.7|11768.4|11764.4|11770|11766|11762.2|11758.2|7184
1656010800000|2022-06-23 19:00:00|11766.8|11762.8|11765.3|11761.3|11770|11766|11765.3|11761.3|4657
1656011100000|2022-06-23 19:05:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|1898
1656011400000|2022-06-23 19:10:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|5096
1656011700000|2022-06-23 19:15:00|11765.3|11761.3|11762.2|11758.2|11766.8|11762.8|11762.2|11758.2|2816
1656012000000|2022-06-23 19:20:00|11760.6|11756.6|11759|11755|11763.7|11759.7|11759|11755|2451
1656012300000|2022-06-23 19:25:00|11760.6|11756.6|11759|11755|11762.2|11758.2|11759|11755|5953
1656012600000|2022-06-23 19:30:00|11757.5|11753.5|11759|11755|11759|11755|11754.3|11750.3|3198
1656012900000|2022-06-23 19:35:00|11760.6|11756.6|11762.2|11758.2|11763.7|11759.7|11760.6|11756.6|4705
1656013200000|2022-06-23 19:40:00|11760.6|11756.6|11757.5|11753.5|11760.6|11756.6|11757.5|11753.5|2167
1656013500000|2022-06-23 19:45:00|11759|11755|11757.5|11753.5|11759|11755|11755.9|11751.9|1701
1656013800000|2022-06-23 19:50:00|11755.9|11751.9|11759|11755|11760.6|11756.6|11755.9|11751.9|1592
1656014100000|2022-06-23 19:55:00|11760.6|11756.6|11762.2|11758.2|11763.7|11759.7|11759|11755|3521
1656014400000|2022-06-23 20:00:00|11760.6|11756.6|11754.3|11750.3|11762.2|11758.2|11752.8|11748.8|5505
1656014700000|2022-06-23 20:05:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|1529
1656015000000|2022-06-23 20:10:00|11754.3|11750.3|11757.5|11753.5|11757.5|11753.5|11752.8|11748.8|3142
1656015300000|2022-06-23 20:15:00|11755.9|11751.9|11759|11755|11762.2|11758.2|11754.3|11750.3|2457
1656015600000|2022-06-23 20:20:00|11760.6|11756.6|11759|11755|11762.2|11758.2|11757.5|11753.5|2633
1656015900000|2022-06-23 20:25:00|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|11757.5|11753.5|3460
1656016200000|2022-06-23 20:30:00|11759|11755|11759|11755|11760.6|11756.6|11759|11755|1755
1656016500000|2022-06-23 20:35:00|11757.5|11753.5|11759|11755|11759|11755|11757.5|11753.5|361
1656016800000|2022-06-23 20:40:00|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|455
1656017100000|2022-06-23 20:45:00|11762.2|11758.2|11759|11755|11762.2|11758.2|11757.5|11753.5|1788
1656017400000|2022-06-23 20:50:00|11757.5|11753.5|11754.3|11750.3|11757.5|11753.5|11752.8|11748.8|2989
1656017700000|2022-06-23 20:55:00|11755.9|11751.9|11755.9|11751.9|11760.6|11756.6|11755.9|11751.9|4008
1656021600000|2022-06-23 22:00:00|11761.4|11757.4|11762.2|11758.2|11765.3|11761.3|11757.5|11753.5|424
1656021900000|2022-06-23 22:05:00|11761.4|11757.4|11760.6|11756.6|11762.2|11758.2|11759|11755|253
1656022200000|2022-06-23 22:10:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11759|11755|405
1656022500000|2022-06-23 22:15:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|84
1656022800000|2022-06-23 22:20:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11759|11755|149
1656023100000|2022-06-23 22:25:00|11759|11755|11759|11755|11760.6|11756.6|11755.9|11751.9|727
1656023400000|2022-06-23 22:30:00|11759.8|11755.8|11760.6|11756.6|11762.2|11758.2|11759|11755|520
1656023700000|2022-06-23 22:35:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|136
1656024000000|2022-06-23 22:40:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11760.6|11756.6|611
1656024300000|2022-06-23 22:45:00|11763.7|11759.7|11760.6|11756.6|11765.3|11761.3|11760.6|11756.6|408
1656024600000|2022-06-23 22:50:00|11761.4|11757.4|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|223
1656024900000|2022-06-23 22:55:00|11759|11755|11757.5|11753.5|11759|11755|11757.5|11753.5|359
1656025200000|2022-06-23 23:00:00|11759|11755|11759|11755|11760.6|11756.6|11759|11755|643
1656025500000|2022-06-23 23:05:00|11759.8|11755.8|11760.6|11756.6|11760.6|11756.6|11759|11755|18
1656025800000|2022-06-23 23:10:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11759|11755|45
1656026100000|2022-06-23 23:15:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|157
1656026400000|2022-06-23 23:20:00|11762.9|11758.9|11759.8|11755.8|11763.7|11759.7|11759|11755|87
1656026700000|2022-06-23 23:25:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|65
1656027000000|2022-06-23 23:30:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|204
1656027300000|2022-06-23 23:35:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|185
1656027600000|2022-06-23 23:40:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|119
1656027900000|2022-06-23 23:45:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|181
1656028200000|2022-06-23 23:50:00|11760.6|11756.6|11762.2|11758.2|11762.9|11758.9|11760.6|11756.6|178
1656028500000|2022-06-23 23:55:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|814
1656028800000|2022-06-24 00:00:00|11768.4|11764.4|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|545
1656029100000|2022-06-24 00:05:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|419
1656029400000|2022-06-24 00:10:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|310
1656029700000|2022-06-24 00:15:00|11766.8|11762.8|11759|11755|11768.4|11764.4|11759|11755|1098
1656030000000|2022-06-24 00:20:00|11760.6|11756.6|11754.3|11750.3|11760.6|11756.6|11753.6|11749.6|1656
1656030300000|2022-06-24 00:25:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|1474
1656030600000|2022-06-24 00:30:00|11751.2|11747.2|11741.8|11737.8|11751.2|11747.2|11735.6|11731.6|4910
1656030900000|2022-06-24 00:35:00|11743.4|11739.4|11743.4|11739.4|11746.5|11742.5|11741.8|11737.8|1301
1656031200000|2022-06-24 00:40:00|11745|11741|11745|11741|11749.7|11745.7|11741.8|11737.8|1561
1656031500000|2022-06-24 00:45:00|11743.4|11739.4|11749.7|11745.7|11749.7|11745.7|11743.4|11739.4|850
1656031800000|2022-06-24 00:50:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11745|11741|309
1656032100000|2022-06-24 00:55:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11746.5|11742.5|253
1656032400000|2022-06-24 01:00:00|11751.2|11747.2|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|393
1656032700000|2022-06-24 01:05:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|406
1656033000000|2022-06-24 01:10:00|11752.8|11748.8|11750.4|11746.4|11752.8|11748.8|11750.4|11746.4|362
1656033300000|2022-06-24 01:15:00|11749.7|11745.7|11746.5|11742.5|11751.2|11747.2|11746.5|11742.5|837
1656033600000|2022-06-24 01:20:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11745|11741|611
1656033900000|2022-06-24 01:25:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11743.4|11739.4|448
1656034200000|2022-06-24 01:30:00|11749.7|11745.7|11748.1|11744.1|11751.2|11747.2|11746.5|11742.5|496
1656034500000|2022-06-24 01:35:00|11746.5|11742.5|11751.2|11747.2|11751.2|11747.2|11746.5|11742.5|680
1656034800000|2022-06-24 01:40:00|11749.7|11745.7|11751.2|11747.2|11754.3|11750.3|11749.7|11745.7|724
1656035100000|2022-06-24 01:45:00|11752.8|11748.8|11755.9|11751.9|11755.9|11751.9|11749.7|11745.7|637
1656035400000|2022-06-24 01:50:00|11757.5|11753.5|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|512
1656035700000|2022-06-24 01:55:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|338
1656036000000|2022-06-24 02:00:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|569
1656036300000|2022-06-24 02:05:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11751.2|11747.2|237
1656036600000|2022-06-24 02:10:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|360
1656036900000|2022-06-24 02:15:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|1315
1656037200000|2022-06-24 02:20:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|436
1656037500000|2022-06-24 02:25:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|179
1656037800000|2022-06-24 02:30:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|280
1656038100000|2022-06-24 02:35:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|65
1656038400000|2022-06-24 02:40:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|318
1656038700000|2022-06-24 02:45:00|11753.6|11749.6|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|56
1656039000000|2022-06-24 02:50:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|472
1656039300000|2022-06-24 02:55:00|||||||||90
1656039600000|2022-06-24 03:00:00|11752.8|11748.8|11754.3|11750.3|11754.3|11750.3|11751.2|11747.2|583
1656039900000|2022-06-24 03:05:00|11753.6|11749.6|11749.7|11745.7|11754.3|11750.3|11749.7|11745.7|221
1656040200000|2022-06-24 03:10:00|11751.2|11747.2|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|206
1656040500000|2022-06-24 03:15:00|11749.7|11745.7|11749.7|11745.7|11749.7|11745.7|11749.7|11745.7|466
1656040800000|2022-06-24 03:20:00|11748.1|11744.1|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|116
1656041100000|2022-06-24 03:25:00|11754.3|11750.3|11760.6|11756.6|11760.6|11756.6|11754.3|11750.3|1818
1656041400000|2022-06-24 03:30:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|1168
1656041700000|2022-06-24 03:35:00|11762.9|11758.9|11759|11755|11762.9|11758.9|11759|11755|558
1656042000000|2022-06-24 03:40:00|11757.5|11753.5|11759|11755|11759|11755|11756.7|11752.7|325
1656042300000|2022-06-24 03:45:00|11757.5|11753.5|11759.8|11755.8|11762.2|11758.2|11757.5|11753.5|315
1656042600000|2022-06-24 03:50:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11759|11755|23
1656042900000|2022-06-24 03:55:00|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|142
1656043200000|2022-06-24 04:00:00|11759|11755|11759|11755|11759|11755|11759|11755|206
1656043500000|2022-06-24 04:05:00|11757.5|11753.5|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|756
1656043800000|2022-06-24 04:10:00|11762.2|11758.2|11759|11755|11762.2|11758.2|11757.5|11753.5|234
1656044100000|2022-06-24 04:15:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11757.5|11753.5|311
1656044400000|2022-06-24 04:20:00|11757.5|11753.5|11755.9|11751.9|11757.5|11753.5|11755.9|11751.9|202
1656044700000|2022-06-24 04:25:00|11757.5|11753.5|11759|11755|11759|11755|11757.5|11753.5|215
1656045000000|2022-06-24 04:30:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11757.5|11753.5|414
1656045300000|2022-06-24 04:35:00|11757.5|11753.5|11755.9|11751.9|11757.5|11753.5|11755.9|11751.9|285
1656045600000|2022-06-24 04:40:00|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|191
1656045900000|2022-06-24 04:45:00|11755.9|11751.9|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|185
1656046200000|2022-06-24 04:50:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|390
1656046500000|2022-06-24 04:55:00|||||||||33
1656046800000|2022-06-24 05:00:00|11754.3|11750.3|11754.3|11750.3|11757.5|11753.5|11754.3|11750.3|546
1656047100000|2022-06-24 05:05:00|11755.9|11751.9|11760.6|11756.6|11760.6|11756.6|11755.9|11751.9|350
1656047400000|2022-06-24 05:10:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11758.3|11754.3|517
1656047700000|2022-06-24 05:15:00|11760.6|11756.6|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|288
1656048000000|2022-06-24 05:20:00|11760.6|11756.6|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|144
1656048300000|2022-06-24 05:25:00|11760.6|11756.6|11762.2|11758.2|11763.7|11759.7|11760.6|11756.6|701
1656048600000|2022-06-24 05:30:00|11760.6|11756.6|11759|11755|11762.2|11758.2|11759|11755|465
1656048900000|2022-06-24 05:35:00|11757.5|11753.5|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|809
1656049200000|2022-06-24 05:40:00|11754.3|11750.3|11757.5|11753.5|11757.5|11753.5|11752.8|11748.8|486
1656049500000|2022-06-24 05:45:00|11759|11755|11757.5|11753.5|11759|11755|11757.5|11753.5|156
1656049800000|2022-06-24 05:50:00|11758.3|11754.3|11759|11755|11759|11755|11757.5|11753.5|299
1656050100000|2022-06-24 05:55:00|11760.6|11756.6|11757.5|11753.5|11762.2|11758.2|11755.9|11751.9|793
1656050400000|2022-06-24 06:00:00|11755.9|11751.9|11752.8|11748.8|11759|11755|11751.2|11747.2|1644
1656050700000|2022-06-24 06:05:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|1434
1656051000000|2022-06-24 06:10:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|436
1656051300000|2022-06-24 06:15:00|11752.8|11748.8|11755.9|11751.9|11755.9|11751.9|11751.2|11747.2|1517
1656051600000|2022-06-24 06:20:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|372
1656051900000|2022-06-24 06:25:00|11752.8|11748.8|11752.8|11748.8|11755.9|11751.9|11752.8|11748.8|1388
1656052200000|2022-06-24 06:30:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11751.2|11747.2|1033
1656052500000|2022-06-24 06:35:00|11755.9|11751.9|11760.6|11756.6|11760.6|11756.6|11755.9|11751.9|1107
1656052800000|2022-06-24 06:40:00|11762.2|11758.2|11760.6|11756.6|11763.7|11759.7|11760.6|11756.6|441
1656053100000|2022-06-24 06:45:00|11762.2|11758.2|11766.8|11762.8|11766.8|11762.8|11760.6|11756.6|1461
1656053400000|2022-06-24 06:50:00|11768.4|11764.4|11768.4|11764.4|11771.5|11767.5|11765.3|11761.3|2814
1656053700000|2022-06-24 06:55:00|11770|11766|11780.9|11776.9|11780.9|11776.9|11768.4|11764.4|2683
1656054000000|2022-06-24 07:00:00|11782.5|11778.5|11780.9|11776.9|11787.2|11783.2|11777.8|11773.8|5395
1656054300000|2022-06-24 07:05:00|11779.3|11775.3|11782.5|11778.5|11784|11780|11776.2|11772.2|1170
1656054600000|2022-06-24 07:10:00|11784|11780|11791.8|11787.8|11791.8|11787.8|11782.5|11778.5|2111
1656054900000|2022-06-24 07:15:00|11790.3|11786.3|11798.1|11794.1|11802.8|11798.8|11790.3|11786.3|9308
1656055200000|2022-06-24 07:20:00|11799.7|11795.7|11787.2|11783.2|11799.7|11795.7|11787.2|11783.2|3551
1656055500000|2022-06-24 07:25:00|11785.6|11781.6|11788.7|11784.7|11791.8|11787.8|11782.5|11778.5|3018
1656055800000|2022-06-24 07:30:00|11787.2|11783.2|11784|11780|11790.3|11786.3|11782.5|11778.5|3359
1656056100000|2022-06-24 07:35:00|11785.6|11781.6|11779.3|11775.3|11787.2|11783.2|11776.2|11772.2|2819
1656056400000|2022-06-24 07:40:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11776.2|11772.2|1280
1656056700000|2022-06-24 07:45:00|11780.9|11776.9|11777.8|11773.8|11784|11780|11777.8|11773.8|1898
1656057000000|2022-06-24 07:50:00|11779.3|11775.3|11784|11780|11785.6|11781.6|11777.8|11773.8|2854
1656057300000|2022-06-24 07:55:00|11785.6|11781.6|11788.7|11784.7|11790.3|11786.3|11784|11780|3219
1656057600000|2022-06-24 08:00:00|11787.2|11783.2|11784|11780|11790.3|11786.3|11777.8|11773.8|5263
1656057900000|2022-06-24 08:05:00|11782.5|11778.5|11776.2|11772.2|11785.6|11781.6|11774.7|11770.7|3457
1656058200000|2022-06-24 08:10:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11776.2|11772.2|2071
1656058500000|2022-06-24 08:15:00|11777.8|11773.8|11774.7|11770.7|11779.3|11775.3|11773.1|11769.1|1164
1656058800000|2022-06-24 08:20:00|11776.2|11772.2|11771.5|11767.5|11777.8|11773.8|11771.5|11767.5|1385
1656059100000|2022-06-24 08:25:00|11773.1|11769.1|11770|11766|11773.1|11769.1|11766.8|11762.8|2329
1656059400000|2022-06-24 08:30:00|11771.5|11767.5|11774.7|11770.7|11776.2|11772.2|11771.5|11767.5|976
1656059700000|2022-06-24 08:35:00|11773.1|11769.1|11770|11766|11776.2|11772.2|11770|11766|1725
1656060000000|2022-06-24 08:40:00|11771.5|11767.5|11771.5|11767.5|11776.2|11772.2|11770|11766|1218
1656060300000|2022-06-24 08:45:00|11770|11766|11760.6|11756.6|11771.5|11767.5|11760.6|11756.6|2638
1656060600000|2022-06-24 08:50:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|2185
1656060900000|2022-06-24 08:55:00|11759|11755|11759|11755|11760.6|11756.6|11757.5|11753.5|943
1656061200000|2022-06-24 09:00:00|11760.6|11756.6|11766.8|11762.8|11766.8|11762.8|11760.6|11756.6|2050
1656061500000|2022-06-24 09:05:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|1137
1656061800000|2022-06-24 09:10:00|11766.8|11762.8|11762.2|11758.2|11766.8|11762.8|11760.6|11756.6|1373
1656062100000|2022-06-24 09:15:00|11763.7|11759.7|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|2846
1656062400000|2022-06-24 09:20:00|11763.7|11759.7|11759|11755|11765.3|11761.3|11759|11755|1145
1656062700000|2022-06-24 09:25:00|11758.3|11754.3|11752.8|11748.8|11759|11755|11752.8|11748.8|2236
1656063000000|2022-06-24 09:30:00|11752|11748|11754.3|11750.3|11755.9|11751.9|11751.2|11747.2|2712
1656063300000|2022-06-24 09:35:00|11752.8|11748.8|11758.3|11754.3|11758.3|11754.3|11751.2|11747.2|1384
1656063600000|2022-06-24 09:40:00|11757.5|11753.5|11760.6|11756.6|11760.6|11756.6|11757.5|11753.5|958
1656063900000|2022-06-24 09:45:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|1012
1656064200000|2022-06-24 09:50:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|787
1656064500000|2022-06-24 09:55:00|11760.6|11756.6|11763.7|11759.7|11765.3|11761.3|11760.6|11756.6|1585
1656064800000|2022-06-24 10:00:00|11765.3|11761.3|11751.2|11747.2|11765.3|11761.3|11751.2|11747.2|4052
1656065100000|2022-06-24 10:05:00|11749.7|11745.7|11745|11741|11751.2|11747.2|11741.8|11737.8|6572
1656065400000|2022-06-24 10:10:00|11743.4|11739.4|11743.4|11739.4|11746.5|11742.5|11741.8|11737.8|2304
1656065700000|2022-06-24 10:15:00|11745|11741|11740.3|11736.3|11748.1|11744.1|11740.3|11736.3|2065
1656066000000|2022-06-24 10:20:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11738.7|11734.7|3038
1656066300000|2022-06-24 10:25:00|11745|11741|11746.5|11742.5|11748.1|11744.1|11743.4|11739.4|778
1656066600000|2022-06-24 10:30:00|11748.1|11744.1|11741.8|11737.8|11748.1|11744.1|11741.8|11737.8|1892
1656066900000|2022-06-24 10:35:00|11743.4|11739.4|11745|11741|11748.1|11744.1|11741.8|11737.8|1122
1656067200000|2022-06-24 10:40:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11745|11741|879
1656067500000|2022-06-24 10:45:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11745|11741|1239
1656067800000|2022-06-24 10:50:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11745|11741|602
1656068100000|2022-06-24 10:55:00|11748.1|11744.1|11737.2|11733.2|11748.1|11744.1|11737.2|11733.2|959
1656068400000|2022-06-24 11:00:00|11738.7|11734.7|11743.4|11739.4|11745|11741|11738.7|11734.7|988
1656068700000|2022-06-24 11:05:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11743.4|11739.4|1087
1656069000000|2022-06-24 11:10:00|11746.5|11742.5|11740.3|11736.3|11748.1|11744.1|11738.7|11734.7|4293
1656069300000|2022-06-24 11:15:00|11738.7|11734.7|11737.2|11733.2|11740.3|11736.3|11732.5|11728.5|2851
1656069600000|2022-06-24 11:20:00|11735.6|11731.6|11740.3|11736.3|11740.3|11736.3|11735.6|11731.6|2871
1656069900000|2022-06-24 11:25:00|11738.7|11734.7|11737.2|11733.2|11738.7|11734.7|11735.6|11731.6|1075
1656070200000|2022-06-24 11:30:00|11736.4|11732.4|11740.3|11736.3|11740.3|11736.3|11734|11730|2283
1656070500000|2022-06-24 11:35:00|11738.7|11734.7|11743.4|11739.4|11745|11741|11738.7|11734.7|1873
1656070800000|2022-06-24 11:40:00|11745|11741|11740.3|11736.3|11745|11741|11738.7|11734.7|1391
1656071100000|2022-06-24 11:45:00|11741.8|11737.8|11730.9|11726.9|11743.4|11739.4|11727.8|11723.8|3048
1656071400000|2022-06-24 11:50:00|11729.3|11725.3|11732.5|11728.5|11734|11730|11724.7|11720.7|4710
1656071700000|2022-06-24 11:55:00|11734|11730|11730.9|11726.9|11734|11730|11729.3|11725.3|2290
1656072000000|2022-06-24 12:00:00|11729.3|11725.3|11735.6|11731.6|11735.6|11731.6|11729.3|11725.3|3760
1656072300000|2022-06-24 12:05:00|11734|11730|11737.2|11733.2|11737.2|11733.2|11732.5|11728.5|2117
1656072600000|2022-06-24 12:10:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|2560
1656072900000|2022-06-24 12:15:00|11734|11730|11737.2|11733.2|11738.7|11734.7|11732.5|11728.5|2053
1656073200000|2022-06-24 12:20:00|11735.6|11731.6|11745|11741|11749.7|11745.7|11735.6|11731.6|7025
1656073500000|2022-06-24 12:25:00|11746.5|11742.5|11745|11741|11748.1|11744.1|11743.4|11739.4|2524
1656073800000|2022-06-24 12:30:00|11746.5|11742.5|11740.3|11736.3|11748.1|11744.1|11738.7|11734.7|3175
1656074100000|2022-06-24 12:35:00|11738.7|11734.7|11737.2|11733.2|11741.8|11737.8|11730.9|11726.9|4117
1656074400000|2022-06-24 12:40:00|11738.7|11734.7|11743.4|11739.4|11743.4|11739.4|11737.2|11733.2|1667
1656074700000|2022-06-24 12:45:00|11741.8|11737.8|11754.3|11750.3|11754.3|11750.3|11741.8|11737.8|4061
1656075000000|2022-06-24 12:50:00|11752.8|11748.8|11749.7|11745.7|11760.6|11756.6|11748.1|11744.1|7646
1656075300000|2022-06-24 12:55:00|11750.4|11746.4|11749.7|11745.7|11755.9|11751.9|11748.1|11744.1|3545
1656075600000|2022-06-24 13:00:00|11748.9|11744.9|11748.1|11744.1|11752.8|11748.8|11748.1|11744.1|3678
1656075900000|2022-06-24 13:05:00|11746.5|11742.5|11760.6|11756.6|11760.6|11756.6|11746.5|11742.5|3334
1656076200000|2022-06-24 13:10:00|11761.4|11757.4|11762.2|11758.2|11763.7|11759.7|11759|11755|4653
1656076500000|2022-06-24 13:15:00|11760.6|11756.6|11755.9|11751.9|11762.2|11758.2|11754.3|11750.3|2760
1656076800000|2022-06-24 13:20:00|11754.3|11750.3|11745|11741|11754.3|11750.3|11741.8|11737.8|4551
1656077100000|2022-06-24 13:25:00|11746.5|11742.5|11749.7|11745.7|11752.8|11748.8|11746.5|11742.5|3258
1656077400000|2022-06-24 13:30:00|11751.2|11747.2|11759|11755|11760.6|11756.6|11749.7|11745.7|4595
1656077700000|2022-06-24 13:35:00|11757.5|11753.5|11754.3|11750.3|11759|11755|11748.1|11744.1|5354
1656078000000|2022-06-24 13:40:00|11752.8|11748.8|11762.2|11758.2|11765.3|11761.3|11746.5|11742.5|5398
1656078300000|2022-06-24 13:45:00|11760.6|11756.6|11754.3|11750.3|11763.7|11759.7|11745|11741|5187
1656078600000|2022-06-24 13:50:00|11755.9|11751.9|11754.3|11750.3|11762.2|11758.2|11754.3|11750.3|4126
1656078900000|2022-06-24 13:55:00|11752.8|11748.8|11749.7|11745.7|11754.3|11750.3|11745|11741|5133
1656079200000|2022-06-24 14:00:00|11752|11748|11773.1|11769.1|11793.4|11789.4|11752|11748|19812
1656079500000|2022-06-24 14:05:00|11774.7|11770.7|11776.2|11772.2|11780.9|11776.9|11762.2|11758.2|10288
1656079800000|2022-06-24 14:10:00|11774.7|11770.7|11774.7|11770.7|11782.5|11778.5|11770|11766|9242
1656080100000|2022-06-24 14:15:00|11773.1|11769.1|11762.2|11758.2|11774.7|11770.7|11759|11755|7922
1656080400000|2022-06-24 14:20:00|11763.7|11759.7|11771.5|11767.5|11773.1|11769.1|11762.2|11758.2|6320
1656080700000|2022-06-24 14:25:00|11770|11766|11757.5|11753.5|11773.1|11769.1|11757.5|11753.5|8310
1656081000000|2022-06-24 14:30:00|11759|11755|11749.7|11745.7|11760.6|11756.6|11749.7|11745.7|10083
1656081300000|2022-06-24 14:35:00|11748.1|11744.1|11738.7|11734.7|11748.1|11744.1|11735.6|11731.6|11173
1656081600000|2022-06-24 14:40:00|11737.2|11733.2|11735.6|11731.6|11741.8|11737.8|11732.5|11728.5|8124
1656081900000|2022-06-24 14:45:00|11734|11730|11741.8|11737.8|11745|11741|11730.1|11726.1|7134
1656082200000|2022-06-24 14:50:00|11743.4|11739.4|11738.7|11734.7|11748.1|11744.1|11735.6|11731.6|7294
1656082500000|2022-06-24 14:55:00|11737.2|11733.2|11727.8|11723.8|11740.3|11736.3|11727.8|11723.8|8805
1656082800000|2022-06-24 15:00:00|11729.3|11725.3|11738.7|11734.7|11738.7|11734.7|11727.8|11723.8|6973
1656083100000|2022-06-24 15:05:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11738.7|11734.7|4383
1656083400000|2022-06-24 15:10:00|11743.4|11739.4|11746.5|11742.5|11748.1|11744.1|11738.7|11734.7|2961
1656083700000|2022-06-24 15:15:00|11745|11741|11745|11741|11749.7|11745.7|11743.4|11739.4|5159
1656084000000|2022-06-24 15:20:00|11743.4|11739.4|11749.7|11745.7|11751.2|11747.2|11743.4|11739.4|1605
1656084300000|2022-06-24 15:25:00|11748.1|11744.1|11746.5|11742.5|11749.7|11745.7|11743.4|11739.4|2111
1656084600000|2022-06-24 15:30:00|11745|11741|11748.1|11744.1|11752.8|11748.8|11745|11741|6435
1656084900000|2022-06-24 15:35:00|11749.7|11745.7|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|2268
1656085200000|2022-06-24 15:40:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|1213
1656085500000|2022-06-24 15:45:00|11754.3|11750.3|11753.6|11749.6|11754.3|11750.3|11748.1|11744.1|3670
1656085800000|2022-06-24 15:50:00|11754.3|11750.3|11747.3|11743.3|11754.3|11750.3|11746.5|11742.5|1632
1656086100000|2022-06-24 15:55:00|11746.5|11742.5|11743.4|11739.4|11748.1|11744.1|11741.8|11737.8|1750
1656086400000|2022-06-24 16:00:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11738.7|11734.7|3033
1656086700000|2022-06-24 16:05:00|11738.7|11734.7|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|2130
1656087000000|2022-06-24 16:10:00|11738.7|11734.7|11740.3|11736.3|11741.8|11737.8|11737.2|11733.2|1898
1656087300000|2022-06-24 16:15:00|11741.8|11737.8|11743.4|11739.4|11745|11741|11740.3|11736.3|2207
1656087600000|2022-06-24 16:20:00|11744.2|11740.2|11743.4|11739.4|11745|11741|11741.8|11737.8|1749
1656087900000|2022-06-24 16:25:00|11741.8|11737.8|11741.8|11737.8|11745|11741|11741.8|11737.8|1317
1656088200000|2022-06-24 16:30:00|11740.3|11736.3|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|2037
1656088500000|2022-06-24 16:35:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11737.2|11733.2|3599
1656088800000|2022-06-24 16:40:00|11738.7|11734.7|11741.8|11737.8|11741.8|11737.8|11738.7|11734.7|842
1656089100000|2022-06-24 16:45:00|11741.1|11737.1|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|1125
1656089400000|2022-06-24 16:50:00|11743.4|11739.4|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|6946
1656089700000|2022-06-24 16:55:00|11741.1|11737.1|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|3693
1656090000000|2022-06-24 17:00:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|3132
1656090300000|2022-06-24 17:05:00|11742.6|11738.6|11743.4|11739.4|11745|11741|11741.8|11737.8|730
1656090600000|2022-06-24 17:10:00|11745|11741|11745|11741|11746.5|11742.5|11743.4|11739.4|1165
1656090900000|2022-06-24 17:15:00|11743.4|11739.4|11745|11741|11745|11741|11743.4|11739.4|541
1656091200000|2022-06-24 17:20:00|11746.5|11742.5|11746.5|11742.5|11746.5|11742.5|11746.5|11742.5|1168
1656091500000|2022-06-24 17:25:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|2267
1656091800000|2022-06-24 17:30:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|1107
1656092100000|2022-06-24 17:35:00|11746.5|11742.5|11745|11741|11748.1|11744.1|11745|11741|1009
1656092400000|2022-06-24 17:40:00|11743.4|11739.4|11741.8|11737.8|11745|11741|11741.8|11737.8|1387
1656092700000|2022-06-24 17:45:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11741.8|11737.8|1622
1656093000000|2022-06-24 17:50:00|11740.3|11736.3|11737.2|11733.2|11741.8|11737.8|11736.4|11732.4|4141
1656093300000|2022-06-24 17:55:00|11735.6|11731.6|11735.6|11731.6|11737.2|11733.2|11734|11730|1678
1656093600000|2022-06-24 18:00:00|11737.2|11733.2|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|1736
1656093900000|2022-06-24 18:05:00|11738.7|11734.7|11737.2|11733.2|11740.3|11736.3|11735.6|11731.6|2114
1656094200000|2022-06-24 18:10:00|11738.7|11734.7|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|2984
1656094500000|2022-06-24 18:15:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|2117
1656094800000|2022-06-24 18:20:00|11738.7|11734.7|11738.7|11734.7|11740.3|11736.3|11737.2|11733.2|2142
1656095100000|2022-06-24 18:25:00|11740.3|11736.3|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|1894
1656095400000|2022-06-24 18:30:00|11741.8|11737.8|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|1519
1656095700000|2022-06-24 18:35:00|11737.2|11733.2|11737.2|11733.2|11740.3|11736.3|11737.2|11733.2|4158
1656096000000|2022-06-24 18:40:00|11736.4|11732.4|11734|11730|11737.2|11733.2|11734|11730|2315
1656096300000|2022-06-24 18:45:00|11735.6|11731.6|11737.2|11733.2|11737.2|11733.2|11734|11730|1724
1656096600000|2022-06-24 18:50:00|11735.6|11731.6|11734|11730|11735.6|11731.6|11734|11730|2931
1656096900000|2022-06-24 18:55:00|11732.5|11728.5|11735.6|11731.6|11737.2|11733.2|11732.5|11728.5|4948
1656097200000|2022-06-24 19:00:00|11734|11730|11735.6|11731.6|11737.2|11733.2|11732.5|11728.5|3366
1656097500000|2022-06-24 19:05:00|11737.2|11733.2|11734|11730|11737.2|11733.2|11734|11730|2795
1656097800000|2022-06-24 19:10:00|11735.6|11731.6|11737.2|11733.2|11737.2|11733.2|11734|11730|2294
1656098100000|2022-06-24 19:15:00|11735.6|11731.6|11737.2|11733.2|11738.7|11734.7|11735.6|11731.6|1382
1656098400000|2022-06-24 19:20:00|11735.6|11731.6|11738.7|11734.7|11738.7|11734.7|11735.6|11731.6|1201
1656098700000|2022-06-24 19:25:00|11737.2|11733.2|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|1332
1656099000000|2022-06-24 19:30:00|11737.2|11733.2|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|348
1656099300000|2022-06-24 19:35:00|11734|11730|11732.5|11728.5|11734|11730|11732.5|11728.5|1867
1656099600000|2022-06-24 19:40:00|11734|11730|11730.9|11726.9|11734|11730|11730.9|11726.9|1315
1656099900000|2022-06-24 19:45:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|4227
1656100200000|2022-06-24 19:50:00|11732.5|11728.5|11729.3|11725.3|11732.5|11728.5|11729.3|11725.3|4569
1656100500000|2022-06-24 19:55:00|11730.9|11726.9|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|3856
1656100800000|2022-06-24 20:00:00|11732.5|11728.5|11730.9|11726.9|11732.5|11728.5|11730.9|11726.9|2309
1656101100000|2022-06-24 20:05:00|11732.5|11728.5|11729.3|11725.3|11732.5|11728.5|11729.3|11725.3|1500
1656101400000|2022-06-24 20:10:00|11730.9|11726.9|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|1547
1656101700000|2022-06-24 20:15:00|||||||||1777
1656102000000|2022-06-24 20:20:00|11729.3|11725.3|11727.8|11723.8|11730.9|11726.9|11727.8|11723.8|2621
1656102300000|2022-06-24 20:25:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|1752
1656102600000|2022-06-24 20:30:00|||||||||628
1656102900000|2022-06-24 20:35:00|11726.2|11722.2|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|1352
1656103200000|2022-06-24 20:40:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|1176
1656103500000|2022-06-24 20:45:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|1253
1656103800000|2022-06-24 20:50:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|2858
1656104100000|2022-06-24 20:55:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11726.2|11722.2|2126
1656280800000|2022-06-26 22:00:00|11735.6|11731.6|11734.8|11730.8|11737.9|11733.9|11729.3|11725.3|1629
1656281100000|2022-06-26 22:05:00|11734|11730|11737.2|11733.2|11738.7|11734.7|11734|11730|672
1656281400000|2022-06-26 22:10:00|11738.7|11734.7|11741.8|11737.8|11741.8|11737.8|11738.7|11734.7|686
1656281700000|2022-06-26 22:15:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|185
1656282000000|2022-06-26 22:20:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11740.3|11736.3|171
1656282300000|2022-06-26 22:25:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11740.3|11736.3|106
1656282600000|2022-06-26 22:30:00|11738.7|11734.7|11735.6|11731.6|11738.7|11734.7|11735.6|11731.6|550
1656282900000|2022-06-26 22:35:00|11734|11730|11733.3|11729.3|11735.6|11731.6|11732.5|11728.5|480
1656283200000|2022-06-26 22:40:00|11734|11730|11730.9|11726.9|11734|11730|11730.9|11726.9|205
1656283500000|2022-06-26 22:45:00|11732.5|11728.5|11734|11730|11735.6|11731.6|11732.5|11728.5|193
1656283800000|2022-06-26 22:50:00|11732.5|11728.5|11732.5|11728.5|11734|11730|11732.5|11728.5|158
1656284100000|2022-06-26 22:55:00|11734|11730|11734|11730|11734|11730|11732.5|11728.5|235
1656284400000|2022-06-26 23:00:00|11732.5|11728.5|11730.9|11726.9|11734|11730|11730.9|11726.9|550
1656284700000|2022-06-26 23:05:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|542
1656285000000|2022-06-26 23:10:00|11730.9|11726.9|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|1057
1656285300000|2022-06-26 23:15:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|129
1656285600000|2022-06-26 23:20:00|11728.6|11724.6|11727.8|11723.8|11729.3|11725.3|11727|11723|442
1656285900000|2022-06-26 23:25:00|||||||||78
1656286200000|2022-06-26 23:30:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|210
1656286500000|2022-06-26 23:35:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|499
1656286800000|2022-06-26 23:40:00|11730.9|11726.9|11730.9|11726.9|11730.9|11726.9|11730.9|11726.9|650
1656287100000|2022-06-26 23:45:00|||||||||217
1656287400000|2022-06-26 23:50:00|||||||||78
1656287700000|2022-06-26 23:55:00|11732.5|11728.5|11730.9|11726.9|11732.5|11728.5|11730.9|11726.9|207
1656288000000|2022-06-27 00:00:00|11732.5|11728.5|11729.3|11725.3|11732.5|11728.5|11729.3|11725.3|1008
1656288300000|2022-06-27 00:05:00|11727.8|11723.8|11734|11730|11734|11730|11727.8|11723.8|1059
1656288600000|2022-06-27 00:10:00|11732.5|11728.5|11732.5|11728.5|11734|11730|11732.5|11728.5|520
1656288900000|2022-06-27 00:15:00|11730.9|11726.9|11727.8|11723.8|11730.9|11726.9|11727.8|11723.8|502
1656289200000|2022-06-27 00:20:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|220
1656289500000|2022-06-27 00:25:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|174
1656289800000|2022-06-27 00:30:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|245
1656290100000|2022-06-27 00:35:00|||||||||17
1656290400000|2022-06-27 00:40:00|11730.9|11726.9|11732.5|11728.5|11732.5|11728.5|11730.9|11726.9|370
1656290700000|2022-06-27 00:45:00|11730.9|11726.9|11734|11730|11735.6|11731.6|11730.9|11726.9|663
1656291000000|2022-06-27 00:50:00|11732.5|11728.5|11737.2|11733.2|11737.2|11733.2|11732.5|11728.5|346
1656291300000|2022-06-27 00:55:00|11735.6|11731.6|11740.3|11736.3|11740.3|11736.3|11735.6|11731.6|386
1656291600000|2022-06-27 01:00:00|11738.7|11734.7|11737.2|11733.2|11741.8|11737.8|11735.6|11731.6|1532
1656291900000|2022-06-27 01:05:00|11735.6|11731.6|11732.5|11728.5|11737.2|11733.2|11732.5|11728.5|597
1656292200000|2022-06-27 01:10:00|11734|11730|11734|11730|11734|11730|11732.5|11728.5|210
1656292500000|2022-06-27 01:15:00|11732.5|11728.5|11729.3|11725.3|11734|11730|11727.8|11723.8|988
1656292800000|2022-06-27 01:20:00|11727.8|11723.8|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|1094
1656293100000|2022-06-27 01:25:00|11725.4|11721.4|11729.3|11725.3|11729.3|11725.3|11725.4|11721.4|548
1656293400000|2022-06-27 01:30:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|480
1656293700000|2022-06-27 01:35:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11726.2|11722.2|341
1656294000000|2022-06-27 01:40:00|11726.2|11722.2|11730.1|11726.1|11730.9|11726.9|11726.2|11722.2|457
1656294300000|2022-06-27 01:45:00|11730.9|11726.9|11729.3|11725.3|11732.5|11728.5|11727.8|11723.8|299
1656294600000|2022-06-27 01:50:00|11730.9|11726.9|11727.8|11723.8|11730.9|11726.9|11727.8|11723.8|316
1656294900000|2022-06-27 01:55:00|11728.6|11724.6|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|360
1656295200000|2022-06-27 02:00:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|172
1656295500000|2022-06-27 02:05:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|123
1656295800000|2022-06-27 02:10:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11728.6|11724.6|464
1656296100000|2022-06-27 02:15:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|221
1656296400000|2022-06-27 02:20:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11727.8|11723.8|191
1656296700000|2022-06-27 02:25:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|164
1656297000000|2022-06-27 02:30:00|11727.8|11723.8|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|607
1656297300000|2022-06-27 02:35:00|11723.1|11719.1|11713.7|11709.7|11723.1|11719.1|11713.7|11709.7|2462
1656297600000|2022-06-27 02:40:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11713.7|11709.7|1273
1656297900000|2022-06-27 02:45:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|1859
1656298200000|2022-06-27 02:50:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|450
1656298500000|2022-06-27 02:55:00|11712.2|11708.2|11715.3|11711.3|11715.3|11711.3|11712.2|11708.2|442
1656298800000|2022-06-27 03:00:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11715.3|11711.3|831
1656299100000|2022-06-27 03:05:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|192
1656299400000|2022-06-27 03:10:00|11716.8|11712.8|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|343
1656299700000|2022-06-27 03:15:00|11716.8|11712.8|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|100
1656300000000|2022-06-27 03:20:00|11716.8|11712.8|11716.8|11712.8|11716.8|11712.8|11715.3|11711.3|89
1656300300000|2022-06-27 03:25:00|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|60
1656300600000|2022-06-27 03:30:00|11720|11716|11718.4|11714.4|11720|11716|11716.8|11712.8|240
1656300900000|2022-06-27 03:35:00|11716.8|11712.8|11720|11716|11720|11716|11716.8|11712.8|147
1656301200000|2022-06-27 03:40:00|11718.4|11714.4|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|467
1656301500000|2022-06-27 03:45:00|11718.4|11714.4|11716.8|11712.8|11720|11716|11716.8|11712.8|236
1656301800000|2022-06-27 03:50:00|11717.6|11713.6|11716.8|11712.8|11718.4|11714.4|11715.3|11711.3|1060
1656302100000|2022-06-27 03:55:00|11718.4|11714.4|11720|11716|11720|11716|11716.8|11712.8|363
1656302400000|2022-06-27 04:00:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11718.4|11714.4|459
1656302700000|2022-06-27 04:05:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|145
1656303000000|2022-06-27 04:10:00|||||||||79
1656303300000|2022-06-27 04:15:00|11720|11716|11718.4|11714.4|11720|11716|11716.8|11712.8|644
1656303600000|2022-06-27 04:20:00|11720|11716|11720|11716|11721.5|11717.5|11718.4|11714.4|164
1656303900000|2022-06-27 04:25:00|11721.5|11717.5|11720|11716|11721.5|11717.5|11718.4|11714.4|258
1656304200000|2022-06-27 04:30:00|||||||||52
1656304500000|2022-06-27 04:35:00|11718.4|11714.4|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|126
1656304800000|2022-06-27 04:40:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|108
1656305100000|2022-06-27 04:45:00|||||||||13
1656305400000|2022-06-27 04:50:00|11716.8|11712.8|11713.7|11709.7|11716.8|11712.8|11713.7|11709.7|460
1656305700000|2022-06-27 04:55:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|274
1656306000000|2022-06-27 05:00:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|162
1656306300000|2022-06-27 05:05:00|11711.4|11707.4|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|94
1656306600000|2022-06-27 05:10:00|11710.6|11706.6|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|688
1656306900000|2022-06-27 05:15:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|848
1656307200000|2022-06-27 05:20:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|540
1656307500000|2022-06-27 05:25:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|251
1656307800000|2022-06-27 05:30:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|96
1656308100000|2022-06-27 05:35:00|11713.7|11709.7|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|282
1656308400000|2022-06-27 05:40:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|369
1656308700000|2022-06-27 05:45:00|11709|11705|11712.2|11708.2|11712.2|11708.2|11709|11705|455
1656309000000|2022-06-27 05:50:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|170
1656309300000|2022-06-27 05:55:00|11712.2|11708.2|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|708
1656309600000|2022-06-27 06:00:00|11712.2|11708.2|11707.5|11703.5|11712.2|11708.2|11705.9|11701.9|1865
1656309900000|2022-06-27 06:05:00|11709|11705|11710.6|11706.6|11712.2|11708.2|11707.5|11703.5|1405
1656310200000|2022-06-27 06:10:00|11709|11705|11705.9|11701.9|11709|11705|11702.8|11698.8|1567
1656310500000|2022-06-27 06:15:00|11704.3|11700.3|11704.3|11700.3|11709|11705|11704.3|11700.3|1868
1656310800000|2022-06-27 06:20:00|11702.8|11698.8|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|2224
1656311100000|2022-06-27 06:25:00|11702.8|11698.8|11709|11705|11709|11705|11702.8|11698.8|1073
1656311400000|2022-06-27 06:30:00|11710.6|11706.6|11710.6|11706.6|11712.2|11708.2|11709|11705|1288
1656311700000|2022-06-27 06:35:00|11709|11705|11712.2|11708.2|11712.2|11708.2|11709|11705|565
1656312000000|2022-06-27 06:40:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11712.2|11708.2|1212
1656312300000|2022-06-27 06:45:00|11713.7|11709.7|11710.6|11706.6|11715.3|11711.3|11710.6|11706.6|431
1656312600000|2022-06-27 06:50:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|628
1656312900000|2022-06-27 06:55:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|654
1656313200000|2022-06-27 07:00:00|11710.6|11706.6|11710.6|11706.6|11716.8|11712.8|11710.6|11706.6|1618
1656313500000|2022-06-27 07:05:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11709|11705|796
1656313800000|2022-06-27 07:10:00|11710.6|11706.6|11709|11705|11713.7|11709.7|11707.5|11703.5|800
1656314100000|2022-06-27 07:15:00|11707.5|11703.5|11702.8|11698.8|11710.6|11706.6|11702.8|11698.8|4030
1656314400000|2022-06-27 07:20:00|11704.3|11700.3|11709|11705|11712.2|11708.2|11704.3|11700.3|1025
1656314700000|2022-06-27 07:25:00|11707.5|11703.5|11705.9|11701.9|11710.6|11706.6|11704.3|11700.3|1337
1656315000000|2022-06-27 07:30:00|11707.5|11703.5|11713.7|11709.7|11713.7|11709.7|11705.9|11701.9|1481
1656315300000|2022-06-27 07:35:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11712.2|11708.2|981
1656315600000|2022-06-27 07:40:00|11716.8|11712.8|11720|11716|11720|11716|11715.3|11711.3|2589
1656315900000|2022-06-27 07:45:00|11718.4|11714.4|11720|11716|11721.5|11717.5|11716.8|11712.8|2078
1656316200000|2022-06-27 07:50:00|11718.4|11714.4|11715.3|11711.3|11720|11716|11715.3|11711.3|823
1656316500000|2022-06-27 07:55:00|11713.7|11709.7|11709|11705|11713.7|11709.7|11707.5|11703.5|855
1656316800000|2022-06-27 08:00:00|11710.6|11706.6|11707.5|11703.5|11712.2|11708.2|11707.5|11703.5|443
1656317100000|2022-06-27 08:05:00|11709|11705|11709|11705|11713.7|11709.7|11709|11705|1467
1656317400000|2022-06-27 08:10:00|11710.6|11706.6|11707.5|11703.5|11712.2|11708.2|11707.5|11703.5|654
1656317700000|2022-06-27 08:15:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|669
1656318000000|2022-06-27 08:20:00|11712.2|11708.2|11709|11705|11712.2|11708.2|11707.5|11703.5|1599
1656318300000|2022-06-27 08:25:00|11707.5|11703.5|11712.2|11708.2|11712.2|11708.2|11707.5|11703.5|454
1656318600000|2022-06-27 08:30:00|11710.6|11706.6|11709|11705|11713.7|11709.7|11707.5|11703.5|1189
1656318900000|2022-06-27 08:35:00|11707.5|11703.5|11710.6|11706.6|11712.2|11708.2|11707.5|11703.5|1043
1656319200000|2022-06-27 08:40:00|11709|11705|11710.6|11706.6|11712.2|11708.2|11707.5|11703.5|973
1656319500000|2022-06-27 08:45:00|11709|11705|11710.6|11706.6|11712.2|11708.2|11709|11705|465
1656319800000|2022-06-27 08:50:00|11712.2|11708.2|11716.8|11712.8|11716.8|11712.8|11710.6|11706.6|745
1656320100000|2022-06-27 08:55:00|11715.3|11711.3|11718.4|11714.4|11720|11716|11715.3|11711.3|1509
1656320400000|2022-06-27 09:00:00|11720|11716|11716.8|11712.8|11720|11716|11715.3|11711.3|674
1656320700000|2022-06-27 09:05:00|11718.4|11714.4|11715.3|11711.3|11721.5|11717.5|11715.3|11711.3|720
1656321000000|2022-06-27 09:10:00|11713.7|11709.7|11718.4|11714.4|11718.4|11714.4|11713.7|11709.7|926
1656321300000|2022-06-27 09:15:00|11716.8|11712.8|11713.7|11709.7|11718.4|11714.4|11713.7|11709.7|1131
1656321600000|2022-06-27 09:20:00|11715.3|11711.3|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|1569
1656321900000|2022-06-27 09:25:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11707.5|11703.5|1709
1656322200000|2022-06-27 09:30:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11704.3|11700.3|1612
1656322500000|2022-06-27 09:35:00|11709|11705|11704.3|11700.3|11709|11705|11702.8|11698.8|1721
1656322800000|2022-06-27 09:40:00|11702.8|11698.8|11704.3|11700.3|11707.5|11703.5|11702.8|11698.8|931
1656323100000|2022-06-27 09:45:00|11705.9|11701.9|11701.2|11697.2|11705.9|11701.9|11699.7|11695.7|2426
1656323400000|2022-06-27 09:50:00|11699.7|11695.7|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|1068
1656323700000|2022-06-27 09:55:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|1200
1656324000000|2022-06-27 10:00:00|11704.3|11700.3|11705.9|11701.9|11707.5|11703.5|11701.2|11697.2|1585
1656324300000|2022-06-27 10:05:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|676
1656324600000|2022-06-27 10:10:00|11704.3|11700.3|11702.8|11698.8|11707.5|11703.5|11702.8|11698.8|589
1656324900000|2022-06-27 10:15:00|11704.3|11700.3|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|730
1656325200000|2022-06-27 10:20:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|593
1656325500000|2022-06-27 10:25:00|11704.3|11700.3|11698.1|11694.1|11705.9|11701.9|11698.1|11694.1|2262
1656325800000|2022-06-27 10:30:00|11696.5|11692.5|11693.4|11689.4|11699.7|11695.7|11693.4|11689.4|3561
1656326100000|2022-06-27 10:35:00|11695|11691|11695|11691|11698.1|11694.1|11695|11691|2168
1656326400000|2022-06-27 10:40:00|11696.5|11692.5|11698.1|11694.1|11699.7|11695.7|11695|11691|1293
1656326700000|2022-06-27 10:45:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11696.5|11692.5|1013
1656327000000|2022-06-27 10:50:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11695|11691|696
1656327300000|2022-06-27 10:55:00|11695|11691|11698.1|11694.1|11699.7|11695.7|11695|11691|856
1656327600000|2022-06-27 11:00:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|854
1656327900000|2022-06-27 11:05:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11695|11691|3705
1656328200000|2022-06-27 11:10:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11698.1|11694.1|2926
1656328500000|2022-06-27 11:15:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|1388
1656328800000|2022-06-27 11:20:00|11698.1|11694.1|11704.3|11700.3|11704.3|11700.3|11698.1|11694.1|1432
1656329100000|2022-06-27 11:25:00|11705.9|11701.9|11702.8|11698.8|11705.9|11701.9|11701.2|11697.2|1421
1656329400000|2022-06-27 11:30:00|11704.3|11700.3|11701.2|11697.2|11707.5|11703.5|11701.2|11697.2|1044
1656329700000|2022-06-27 11:35:00|11699.7|11695.7|11701.2|11697.2|11702.8|11698.8|11698.1|11694.1|1221
1656330000000|2022-06-27 11:40:00|11702.8|11698.8|11699.7|11695.7|11704.3|11700.3|11699.7|11695.7|1180
1656330300000|2022-06-27 11:45:00|11698.1|11694.1|11699.7|11695.7|11705.9|11701.9|11698.1|11694.1|2662
1656330600000|2022-06-27 11:50:00|11700.4|11696.4|11695|11691|11701.2|11697.2|11695|11691|1432
1656330900000|2022-06-27 11:55:00|11696.5|11692.5|11696.5|11692.5|11701.2|11697.2|11696.5|11692.5|1178
1656331200000|2022-06-27 12:00:00|11698.1|11694.1|11691.8|11687.8|11698.1|11694.1|11688.7|11684.7|2494
1656331500000|2022-06-27 12:05:00|11690.3|11686.3|11685.6|11681.6|11691.8|11687.8|11684|11680|4736
1656331800000|2022-06-27 12:10:00|11687.2|11683.2|11682.5|11678.5|11687.2|11683.2|11679.3|11675.3|5874
1656332100000|2022-06-27 12:15:00|11684|11680|11691.8|11687.8|11693.4|11689.4|11682.5|11678.5|4435
1656332400000|2022-06-27 12:20:00|11690.3|11686.3|11687.2|11683.2|11696.5|11692.5|11685.6|11681.6|4246
1656332700000|2022-06-27 12:25:00|11685.6|11681.6|11690.3|11686.3|11690.3|11686.3|11685.6|11681.6|2732
1656333000000|2022-06-27 12:30:00|11691.8|11687.8|11679.3|11675.3|11691.8|11687.8|11676.2|11672.2|8041
1656333300000|2022-06-27 12:35:00|11677.8|11673.8|11674.7|11670.7|11679.3|11675.3|11671.5|11667.5|8650
1656333600000|2022-06-27 12:40:00|11676.2|11672.2|11680.9|11676.9|11680.9|11676.9|11674.7|11670.7|2887
1656333900000|2022-06-27 12:45:00|11679.3|11675.3|11679.3|11675.3|11680.9|11676.9|11676.2|11672.2|4247
1656334200000|2022-06-27 12:50:00|11677.8|11673.8|11682.5|11678.5|11684|11680|11677.8|11673.8|1902
1656334500000|2022-06-27 12:55:00|11684|11680|11685.6|11681.6|11687.2|11683.2|11684|11680|2691
1656334800000|2022-06-27 13:00:00|11684|11680|11682.5|11678.5|11687.2|11683.2|11682.5|11678.5|5571
1656335100000|2022-06-27 13:05:00|11684|11680|11688.7|11684.7|11688.7|11684.7|11682.5|11678.5|2497
1656335400000|2022-06-27 13:10:00|11687.9|11683.9|11698.1|11694.1|11699.7|11695.7|11687.9|11683.9|5143
1656335700000|2022-06-27 13:15:00|11696.5|11692.5|11691.8|11687.8|11698.1|11694.1|11691.8|11687.8|4140
1656336000000|2022-06-27 13:20:00|11693.4|11689.4|11685.6|11681.6|11693.4|11689.4|11685.6|11681.6|3117
1656336300000|2022-06-27 13:25:00|11684|11680|11676.2|11672.2|11684|11680|11676.2|11672.2|3829
1656336600000|2022-06-27 13:30:00|11677.8|11673.8|11693.4|11689.4|11695|11691|11674.7|11670.7|9072
1656336900000|2022-06-27 13:35:00|11695|11691|11696.5|11692.5|11704.3|11700.3|11693.4|11689.4|5301
1656337200000|2022-06-27 13:40:00|11698.1|11694.1|11715.3|11711.3|11715.3|11711.3|11696.5|11692.5|10251
1656337500000|2022-06-27 13:45:00|11716.1|11712.1|11718.4|11714.4|11720|11716|11710.6|11706.6|9792
1656337800000|2022-06-27 13:50:00|11715.3|11711.3|11712.2|11708.2|11718.4|11714.4|11712.2|11708.2|5263
1656338100000|2022-06-27 13:55:00|11710.6|11706.6|11716.8|11712.8|11720|11716|11710.6|11706.6|5552
1656338400000|2022-06-27 14:00:00|11715.3|11711.3|11710.6|11706.6|11716.8|11712.8|11709|11705|6674
1656338700000|2022-06-27 14:05:00|11712.2|11708.2|11705.9|11701.9|11712.2|11708.2|11705.9|11701.9|5647
1656339000000|2022-06-27 14:10:00|11707.5|11703.5|11702.8|11698.8|11707.5|11703.5|11701.2|11697.2|7799
1656339300000|2022-06-27 14:15:00|11701.2|11697.2|11709|11705|11710.6|11706.6|11701.2|11697.2|6754
1656339600000|2022-06-27 14:20:00|11708.3|11704.3|11709|11705|11713.7|11709.7|11707.5|11703.5|3064
1656339900000|2022-06-27 14:25:00|11707.5|11703.5|11712.2|11708.2|11713.7|11709.7|11707.5|11703.5|2449
1656340200000|2022-06-27 14:30:00|11713.7|11709.7|11715.3|11711.3|11720|11716|11710.6|11706.6|5769
1656340500000|2022-06-27 14:35:00|11716.8|11712.8|11707.5|11703.5|11716.8|11712.8|11705.9|11701.9|6512
1656340800000|2022-06-27 14:40:00|11705.9|11701.9|11710.6|11706.6|11710.6|11706.6|11705.9|11701.9|2875
1656341100000|2022-06-27 14:45:00|11712.2|11708.2|11716.8|11712.8|11716.8|11712.8|11710.6|11706.6|6724
1656341400000|2022-06-27 14:50:00|11715.3|11711.3|11715.3|11711.3|11718.4|11714.4|11713.7|11709.7|4798
1656341700000|2022-06-27 14:55:00|11713.7|11709.7|11707.5|11703.5|11713.7|11709.7|11707.5|11703.5|3290
1656342000000|2022-06-27 15:00:00|11705.9|11701.9|11699.7|11695.7|11707.5|11703.5|11698.1|11694.1|5609
1656342300000|2022-06-27 15:05:00|11701.2|11697.2|11701.2|11697.2|11704.3|11700.3|11699.7|11695.7|4706
1656342600000|2022-06-27 15:10:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11701.2|11697.2|3353
1656342900000|2022-06-27 15:15:00|11707.5|11703.5|11701.2|11697.2|11707.5|11703.5|11701.2|11697.2|1109
1656343200000|2022-06-27 15:20:00|11702.8|11698.8|11701.2|11697.2|11704.3|11700.3|11699.7|11695.7|1973
1656343500000|2022-06-27 15:25:00|11699.7|11695.7|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|2393
1656343800000|2022-06-27 15:30:00|11695|11691|11693.4|11689.4|11696.5|11692.5|11688.7|11684.7|3519
1656344100000|2022-06-27 15:35:00|11695|11691|11691.8|11687.8|11695|11691|11687.2|11683.2|5472
1656344400000|2022-06-27 15:40:00|11690.3|11686.3|11690.3|11686.3|11693.4|11689.4|11687.2|11683.2|3240
1656344700000|2022-06-27 15:45:00|11688.7|11684.7|11695|11691|11695|11691|11688.7|11684.7|2805
1656345000000|2022-06-27 15:50:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11691.8|11687.8|3680
1656345300000|2022-06-27 15:55:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11693.4|11689.4|1338
1656345600000|2022-06-27 16:00:00|11694.2|11690.2|11698.1|11694.1|11698.1|11694.1|11693.4|11689.4|2410
1656345900000|2022-06-27 16:05:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|3317
1656346200000|2022-06-27 16:10:00|11698.1|11694.1|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|2126
1656346500000|2022-06-27 16:15:00|11698.1|11694.1|11693.4|11689.4|11698.1|11694.1|11693.4|11689.4|1506
1656346800000|2022-06-27 16:20:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|1696
1656347100000|2022-06-27 16:25:00|11693.4|11689.4|11691.8|11687.8|11695|11691|11691.8|11687.8|2616
1656347400000|2022-06-27 16:30:00|11690.3|11686.3|11693.4|11689.4|11695|11691|11690.3|11686.3|2005
1656347700000|2022-06-27 16:35:00|11691.8|11687.8|11690.3|11686.3|11691.8|11687.8|11688.7|11684.7|3242
1656348000000|2022-06-27 16:40:00|11691.8|11687.8|11690.3|11686.3|11693.4|11689.4|11690.3|11686.3|1881
1656348300000|2022-06-27 16:45:00|11691.1|11687.1|11690.3|11686.3|11691.8|11687.8|11690.3|11686.3|1952
1656348600000|2022-06-27 16:50:00|11691.8|11687.8|11690.3|11686.3|11691.8|11687.8|11690.3|11686.3|1862
1656348900000|2022-06-27 16:55:00|11691.8|11687.8|11691.8|11687.8|11693.4|11689.4|11690.3|11686.3|3860
1656349200000|2022-06-27 17:00:00|11693.4|11689.4|11671.5|11667.5|11693.4|11689.4|11671.5|11667.5|6955
1656349500000|2022-06-27 17:05:00|11670|11666|11666.8|11662.8|11671.5|11667.5|11666.8|11662.8|6233
1656349800000|2022-06-27 17:10:00|11668.4|11664.4|11671.5|11667.5|11673.1|11669.1|11668.4|11664.4|3265
1656350100000|2022-06-27 17:15:00|11673.1|11669.1|11674.7|11670.7|11674.7|11670.7|11673.1|11669.1|1946
1656350400000|2022-06-27 17:20:00|11676.2|11672.2|11674.7|11670.7|11676.2|11672.2|11673.1|11669.1|2707
1656350700000|2022-06-27 17:25:00|11673.1|11669.1|11671.5|11667.5|11674.7|11670.7|11671.5|11667.5|2070
1656351000000|2022-06-27 17:30:00|11670.8|11666.8|11665.3|11661.3|11671.5|11667.5|11663.7|11659.7|3689
1656351300000|2022-06-27 17:35:00|11663.7|11659.7|11665.3|11661.3|11666.8|11662.8|11660.6|11656.6|2781
1656351600000|2022-06-27 17:40:00|11663.7|11659.7|11666.8|11662.8|11668.4|11664.4|11663.7|11659.7|1894
1656351900000|2022-06-27 17:45:00|11668.4|11664.4|11671.5|11667.5|11673.1|11669.1|11666.8|11662.8|2923
1656352200000|2022-06-27 17:50:00|11672.3|11668.3|11676.2|11672.2|11676.2|11672.2|11671.5|11667.5|2940
1656352500000|2022-06-27 17:55:00|11677.8|11673.8|11675.4|11671.4|11679.3|11675.3|11674.7|11670.7|1957
1656352800000|2022-06-27 18:00:00|11674.7|11670.7|11674.7|11670.7|11679.3|11675.3|11673.1|11669.1|2307
1656353100000|2022-06-27 18:05:00|11673.9|11669.9|11673.1|11669.1|11674.7|11670.7|11673.1|11669.1|844
1656353400000|2022-06-27 18:10:00|11671.5|11667.5|11676.2|11672.2|11676.2|11672.2|11671.5|11667.5|1630
1656353700000|2022-06-27 18:15:00|11674.7|11670.7|11673.1|11669.1|11676.2|11672.2|11673.1|11669.1|2015
1656354000000|2022-06-27 18:20:00|11674.7|11670.7|11676.2|11672.2|11676.2|11672.2|11674.7|11670.7|1071
1656354300000|2022-06-27 18:25:00|11677.8|11673.8|11677.8|11673.8|11677.8|11673.8|11674.7|11670.7|1363
1656354600000|2022-06-27 18:30:00|11676.2|11672.2|11677.8|11673.8|11677.8|11673.8|11676.2|11672.2|1077
1656354900000|2022-06-27 18:35:00|11676.2|11672.2|11676.2|11672.2|11677.8|11673.8|11674.7|11670.7|1398
1656355200000|2022-06-27 18:40:00|11674.7|11670.7|11674.7|11670.7|11674.7|11670.7|11673.1|11669.1|1047
1656355500000|2022-06-27 18:45:00|11676.2|11672.2|11677.8|11673.8|11677.8|11673.8|11676.2|11672.2|2013
1656355800000|2022-06-27 18:50:00|11676.2|11672.2|11680.9|11676.9|11682.5|11678.5|11676.2|11672.2|2867
1656356100000|2022-06-27 18:55:00|11682.5|11678.5|11682.5|11678.5|11684|11680|11682.5|11678.5|7074
1656356400000|2022-06-27 19:00:00|11684|11680|11684|11680|11684|11680|11682.5|11678.5|4296
1656356700000|2022-06-27 19:05:00|11682.5|11678.5|11682.5|11678.5|11684|11680|11680.9|11676.9|5414
1656357000000|2022-06-27 19:10:00|11684|11680|11682.5|11678.5|11684|11680|11679.3|11675.3|4345
1656357300000|2022-06-27 19:15:00|11684|11680|11679.3|11675.3|11684|11680|11679.3|11675.3|1846
1656357600000|2022-06-27 19:20:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|1453
1656357900000|2022-06-27 19:25:00|11680.9|11676.9|11680.9|11676.9|11680.9|11676.9|11679.3|11675.3|925
1656358200000|2022-06-27 19:30:00|11682.5|11678.5|11677.8|11673.8|11682.5|11678.5|11677.8|11673.8|957
1656358500000|2022-06-27 19:35:00|11679.3|11675.3|11682.5|11678.5|11682.5|11678.5|11677.8|11673.8|3235
1656358800000|2022-06-27 19:40:00|11684|11680|11684|11680|11688.7|11684.7|11684|11680|3547
1656359100000|2022-06-27 19:45:00|11682.5|11678.5|11684|11680|11684|11680|11682.5|11678.5|1032
1656359400000|2022-06-27 19:50:00|11682.5|11678.5|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|1432
1656359700000|2022-06-27 19:55:00|11682.5|11678.5|11677.8|11673.8|11684|11680|11677.8|11673.8|3843
1656360000000|2022-06-27 20:00:00|11679.3|11675.3|11677.8|11673.8|11679.3|11675.3|11673.1|11669.1|3731
1656360300000|2022-06-27 20:05:00|11679.3|11675.3|11674.7|11670.7|11679.3|11675.3|11674.7|11670.7|2300
1656360600000|2022-06-27 20:10:00|11676.2|11672.2|11676.2|11672.2|11677.8|11673.8|11676.2|11672.2|1509
1656360900000|2022-06-27 20:15:00|11674.7|11670.7|11673.1|11669.1|11674.7|11670.7|11673.1|11669.1|995
1656361200000|2022-06-27 20:20:00|11674.7|11670.7|11674.7|11670.7|11674.7|11670.7|11673.1|11669.1|1218
1656361500000|2022-06-27 20:25:00|11673.1|11669.1|11673.1|11669.1|11674.7|11670.7|11671.5|11667.5|1842
1656361800000|2022-06-27 20:30:00|11674.7|11670.7|11673.1|11669.1|11674.7|11670.7|11673.1|11669.1|490
1656362100000|2022-06-27 20:35:00|11674.7|11670.7|11677.8|11673.8|11677.8|11673.8|11673.1|11669.1|1280
1656362400000|2022-06-27 20:40:00|11676.2|11672.2|11679.3|11675.3|11679.3|11675.3|11676.2|11672.2|1879
1656362700000|2022-06-27 20:45:00|11677.8|11673.8|11676.2|11672.2|11680.9|11676.9|11676.2|11672.2|4359
1656363000000|2022-06-27 20:50:00|11674.7|11670.7|11674.7|11670.7|11676.2|11672.2|11673.1|11669.1|2204
1656363300000|2022-06-27 20:55:00|11676.2|11672.2|11677.8|11673.8|11677.8|11673.8|11676.2|11672.2|1661
1656367200000|2022-06-27 22:00:00|11671.5|11667.5|11676.2|11672.2|11676.2|11672.2|11671.5|11667.5|398
1656367500000|2022-06-27 22:05:00|11677.8|11673.8|11676.2|11672.2|11677.8|11673.8|11676.2|11672.2|48
1656367800000|2022-06-27 22:10:00|11674.7|11670.7|11674.7|11670.7|11674.7|11670.7|11674.7|11670.7|20
1656368100000|2022-06-27 22:15:00|11676.2|11672.2|11674.7|11670.7|11676.2|11672.2|11674.7|11670.7|29
1656368400000|2022-06-27 22:20:00|11676.2|11672.2|11676.2|11672.2|11676.2|11672.2|11676.2|11672.2|52
1656368700000|2022-06-27 22:25:00|11677.8|11673.8|11676.2|11672.2|11677.8|11673.8|11676.2|11672.2|290
1656369000000|2022-06-27 22:30:00|11674.7|11670.7|11676.2|11672.2|11676.2|11672.2|11674.7|11670.7|175
1656369300000|2022-06-27 22:35:00|11677.8|11673.8|11677.8|11673.8|11677.8|11673.8|11677.8|11673.8|100
1656369600000|2022-06-27 22:40:00|11678.6|11674.6|11677.8|11673.8|11678.6|11674.6|11676.2|11672.2|289
1656369900000|2022-06-27 22:45:00|11676.2|11672.2|11680.9|11676.9|11682.5|11678.5|11676.2|11672.2|595
1656370200000|2022-06-27 22:50:00|11682.5|11678.5|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|81
1656370500000|2022-06-27 22:55:00|11682.5|11678.5|11682.5|11678.5|11682.5|11678.5|11682.5|11678.5|58
1656370800000|2022-06-27 23:00:00|11680.9|11676.9|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|167
1656371100000|2022-06-27 23:05:00|11679.3|11675.3|11679.3|11675.3|11679.3|11675.3|11679.3|11675.3|185
1656371400000|2022-06-27 23:10:00|11677.8|11673.8|11679.3|11675.3|11679.3|11675.3|11677.8|11673.8|813
1656371700000|2022-06-27 23:15:00|||||||||91
1656372000000|2022-06-27 23:20:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|78
1656372300000|2022-06-27 23:25:00|||||||||24
1656372600000|2022-06-27 23:30:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|176
1656372900000|2022-06-27 23:35:00|||||||||40
1656373200000|2022-06-27 23:40:00|||||||||19
1656373500000|2022-06-27 23:45:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11678.6|11674.6|353
1656373800000|2022-06-27 23:50:00|||||||||115
1656374100000|2022-06-27 23:55:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|346
1656374400000|2022-06-28 00:00:00|11678.6|11674.6|11674.7|11670.7|11678.6|11674.6|11673.1|11669.1|967
1656374700000|2022-06-28 00:05:00|11676.2|11672.2|11676.2|11672.2|11676.2|11672.2|11671.5|11667.5|1119
1656375000000|2022-06-28 00:10:00|11674.7|11670.7|11679.3|11675.3|11680.9|11676.9|11674.7|11670.7|872
1656375300000|2022-06-28 00:15:00|11678.6|11674.6|11677.8|11673.8|11678.6|11674.6|11676.2|11672.2|329
1656375600000|2022-06-28 00:20:00|11679.3|11675.3|11685.6|11681.6|11685.6|11681.6|11679.3|11675.3|1901
1656375900000|2022-06-28 00:25:00|11687.2|11683.2|11685.6|11681.6|11687.2|11683.2|11684|11680|704
1656376200000|2022-06-28 00:30:00|11684|11680|11685.6|11681.6|11687.2|11683.2|11684|11680|650
1656376500000|2022-06-28 00:35:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11684|11680|423
1656376800000|2022-06-28 00:40:00|||||||||144
1656377100000|2022-06-28 00:45:00|11687.2|11683.2|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|442
1656377400000|2022-06-28 00:50:00|11688.7|11684.7|11690.3|11686.3|11690.3|11686.3|11688.7|11684.7|846
1656377700000|2022-06-28 00:55:00|11691.8|11687.8|11690.3|11686.3|11691.8|11687.8|11690.3|11686.3|615
1656378000000|2022-06-28 01:00:00|11688.7|11684.7|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|855
1656378300000|2022-06-28 01:05:00|11686.4|11682.4|11684|11680|11687.2|11683.2|11684|11680|457
1656378600000|2022-06-28 01:10:00|11682.5|11678.5|11685.6|11681.6|11685.6|11681.6|11682.5|11678.5|307
1656378900000|2022-06-28 01:15:00|11687.2|11683.2|11684|11680|11687.2|11683.2|11684|11680|57
1656379200000|2022-06-28 01:20:00|11685.6|11681.6|11687.2|11683.2|11687.2|11683.2|11684|11680|282
1656379500000|2022-06-28 01:25:00|11688.7|11684.7|11690.3|11686.3|11690.3|11686.3|11687.2|11683.2|267
1656379800000|2022-06-28 01:30:00|11688.7|11684.7|11693.4|11689.4|11695|11691|11688.7|11684.7|2742
1656380100000|2022-06-28 01:35:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11690.3|11686.3|912
1656380400000|2022-06-28 01:40:00|11690.3|11686.3|11691.8|11687.8|11691.8|11687.8|11690.3|11686.3|149
1656380700000|2022-06-28 01:45:00|11693.4|11689.4|11691.8|11687.8|11695|11691|11691.8|11687.8|269
1656381000000|2022-06-28 01:50:00|11693.4|11689.4|11696.5|11692.5|11698.1|11694.1|11691.8|11687.8|838
1656381300000|2022-06-28 01:55:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|640
1656381600000|2022-06-28 02:00:00|11697.3|11693.3|11698.1|11694.1|11698.1|11694.1|11697.3|11693.3|1204
1656381900000|2022-06-28 02:05:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|718
1656382200000|2022-06-28 02:10:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|693
1656382500000|2022-06-28 02:15:00|11695|11691|11693.4|11689.4|11696.5|11692.5|11693.4|11689.4|559
1656382800000|2022-06-28 02:20:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|120
1656383100000|2022-06-28 02:25:00|11691.8|11687.8|11695|11691|11695|11691|11691.8|11687.8|385
1656383400000|2022-06-28 02:30:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11695|11691|277
1656383700000|2022-06-28 02:35:00|11695|11691|11699.7|11695.7|11699.7|11695.7|11695|11691|1550
1656384000000|2022-06-28 02:40:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|211
1656384300000|2022-06-28 02:45:00|11699.7|11695.7|11698.1|11694.1|11701.2|11697.2|11698.1|11694.1|1318
1656384600000|2022-06-28 02:50:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|1871
1656384900000|2022-06-28 02:55:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|409
1656385200000|2022-06-28 03:00:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|84
1656385500000|2022-06-28 03:05:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|102
1656385800000|2022-06-28 03:10:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|399
1656386100000|2022-06-28 03:15:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|594
1656386400000|2022-06-28 03:20:00|11701.2|11697.2|11704.3|11700.3|11704.3|11700.3|11699.7|11695.7|905
1656386700000|2022-06-28 03:25:00|11702.8|11698.8|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|441
1656387000000|2022-06-28 03:30:00|||||||||134
1656387300000|2022-06-28 03:35:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|305
1656387600000|2022-06-28 03:40:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|308
1656387900000|2022-06-28 03:45:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|110
1656388200000|2022-06-28 03:50:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11698.1|11694.1|543
1656388500000|2022-06-28 03:55:00|11702|11698|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|188
1656388800000|2022-06-28 04:00:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|536
1656389100000|2022-06-28 04:05:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|357
1656389400000|2022-06-28 04:10:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|193
1656389700000|2022-06-28 04:15:00|11701.2|11697.2|11704.3|11700.3|11704.3|11700.3|11699.7|11695.7|560
1656390000000|2022-06-28 04:20:00|11702.8|11698.8|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|386
1656390300000|2022-06-28 04:25:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|267
1656390600000|2022-06-28 04:30:00|11700.4|11696.4|11701.2|11697.2|11701.2|11697.2|11700.4|11696.4|83
1656390900000|2022-06-28 04:35:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|290
1656391200000|2022-06-28 04:40:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|113
1656391500000|2022-06-28 04:45:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|715
1656391800000|2022-06-28 04:50:00|11700.4|11696.4|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|185
1656392100000|2022-06-28 04:55:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|399
1656392400000|2022-06-28 05:00:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|105
1656392700000|2022-06-28 05:05:00|11700.4|11696.4|11698.1|11694.1|11701.2|11697.2|11698.1|11694.1|208
1656393000000|2022-06-28 05:10:00|11698.9|11694.9|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|153
1656393300000|2022-06-28 05:15:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|214
1656393600000|2022-06-28 05:20:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|284
1656393900000|2022-06-28 05:25:00|11695|11691|11696.5|11692.5|11697.3|11693.3|11695|11691|379
1656394200000|2022-06-28 05:30:00|11695.8|11691.8|11695|11691|11696.5|11692.5|11695|11691|446
1656394500000|2022-06-28 05:35:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11693.4|11689.4|589
1656394800000|2022-06-28 05:40:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11693.4|11689.4|664
1656395100000|2022-06-28 05:45:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|506
1656395400000|2022-06-28 05:50:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|816
1656395700000|2022-06-28 05:55:00|11698.9|11694.9|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|1516
1656396000000|2022-06-28 06:00:00|11698.1|11694.1|11702.8|11698.8|11702.8|11698.8|11698.1|11694.1|1783
1656396300000|2022-06-28 06:05:00|11701.2|11697.2|11698.1|11694.1|11702.8|11698.8|11695|11691|1858
1656396600000|2022-06-28 06:10:00|11696.5|11692.5|11687.2|11683.2|11698.1|11694.1|11687.2|11683.2|3710
1656396900000|2022-06-28 06:15:00|11688.7|11684.7|11687.2|11683.2|11688.7|11684.7|11682.5|11678.5|1762
1656397200000|2022-06-28 06:20:00|11688.7|11684.7|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|1520
1656397500000|2022-06-28 06:25:00|11688.7|11684.7|11687.2|11683.2|11690.3|11686.3|11687.2|11683.2|1313
1656397800000|2022-06-28 06:30:00|11685.6|11681.6|11682.5|11678.5|11687.2|11683.2|11682.5|11678.5|1297
1656398100000|2022-06-28 06:35:00|11684|11680|11679.3|11675.3|11684|11680|11677.8|11673.8|3210
1656398400000|2022-06-28 06:40:00|11677.8|11673.8|11674.7|11670.7|11677.8|11673.8|11671.5|11667.5|3774
1656398700000|2022-06-28 06:45:00|11676.2|11672.2|11673.1|11669.1|11676.2|11672.2|11666.8|11662.8|5239
1656399000000|2022-06-28 06:50:00|11674.7|11670.7|11679.3|11675.3|11680.9|11676.9|11671.5|11667.5|3229
1656399300000|2022-06-28 06:55:00|11680.9|11676.9|11677.8|11673.8|11680.9|11676.9|11676.2|11672.2|820
1656399600000|2022-06-28 07:00:00|11676.2|11672.2|11671.5|11667.5|11680.9|11676.9|11671.5|11667.5|2207
1656399900000|2022-06-28 07:05:00|11670|11666|11665.3|11661.3|11673.1|11669.1|11665.3|11661.3|3335
1656400200000|2022-06-28 07:10:00|11666.8|11662.8|11663.7|11659.7|11668.4|11664.4|11659|11655|5081
1656400500000|2022-06-28 07:15:00|11665.3|11661.3|11660.6|11656.6|11666.8|11662.8|11657.5|11653.5|5151
1656400800000|2022-06-28 07:20:00|11662.2|11658.2|11665.3|11661.3|11668.4|11664.4|11660.6|11656.6|3164
1656401100000|2022-06-28 07:25:00|11663.7|11659.7|11666.8|11662.8|11666.8|11662.8|11663.7|11659.7|2351
1656401400000|2022-06-28 07:30:00|11665.3|11661.3|11663.7|11659.7|11666.8|11662.8|11660.6|11656.6|2667
1656401700000|2022-06-28 07:35:00|11665.3|11661.3|11665.3|11661.3|11665.3|11661.3|11660.6|11656.6|2597
1656402000000|2022-06-28 07:40:00|11663.7|11659.7|11662.2|11658.2|11665.3|11661.3|11660.6|11656.6|1589
1656402300000|2022-06-28 07:45:00|11663.7|11659.7|11667.6|11663.6|11668.4|11664.4|11662.2|11658.2|1114
1656402600000|2022-06-28 07:50:00|11666.8|11662.8|11670|11666|11670|11666|11666.8|11662.8|1773
1656402900000|2022-06-28 07:55:00|11671.5|11667.5|11668.4|11664.4|11673.1|11669.1|11666.8|11662.8|2441
1656403200000|2022-06-28 08:00:00|11670|11666|11665.3|11661.3|11670|11666|11663.7|11659.7|2814
1656403500000|2022-06-28 08:05:00|11663.7|11659.7|11665.3|11661.3|11668.4|11664.4|11662.2|11658.2|1179
1656403800000|2022-06-28 08:10:00|11663.7|11659.7|11663.7|11659.7|11670|11666|11663.7|11659.7|1420
1656404100000|2022-06-28 08:15:00|11664.5|11660.5|11659|11655|11665.3|11661.3|11659|11655|2769
1656404400000|2022-06-28 08:20:00|11657.5|11653.5|11663.7|11659.7|11665.3|11661.3|11657.5|11653.5|2010
1656404700000|2022-06-28 08:25:00|11662.2|11658.2|11665.3|11661.3|11666.8|11662.8|11662.2|11658.2|1485
1656405000000|2022-06-28 08:30:00|11666.8|11662.8|11662.2|11658.2|11666.8|11662.8|11662.2|11658.2|2000
1656405300000|2022-06-28 08:35:00|11660.6|11656.6|11663.7|11659.7|11663.7|11659.7|11659|11655|1783
1656405600000|2022-06-28 08:40:00|11665.3|11661.3|11666.8|11662.8|11668.4|11664.4|11663.7|11659.7|903
1656405900000|2022-06-28 08:45:00|11665.3|11661.3|11668.4|11664.4|11670|11666|11665.3|11661.3|857
1656406200000|2022-06-28 08:50:00|11670|11666|11673.1|11669.1|11673.1|11669.1|11666.8|11662.8|1590
1656406500000|2022-06-28 08:55:00|11671.5|11667.5|11674.7|11670.7|11674.7|11670.7|11671.5|11667.5|2046
1656406800000|2022-06-28 09:00:00|11673.1|11669.1|11666.8|11662.8|11674.7|11670.7|11666.8|11662.8|2016
1656407100000|2022-06-28 09:05:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11666.8|11662.8|420
1656407400000|2022-06-28 09:10:00|11666.8|11662.8|11670|11666|11670|11666|11666.8|11662.8|763
1656407700000|2022-06-28 09:15:00|11668.4|11664.4|11665.3|11661.3|11668.4|11664.4|11663.7|11659.7|711
1656408000000|2022-06-28 09:20:00|11666.8|11662.8|11665.3|11661.3|11666.8|11662.8|11663.7|11659.7|1345
1656408300000|2022-06-28 09:25:00|11663.7|11659.7|11665.3|11661.3|11666.8|11662.8|11663.7|11659.7|706
1656408600000|2022-06-28 09:30:00|11666.8|11662.8|11662.2|11658.2|11666.8|11662.8|11662.2|11658.2|1386
1656408900000|2022-06-28 09:35:00|11660.6|11656.6|11654.3|11650.3|11662.2|11658.2|11654.3|11650.3|3723
1656409200000|2022-06-28 09:40:00|11652.8|11648.8|11654.3|11650.3|11657.5|11653.5|11652.8|11648.8|3997
1656409500000|2022-06-28 09:45:00|11652.8|11648.8|11654.3|11650.3|11655.9|11651.9|11651.2|11647.2|2704
1656409800000|2022-06-28 09:50:00|11652.8|11648.8|11652.8|11648.8|11655.9|11651.9|11652.8|11648.8|2573
1656410100000|2022-06-28 09:55:00|11651.2|11647.2|11649.7|11645.7|11651.2|11647.2|11646.5|11642.5|6129
1656410400000|2022-06-28 10:00:00|11651.2|11647.2|11654.3|11650.3|11655.9|11651.9|11649.7|11645.7|1528
1656410700000|2022-06-28 10:05:00|11655.9|11651.9|11652.8|11648.8|11655.9|11651.9|11652.8|11648.8|289
1656411000000|2022-06-28 10:10:00|11654.3|11650.3|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|876
1656411300000|2022-06-28 10:15:00|11651.2|11647.2|11652.8|11648.8|11652.8|11648.8|11650.4|11646.4|631
1656411600000|2022-06-28 10:20:00|11654.3|11650.3|11651.2|11647.2|11655.9|11651.9|11651.2|11647.2|1537
1656411900000|2022-06-28 10:25:00|11649.7|11645.7|11646.5|11642.5|11651.2|11647.2|11646.5|11642.5|1632
1656412200000|2022-06-28 10:30:00|11648.1|11644.1|11652.8|11648.8|11652.8|11648.8|11646.5|11642.5|3197
1656412500000|2022-06-28 10:35:00|11654.3|11650.3|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|922
1656412800000|2022-06-28 10:40:00|11654.3|11650.3|11649.7|11645.7|11654.3|11650.3|11648.1|11644.1|4515
1656413100000|2022-06-28 10:45:00|11648.1|11644.1|11638.7|11634.7|11648.1|11644.1|11638.7|11634.7|3899
1656413400000|2022-06-28 10:50:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11635.6|11631.6|4629
1656413700000|2022-06-28 10:55:00|11640.3|11636.3|11637.2|11633.2|11640.3|11636.3|11635.6|11631.6|3459
1656414000000|2022-06-28 11:00:00|11638.7|11634.7|11640.3|11636.3|11641.8|11637.8|11637.2|11633.2|1996
1656414300000|2022-06-28 11:05:00|11641.8|11637.8|11640.3|11636.3|11643.4|11639.4|11640.3|11636.3|3157
1656414600000|2022-06-28 11:10:00|11641.8|11637.8|11643.4|11639.4|11645|11641|11641.8|11637.8|1554
1656414900000|2022-06-28 11:15:00|11641.8|11637.8|11646.5|11642.5|11646.5|11642.5|11641.8|11637.8|1936
1656415200000|2022-06-28 11:20:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11645|11641|2068
1656415500000|2022-06-28 11:25:00|11646.5|11642.5|11649.7|11645.7|11649.7|11645.7|11646.5|11642.5|1260
1656415800000|2022-06-28 11:30:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11645|11641|2189
1656416100000|2022-06-28 11:35:00|11645|11641|11645.8|11641.8|11648.1|11644.1|11645|11641|2590
1656416400000|2022-06-28 11:40:00|11645|11641|11646.5|11642.5|11649.7|11645.7|11645|11641|1157
1656416700000|2022-06-28 11:45:00|11648.1|11644.1|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|1277
1656417000000|2022-06-28 11:50:00|11648.1|11644.1|11649.7|11645.7|11649.7|11645.7|11645|11641|2603
1656417300000|2022-06-28 11:55:00|11648.1|11644.1|11651.2|11647.2|11652.8|11648.8|11648.1|11644.1|2539
1656417600000|2022-06-28 12:00:00|11649.7|11645.7|11651.2|11647.2|11654.3|11650.3|11648.1|11644.1|2823
1656417900000|2022-06-28 12:05:00|11652.8|11648.8|11657.5|11653.5|11659|11655|11649.7|11645.7|4639
1656418200000|2022-06-28 12:10:00|11655.9|11651.9|11657.5|11653.5|11659|11655|11655.9|11651.9|3298
1656418500000|2022-06-28 12:15:00|11655.9|11651.9|11652.8|11648.8|11659|11655|11652.8|11648.8|2300
1656418800000|2022-06-28 12:20:00|11654.3|11650.3|11654.3|11650.3|11657.5|11653.5|11651.2|11647.2|2849
1656419100000|2022-06-28 12:25:00|11655.9|11651.9|11662.2|11658.2|11663.7|11659.7|11654.3|11650.3|3699
1656419400000|2022-06-28 12:30:00|11660.6|11656.6|11649.7|11645.7|11660.6|11656.6|11649.7|11645.7|4418
1656419700000|2022-06-28 12:35:00|11648.1|11644.1|11649.7|11645.7|11654.3|11650.3|11646.5|11642.5|3364
1656420000000|2022-06-28 12:40:00|11651.2|11647.2|11654.3|11650.3|11655.9|11651.9|11646.5|11642.5|3555
1656420300000|2022-06-28 12:45:00|11652.8|11648.8|11646.5|11642.5|11655.9|11651.9|11646.5|11642.5|3095
1656420600000|2022-06-28 12:50:00|11645.8|11641.8|11646.5|11642.5|11652.8|11648.8|11643.4|11639.4|4271
1656420900000|2022-06-28 12:55:00|11645.8|11641.8|11646.5|11642.5|11646.5|11642.5|11641.8|11637.8|2778
1656421200000|2022-06-28 13:00:00|11648.1|11644.1|11663.7|11659.7|11663.7|11659.7|11648.1|11644.1|7359
1656421500000|2022-06-28 13:05:00|11662.2|11658.2|11670|11666|11671.5|11667.5|11662.2|11658.2|6973
1656421800000|2022-06-28 13:10:00|11668.4|11664.4|11660.6|11656.6|11671.5|11667.5|11659|11655|4771
1656422100000|2022-06-28 13:15:00|11662.2|11658.2|11660.6|11656.6|11665.3|11661.3|11657.5|11653.5|2440
1656422400000|2022-06-28 13:20:00|11662.2|11658.2|11670|11666|11670|11666|11662.2|11658.2|3425
1656422700000|2022-06-28 13:25:00|11671.5|11667.5|11668.4|11664.4|11674.7|11670.7|11666.8|11662.8|3084
1656423000000|2022-06-28 13:30:00|11666.8|11662.8|11673.1|11669.1|11674.7|11670.7|11665.3|11661.3|10519
1656423300000|2022-06-28 13:35:00|11674.7|11670.7|11673.1|11669.1|11674.7|11670.7|11670|11666|3594
1656423600000|2022-06-28 13:40:00|11672.3|11668.3|11657.5|11653.5|11673.1|11669.1|11655.9|11651.9|5088
1656423900000|2022-06-28 13:45:00|11655.9|11651.9|11660.6|11656.6|11663.7|11659.7|11655.9|11651.9|3251
1656424200000|2022-06-28 13:50:00|11662.2|11658.2|11663.7|11659.7|11663.7|11659.7|11660.6|11656.6|1765
1656424500000|2022-06-28 13:55:00|11665.3|11661.3|11671.5|11667.5|11671.5|11667.5|11665.3|11661.3|3727
1656424800000|2022-06-28 14:00:00|11670.8|11666.8|11680.9|11676.9|11685.6|11681.6|11670|11666|10620
1656425100000|2022-06-28 14:05:00|11680.1|11676.1|11673.1|11669.1|11680.9|11676.9|11671.5|11667.5|7413
1656425400000|2022-06-28 14:10:00|11671.5|11667.5|11670|11666|11674.7|11670.7|11666.8|11662.8|5752
1656425700000|2022-06-28 14:15:00|11671.5|11667.5|11665.3|11661.3|11673.1|11669.1|11665.3|11661.3|3917
1656426000000|2022-06-28 14:20:00|11666.8|11662.8|11666.8|11662.8|11668.4|11664.4|11665.3|11661.3|2644
1656426300000|2022-06-28 14:25:00|11668.4|11664.4|11665.3|11661.3|11670|11666|11663.7|11659.7|4106
1656426600000|2022-06-28 14:30:00|11666.8|11662.8|11665.3|11661.3|11666.8|11662.8|11659|11655|4807
1656426900000|2022-06-28 14:35:00|11666.8|11662.8|11665.3|11661.3|11666.8|11662.8|11660.6|11656.6|2186
1656427200000|2022-06-28 14:40:00|11663.7|11659.7|11663.7|11659.7|11665.3|11661.3|11663.7|11659.7|2054
1656427500000|2022-06-28 14:45:00|11662.2|11658.2|11660.6|11656.6|11662.2|11658.2|11654.3|11650.3|4890
1656427800000|2022-06-28 14:50:00|11662.2|11658.2|11656.7|11652.7|11662.2|11658.2|11655.9|11651.9|4185
1656428100000|2022-06-28 14:55:00|11655.9|11651.9|11657.5|11653.5|11659|11655|11654.3|11650.3|2955
1656428400000|2022-06-28 15:00:00|11659|11655|11659|11655|11660.6|11656.6|11657.5|11653.5|5492
1656428700000|2022-06-28 15:05:00|11660.6|11656.6|11663.7|11659.7|11663.7|11659.7|11660.6|11656.6|3139
1656429000000|2022-06-28 15:10:00|11665.3|11661.3|11665.3|11661.3|11668.4|11664.4|11663.7|11659.7|5024
1656429300000|2022-06-28 15:15:00|11666.8|11662.8|11663.7|11659.7|11666.8|11662.8|11662.2|11658.2|3557
1656429600000|2022-06-28 15:20:00|11662.2|11658.2|11670|11666|11671.5|11667.5|11662.2|11658.2|3004
1656429900000|2022-06-28 15:25:00|11671.5|11667.5|11670|11666|11671.5|11667.5|11665.3|11661.3|3522
1656430200000|2022-06-28 15:30:00|11668.4|11664.4|11670|11666|11674.7|11670.7|11668.4|11664.4|4076
1656430500000|2022-06-28 15:35:00|11668.4|11664.4|11673.1|11669.1|11674.7|11670.7|11668.4|11664.4|1936
1656430800000|2022-06-28 15:40:00|11674.7|11670.7|11679.3|11675.3|11682.5|11678.5|11673.1|11669.1|4311
1656431100000|2022-06-28 15:45:00|11680.9|11676.9|11677.8|11673.8|11680.9|11676.9|11674.7|11670.7|2687
1656431400000|2022-06-28 15:50:00|11677|11673|11677.8|11673.8|11677.8|11673.8|11674.7|11670.7|2559
1656431700000|2022-06-28 15:55:00|11679.3|11675.3|11680.9|11676.9|11680.9|11676.9|11677.8|11673.8|3075
1656432000000|2022-06-28 16:00:00|11679.3|11675.3|11685.6|11681.6|11685.6|11681.6|11679.3|11675.3|4213
1656432300000|2022-06-28 16:05:00|11684|11680|11688.7|11684.7|11690.3|11686.3|11684|11680|5252
1656432600000|2022-06-28 16:10:00|11689.5|11685.5|11687.2|11683.2|11691.8|11687.8|11685.6|11681.6|4283
1656432900000|2022-06-28 16:15:00|11685.6|11681.6|11685.6|11681.6|11688.7|11684.7|11685.6|11681.6|2696
1656433200000|2022-06-28 16:20:00|11687.2|11683.2|11687.2|11683.2|11687.2|11683.2|11685.6|11681.6|3888
1656433500000|2022-06-28 16:25:00|11685.6|11681.6|11684|11680|11685.6|11681.6|11684|11680|3359
1656433800000|2022-06-28 16:30:00|11682.5|11678.5|11688.7|11684.7|11688.7|11684.7|11682.5|11678.5|4152
1656434100000|2022-06-28 16:35:00|11687.2|11683.2|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|3807
1656434400000|2022-06-28 16:40:00|11685.6|11681.6|11685.6|11681.6|11685.6|11681.6|11684|11680|2755
1656434700000|2022-06-28 16:45:00|11687.2|11683.2|11684|11680|11687.2|11683.2|11682.5|11678.5|4801
1656435000000|2022-06-28 16:50:00|11685.6|11681.6|11687.2|11683.2|11687.2|11683.2|11684|11680|6808
1656435300000|2022-06-28 16:55:00|11685.6|11681.6|11687.2|11683.2|11687.2|11683.2|11685.6|11681.6|6109
1656435600000|2022-06-28 17:00:00|11686.4|11682.4|11679.3|11675.3|11687.2|11683.2|11668.4|11664.4|23862
1656435900000|2022-06-28 17:05:00|11678.6|11674.6|11680.9|11676.9|11680.9|11676.9|11676.2|11672.2|5379
1656436200000|2022-06-28 17:10:00|11679.3|11675.3|11684|11680|11685.6|11681.6|11679.3|11675.3|3279
1656436500000|2022-06-28 17:15:00|11682.5|11678.5|11677.8|11673.8|11682.5|11678.5|11676.2|11672.2|5228
1656436800000|2022-06-28 17:20:00|11676.2|11672.2|11676.2|11672.2|11677.8|11673.8|11674.7|11670.7|2330
1656437100000|2022-06-28 17:25:00|11674.7|11670.7|11671.5|11667.5|11676.2|11672.2|11671.5|11667.5|1846
1656437400000|2022-06-28 17:30:00|11673.1|11669.1|11677.8|11673.8|11679.3|11675.3|11673.1|11669.1|5051
1656437700000|2022-06-28 17:35:00|11676.2|11672.2|11676.2|11672.2|11679.3|11675.3|11676.2|11672.2|1902
1656438000000|2022-06-28 17:40:00|11674.7|11670.7|11677.8|11673.8|11679.3|11675.3|11673.1|11669.1|2926
1656438300000|2022-06-28 17:45:00|11679.3|11675.3|11676.2|11672.2|11679.3|11675.3|11676.2|11672.2|1819
1656438600000|2022-06-28 17:50:00|11674.7|11670.7|11674.7|11670.7|11676.2|11672.2|11673.1|11669.1|2188
1656438900000|2022-06-28 17:55:00|11676.2|11672.2|11676.2|11672.2|11677.8|11673.8|11674.7|11670.7|1433
1656439200000|2022-06-28 18:00:00|11677|11673|11680.9|11676.9|11680.9|11676.9|11676.2|11672.2|1416
1656439500000|2022-06-28 18:05:00|11680.1|11676.1|11680.9|11676.9|11680.9|11676.9|11679.3|11675.3|1254
1656439800000|2022-06-28 18:10:00|11679.3|11675.3|11682.5|11678.5|11682.5|11678.5|11679.3|11675.3|2498
1656440100000|2022-06-28 18:15:00|11680.9|11676.9|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|2923
1656440400000|2022-06-28 18:20:00|11679.3|11675.3|11680.9|11676.9|11680.9|11676.9|11677.8|11673.8|2922
1656440700000|2022-06-28 18:25:00|11679.3|11675.3|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|2062
1656441000000|2022-06-28 18:30:00|11680.9|11676.9|11674.7|11670.7|11680.9|11676.9|11674.7|11670.7|2150
1656441300000|2022-06-28 18:35:00|11676.2|11672.2|11677.8|11673.8|11677.8|11673.8|11676.2|11672.2|1540
1656441600000|2022-06-28 18:40:00|11679.3|11675.3|11682.5|11678.5|11682.5|11678.5|11677.8|11673.8|3534
1656441900000|2022-06-28 18:45:00|11680.9|11676.9|11677.8|11673.8|11680.9|11676.9|11677.8|11673.8|2020
1656442200000|2022-06-28 18:50:00|11679.3|11675.3|11680.9|11676.9|11680.9|11676.9|11677.8|11673.8|1633
1656442500000|2022-06-28 18:55:00|11679.3|11675.3|11671.5|11667.5|11680.9|11676.9|11671.5|11667.5|16957
1656442800000|2022-06-28 19:00:00|11673.1|11669.1|11679.3|11675.3|11679.3|11675.3|11673.1|11669.1|2340
1656443100000|2022-06-28 19:05:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11677.8|11673.8|2012
1656443400000|2022-06-28 19:10:00|11677.8|11673.8|11682.5|11678.5|11682.5|11678.5|11677.8|11673.8|2378
1656443700000|2022-06-28 19:15:00|11680.9|11676.9|11682.5|11678.5|11685.6|11681.6|11680.9|11676.9|2510
1656444000000|2022-06-28 19:20:00|11684|11680|11680.9|11676.9|11684|11680|11680.9|11676.9|3046
1656444300000|2022-06-28 19:25:00|11682.5|11678.5|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|2094
1656444600000|2022-06-28 19:30:00|11679.3|11675.3|11680.9|11676.9|11680.9|11676.9|11679.3|11675.3|937
1656444900000|2022-06-28 19:35:00|11681.7|11677.7|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|1150
1656445200000|2022-06-28 19:40:00|11679.3|11675.3|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|1411
1656445500000|2022-06-28 19:45:00|11680.9|11676.9|11680.9|11676.9|11680.9|11676.9|11679.3|11675.3|303
1656445800000|2022-06-28 19:50:00|11679.3|11675.3|11684|11680|11684|11680|11679.3|11675.3|2814
1656446100000|2022-06-28 19:55:00|11682.5|11678.5|11688.7|11684.7|11688.7|11684.7|11682.5|11678.5|4346
1656446400000|2022-06-28 20:00:00|11687.2|11683.2|11685.6|11681.6|11687.2|11683.2|11680.9|11676.9|2652
1656446700000|2022-06-28 20:05:00|11687.2|11683.2|11690.3|11686.3|11690.3|11686.3|11687.2|11683.2|2840
1656447000000|2022-06-28 20:10:00|11691.8|11687.8|11690.3|11686.3|11693.4|11689.4|11690.3|11686.3|3060
1656447300000|2022-06-28 20:15:00|11688.7|11684.7|11688.7|11684.7|11688.7|11684.7|11687.2|11683.2|1096
1656447600000|2022-06-28 20:20:00|11690.3|11686.3|11688.7|11684.7|11690.3|11686.3|11687.2|11683.2|1927
1656447900000|2022-06-28 20:25:00|11690.3|11686.3|11690.3|11686.3|11690.3|11686.3|11688.7|11684.7|792
1656448200000|2022-06-28 20:30:00|11688.7|11684.7|11688.7|11684.7|11690.3|11686.3|11688.7|11684.7|1585
1656448500000|2022-06-28 20:35:00|11690.3|11686.3|11691.8|11687.8|11691.8|11687.8|11688.7|11684.7|550
1656448800000|2022-06-28 20:40:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|1045
1656449100000|2022-06-28 20:45:00|11695|11691|11695|11691|11696.5|11692.5|11695|11691|2820
1656449400000|2022-06-28 20:50:00|11693.4|11689.4|11695|11691|11695|11691|11693.4|11689.4|1357
1656449700000|2022-06-28 20:55:00|11693.4|11689.4|11695|11691|11699.7|11695.7|11693.4|11689.4|5577
1656453600000|2022-06-28 22:00:00|11691.8|11687.8|11695|11691|11696.5|11692.5|11691.8|11687.8|895
1656453900000|2022-06-28 22:05:00|||||||||227
1656454200000|2022-06-28 22:10:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11695|11691|302
1656454500000|2022-06-28 22:15:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11695|11691|231
1656454800000|2022-06-28 22:20:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11693.4|11689.4|569
1656455100000|2022-06-28 22:25:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|401
1656455400000|2022-06-28 22:30:00|11696.5|11692.5|11693.4|11689.4|11696.5|11692.5|11693.4|11689.4|448
1656455700000|2022-06-28 22:35:00|11691.8|11687.8|11690.3|11686.3|11693.4|11689.4|11690.3|11686.3|212
1656456000000|2022-06-28 22:40:00|11691.1|11687.1|11690.3|11686.3|11691.8|11687.8|11690.3|11686.3|143
1656456300000|2022-06-28 22:45:00|11688.7|11684.7|11693.4|11689.4|11695|11691|11688.7|11684.7|376
1656456600000|2022-06-28 22:50:00|11695|11691|11691.8|11687.8|11696.5|11692.5|11691.8|11687.8|770
1656456900000|2022-06-28 22:55:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|58
1656457200000|2022-06-28 23:00:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|548
1656457500000|2022-06-28 23:05:00|11695|11691|11695|11691|11695|11691|11695|11691|167
1656457800000|2022-06-28 23:10:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11693.4|11689.4|204
1656458100000|2022-06-28 23:15:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|383
1656458400000|2022-06-28 23:20:00|11695|11691|11695|11691|11695|11691|11695|11691|148
1656458700000|2022-06-28 23:25:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|381
1656459000000|2022-06-28 23:30:00|11691.8|11687.8|11691.8|11687.8|11692.6|11688.6|11690.3|11686.3|285
1656459300000|2022-06-28 23:35:00|11692.6|11688.6|11691.8|11687.8|11692.6|11688.6|11691.8|11687.8|488
1656459600000|2022-06-28 23:40:00|11693.4|11689.4|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|250
1656459900000|2022-06-28 23:45:00|11693.4|11689.4|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|260
1656460200000|2022-06-28 23:50:00|11693.4|11689.4|11695|11691|11695|11691|11693.4|11689.4|263
1656460500000|2022-06-28 23:55:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11695|11691|640
1656460800000|2022-06-29 00:00:00|11693.4|11689.4|11696.5|11692.5|11696.5|11692.5|11693.4|11689.4|450
1656461100000|2022-06-29 00:05:00|11698.1|11694.1|11695|11691|11698.1|11694.1|11693.4|11689.4|1221
1656461400000|2022-06-29 00:10:00|11693.4|11689.4|11690.3|11686.3|11693.4|11689.4|11690.3|11686.3|728
1656461700000|2022-06-29 00:15:00|11688.7|11684.7|11688.7|11684.7|11690.3|11686.3|11687.2|11683.2|473
1656462000000|2022-06-29 00:20:00|11690.3|11686.3|11693.4|11689.4|11693.4|11689.4|11688.7|11684.7|235
1656462300000|2022-06-29 00:25:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|583
1656462600000|2022-06-29 00:30:00|11695|11691|11693.4|11689.4|11695|11691|11693.4|11689.4|78
1656462900000|2022-06-29 00:35:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|309
1656463200000|2022-06-29 00:40:00|11696.5|11692.5|11699.7|11695.7|11699.7|11695.7|11696.5|11692.5|628
1656463500000|2022-06-29 00:45:00|11698.1|11694.1|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|760
1656463800000|2022-06-29 00:50:00|11701.2|11697.2|11707.5|11703.5|11707.5|11703.5|11701.2|11697.2|1713
1656464100000|2022-06-29 00:55:00|11709|11705|11707.5|11703.5|11710.6|11706.6|11707.5|11703.5|1627
1656464400000|2022-06-29 01:00:00|11705.9|11701.9|11707.5|11703.5|11709|11705|11705.9|11701.9|1363
1656464700000|2022-06-29 01:05:00|11709|11705|11712.2|11708.2|11712.2|11708.2|11707.5|11703.5|1264
1656465000000|2022-06-29 01:10:00|11713.7|11709.7|11712.2|11708.2|11716.8|11712.8|11712.2|11708.2|1480
1656465300000|2022-06-29 01:15:00|11713.7|11709.7|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|885
1656465600000|2022-06-29 01:20:00|11709|11705|11706.7|11702.7|11709|11705|11705.9|11701.9|781
1656465900000|2022-06-29 01:25:00|11707.5|11703.5|11709|11705|11709|11705|11705.9|11701.9|344
1656466200000|2022-06-29 01:30:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|693
1656466500000|2022-06-29 01:35:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|1467
1656466800000|2022-06-29 01:40:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|248
1656467100000|2022-06-29 01:45:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|458
1656467400000|2022-06-29 01:50:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|346
1656467700000|2022-06-29 01:55:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|175
1656468000000|2022-06-29 02:00:00|11702.8|11698.8|11702.8|11698.8|11703.6|11699.6|11702.8|11698.8|161
1656468300000|2022-06-29 02:05:00|11701.2|11697.2|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|825
1656468600000|2022-06-29 02:10:00|11702.8|11698.8|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|292
1656468900000|2022-06-29 02:15:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|256
1656469200000|2022-06-29 02:20:00|11702|11698|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|243
1656469500000|2022-06-29 02:25:00|11700.4|11696.4|11702.8|11698.8|11704.3|11700.3|11699.7|11695.7|570
1656469800000|2022-06-29 02:30:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|114
1656470100000|2022-06-29 02:35:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|602
1656470400000|2022-06-29 02:40:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|263
1656470700000|2022-06-29 02:45:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|427
1656471000000|2022-06-29 02:50:00|11698.9|11694.9|11698.1|11694.1|11701.2|11697.2|11698.1|11694.1|379
1656471300000|2022-06-29 02:55:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|74
1656471600000|2022-06-29 03:00:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11698.1|11694.1|1241
1656471900000|2022-06-29 03:05:00|11701.2|11697.2|11704.3|11700.3|11704.3|11700.3|11701.2|11697.2|323
1656472200000|2022-06-29 03:10:00|||||||||110
1656472500000|2022-06-29 03:15:00|11705.9|11701.9|11702.8|11698.8|11705.9|11701.9|11702.8|11698.8|369
1656472800000|2022-06-29 03:20:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|153
1656473100000|2022-06-29 03:25:00|11702.8|11698.8|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|337
1656473400000|2022-06-29 03:30:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|281
1656473700000|2022-06-29 03:35:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|292
1656474000000|2022-06-29 03:40:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|75
1656474300000|2022-06-29 03:45:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|153
1656474600000|2022-06-29 03:50:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|183
1656474900000|2022-06-29 03:55:00|||||||||49
1656475200000|2022-06-29 04:00:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|157
1656475500000|2022-06-29 04:05:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|135
1656475800000|2022-06-29 04:10:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|379
1656476100000|2022-06-29 04:15:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|466
1656476400000|2022-06-29 04:20:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|248
1656476700000|2022-06-29 04:25:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|269
1656477000000|2022-06-29 04:30:00|11704.3|11700.3|11724.7|11720.7|11730.9|11726.9|11704.3|11700.3|7879
1656477300000|2022-06-29 04:35:00|11723.1|11719.1|11723.1|11719.1|11729.3|11725.3|11723.1|11719.1|2388
1656477600000|2022-06-29 04:40:00|11724.7|11720.7|11732.5|11728.5|11732.5|11728.5|11724.7|11720.7|2245
1656477900000|2022-06-29 04:45:00|11734|11730|11735.6|11731.6|11738.7|11734.7|11732.5|11728.5|4390
1656478200000|2022-06-29 04:50:00|11737.2|11733.2|11729.3|11725.3|11737.2|11733.2|11727.8|11723.8|1996
1656478500000|2022-06-29 04:55:00|11727.8|11723.8|11734|11730|11734|11730|11727.8|11723.8|1298
1656478800000|2022-06-29 05:00:00|11732.5|11728.5|11729.3|11725.3|11734|11730|11729.3|11725.3|2727
1656479100000|2022-06-29 05:05:00|11730.9|11726.9|11730.9|11726.9|11730.9|11726.9|11727.8|11723.8|835
1656479400000|2022-06-29 05:10:00|11732.5|11728.5|11729.3|11725.3|11734|11730|11729.3|11725.3|1536
1656479700000|2022-06-29 05:15:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|1075
1656480000000|2022-06-29 05:20:00|11729.3|11725.3|11726.2|11722.2|11730.9|11726.9|11726.2|11722.2|2229
1656480300000|2022-06-29 05:25:00|11727.8|11723.8|11732.5|11728.5|11732.5|11728.5|11726.2|11722.2|362
1656480600000|2022-06-29 05:30:00|11734|11730|11732.5|11728.5|11735.6|11731.6|11730.9|11726.9|1961
1656480900000|2022-06-29 05:35:00|11734|11730|11738.7|11734.7|11740.3|11736.3|11734|11730|1085
1656481200000|2022-06-29 05:40:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11734|11730|1555
1656481500000|2022-06-29 05:45:00|11737.2|11733.2|11735.6|11731.6|11738.7|11734.7|11734|11730|1058
1656481800000|2022-06-29 05:50:00|11736.4|11732.4|11735.6|11731.6|11738.7|11734.7|11734|11730|890
1656482100000|2022-06-29 05:55:00|11734|11730|11735.6|11731.6|11738.7|11734.7|11734|11730|1348
1656482400000|2022-06-29 06:00:00|11734|11730|11734|11730|11735.6|11731.6|11729.3|11725.3|2565
1656482700000|2022-06-29 06:05:00|11732.5|11728.5|11732.5|11728.5|11737.2|11733.2|11730.9|11726.9|1227
1656483000000|2022-06-29 06:10:00|11730.9|11726.9|11730.9|11726.9|11732.5|11728.5|11727.8|11723.8|2660
1656483300000|2022-06-29 06:15:00|11729.3|11725.3|11727.8|11723.8|11732.5|11728.5|11727.8|11723.8|1422
1656483600000|2022-06-29 06:20:00|11726.2|11722.2|11730.9|11726.9|11732.5|11728.5|11724.7|11720.7|1709
1656483900000|2022-06-29 06:25:00|11729.3|11725.3|11729.3|11725.3|11734|11730|11727.8|11723.8|1584
1656484200000|2022-06-29 06:30:00|11730.9|11726.9|11729.3|11725.3|11734.8|11730.8|11729.3|11725.3|1938
1656484500000|2022-06-29 06:35:00|11727.8|11723.8|11723.1|11719.1|11727.8|11723.8|11721.5|11717.5|3515
1656484800000|2022-06-29 06:40:00|11724.7|11720.7|11726.2|11722.2|11729.3|11725.3|11724.7|11720.7|1308
1656485100000|2022-06-29 06:45:00|11727.8|11723.8|11730.9|11726.9|11732.5|11728.5|11727.8|11723.8|1465
1656485400000|2022-06-29 06:50:00|11732.5|11728.5|11730.9|11726.9|11734|11730|11729.3|11725.3|1885
1656485700000|2022-06-29 06:55:00|11729.3|11725.3|11729.3|11725.3|11734|11730|11729.3|11725.3|1000
1656486000000|2022-06-29 07:00:00|11724.7|11720.7|11715.3|11711.3|11726.2|11722.2|11709|11705|7675
1656486300000|2022-06-29 07:05:00|11716.8|11712.8|11713.7|11709.7|11718.4|11714.4|11707.5|11703.5|2597
1656486600000|2022-06-29 07:10:00|11715.3|11711.3|11712.2|11708.2|11715.3|11711.3|11709|11705|2128
1656486900000|2022-06-29 07:15:00|11713.7|11709.7|11715.3|11711.3|11718.4|11714.4|11712.2|11708.2|2192
1656487200000|2022-06-29 07:20:00|11716.8|11712.8|11718.4|11714.4|11720|11716|11713.7|11709.7|1829
1656487500000|2022-06-29 07:25:00|11716.8|11712.8|11718.4|11714.4|11721.5|11717.5|11715.3|11711.3|1684
1656487800000|2022-06-29 07:30:00|11720|11716|11715.3|11711.3|11721.5|11717.5|11715.3|11711.3|2774
1656488100000|2022-06-29 07:35:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11707.5|11703.5|3430
1656488400000|2022-06-29 07:40:00|11713.7|11709.7|11716.8|11712.8|11716.8|11712.8|11712.2|11708.2|2388
1656488700000|2022-06-29 07:45:00|11713.7|11709.7|11712.2|11708.2|11720|11716|11710.6|11706.6|4219
1656489000000|2022-06-29 07:50:00|11713.7|11709.7|11713.7|11709.7|11718.4|11714.4|11710.6|11706.6|2005
1656489300000|2022-06-29 07:55:00|11712.2|11708.2|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|1449
1656489600000|2022-06-29 08:00:00|11715.3|11711.3|11713.7|11709.7|11718.4|11714.4|11699.7|11695.7|4936
1656489900000|2022-06-29 08:05:00|11715.3|11711.3|11715.3|11711.3|11720|11716|11713.7|11709.7|1721
1656490200000|2022-06-29 08:10:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|1154
1656490500000|2022-06-29 08:15:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11712.2|11708.2|1692
1656490800000|2022-06-29 08:20:00|11715.3|11711.3|11715.3|11711.3|11715.3|11711.3|11710.6|11706.6|1095
1656491100000|2022-06-29 08:25:00|11713.7|11709.7|11710.6|11706.6|11716.8|11712.8|11710.6|11706.6|780
1656491400000|2022-06-29 08:30:00|11712.2|11708.2|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|769
1656491700000|2022-06-29 08:35:00|11712.2|11708.2|11715.3|11711.3|11716.8|11712.8|11712.2|11708.2|719
1656492000000|2022-06-29 08:40:00|11716.8|11712.8|11712.2|11708.2|11716.8|11712.8|11710.6|11706.6|973
1656492300000|2022-06-29 08:45:00|11712.9|11708.9|11713.7|11709.7|11713.7|11709.7|11710.6|11706.6|413
1656492600000|2022-06-29 08:50:00|11715.3|11711.3|11713.7|11709.7|11718.4|11714.4|11713.7|11709.7|669
1656492900000|2022-06-29 08:55:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|524
1656493200000|2022-06-29 09:00:00|11712.2|11708.2|11715.3|11711.3|11715.3|11711.3|11709|11705|1663
1656493500000|2022-06-29 09:05:00|11713.7|11709.7|11713.7|11709.7|11716.8|11712.8|11712.2|11708.2|865
1656493800000|2022-06-29 09:10:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11709|11705|1245
1656494100000|2022-06-29 09:15:00|11712.2|11708.2|11709|11705|11713.7|11709.7|11709|11705|890
1656494400000|2022-06-29 09:20:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11707.5|11703.5|856
1656494700000|2022-06-29 09:25:00|11707.5|11703.5|11709|11705|11710.6|11706.6|11707.5|11703.5|586
1656495000000|2022-06-29 09:30:00|11709.8|11705.8|11704.3|11700.3|11712.2|11708.2|11702.8|11698.8|1608
1656495300000|2022-06-29 09:35:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|2071
1656495600000|2022-06-29 09:40:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11701.2|11697.2|1737
1656495900000|2022-06-29 09:45:00|11702.8|11698.8|11698.1|11694.1|11704.3|11700.3|11698.1|11694.1|1339
1656496200000|2022-06-29 09:50:00|11696.5|11692.5|11695|11691|11698.1|11694.1|11690.3|11686.3|3131
1656496500000|2022-06-29 09:55:00|11693.4|11689.4|11693.4|11689.4|11696.5|11692.5|11691.8|11687.8|789
1656496800000|2022-06-29 10:00:00|11692.6|11688.6|11696.5|11692.5|11696.5|11692.5|11691.8|11687.8|893
1656497100000|2022-06-29 10:05:00|11698.1|11694.1|11701.2|11697.2|11701.2|11697.2|11696.5|11692.5|1413
1656497400000|2022-06-29 10:10:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|707
1656497700000|2022-06-29 10:15:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|1202
1656498000000|2022-06-29 10:20:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|1929
1656498300000|2022-06-29 10:25:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|429
1656498600000|2022-06-29 10:30:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|502
1656498900000|2022-06-29 10:35:00|11705.9|11701.9|11707.5|11703.5|11707.5|11703.5|11704.3|11700.3|1598
1656499200000|2022-06-29 10:40:00|11705.9|11701.9|11707.5|11703.5|11709|11705|11705.9|11701.9|1088
1656499500000|2022-06-29 10:45:00|11705.9|11701.9|11707.5|11703.5|11710.6|11706.6|11705.9|11701.9|1675
1656499800000|2022-06-29 10:50:00|11709|11705|11705.9|11701.9|11709|11705|11705.9|11701.9|1006
1656500100000|2022-06-29 10:55:00|11707.5|11703.5|11709|11705|11709|11705|11707.5|11703.5|545
1656500400000|2022-06-29 11:00:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11709|11705|1149
1656500700000|2022-06-29 11:05:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|471
1656501000000|2022-06-29 11:10:00|11709.8|11705.8|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|1488
1656501300000|2022-06-29 11:15:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|754
1656501600000|2022-06-29 11:20:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|1278
1656501900000|2022-06-29 11:25:00|11713.7|11709.7|11710.6|11706.6|11715.3|11711.3|11709|11705|2132
1656502200000|2022-06-29 11:30:00|11709|11705|11709|11705|11710.6|11706.6|11707.5|11703.5|784
1656502500000|2022-06-29 11:35:00|11707.5|11703.5|11705.9|11701.9|11710.6|11706.6|11705.9|11701.9|739
1656502800000|2022-06-29 11:40:00|11704.3|11700.3|11710.6|11706.6|11710.6|11706.6|11704.3|11700.3|3946
1656503100000|2022-06-29 11:45:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|2021
1656503400000|2022-06-29 11:50:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|761
1656503700000|2022-06-29 11:55:00|11712.2|11708.2|11713.7|11709.7|11715.3|11711.3|11712.2|11708.2|2905
1656504000000|2022-06-29 12:00:00|11712.2|11708.2|11715.3|11711.3|11716.8|11712.8|11712.2|11708.2|3850
1656504300000|2022-06-29 12:05:00|11716.8|11712.8|11713.7|11709.7|11726.2|11722.2|11712.2|11708.2|6049
1656504600000|2022-06-29 12:10:00|11712.2|11708.2|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|2927
1656504900000|2022-06-29 12:15:00|11713.7|11709.7|11718.4|11714.4|11720|11716|11712.2|11708.2|2291
1656505200000|2022-06-29 12:20:00|11716.8|11712.8|11709|11705|11718.4|11714.4|11707.5|11703.5|4969
1656505500000|2022-06-29 12:25:00|11707.5|11703.5|11713.7|11709.7|11718.4|11714.4|11707.5|11703.5|4315
1656505800000|2022-06-29 12:30:00|11715.3|11711.3|11712.2|11708.2|11721.5|11717.5|11707.5|11703.5|7014
1656506100000|2022-06-29 12:35:00|11713.7|11709.7|11716.8|11712.8|11720|11716|11709|11705|3724
1656506400000|2022-06-29 12:40:00|11718.4|11714.4|11702.8|11698.8|11720|11716|11702.8|11698.8|7585
1656506700000|2022-06-29 12:45:00|11701.2|11697.2|11705.9|11701.9|11705.9|11701.9|11698.1|11694.1|4299
1656507000000|2022-06-29 12:50:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11705.9|11701.9|3374
1656507300000|2022-06-29 12:55:00|11709|11705|11701.2|11697.2|11709|11705|11698.1|11694.1|5575
1656507600000|2022-06-29 13:00:00|11699.7|11695.7|11699.7|11695.7|11704.3|11700.3|11698.1|11694.1|1657
1656507900000|2022-06-29 13:05:00|11701.2|11697.2|11698.1|11694.1|11705.9|11701.9|11698.1|11694.1|3694
1656508200000|2022-06-29 13:10:00|11699.7|11695.7|11691.8|11687.8|11701.2|11697.2|11691.8|11687.8|5682
1656508500000|2022-06-29 13:15:00|11693.4|11689.4|11696.5|11692.5|11698.1|11694.1|11685.6|11681.6|8989
1656508800000|2022-06-29 13:20:00|11695.8|11691.8|11696.5|11692.5|11701.2|11697.2|11693.4|11689.4|2956
1656509100000|2022-06-29 13:25:00|11698.1|11694.1|11696.5|11692.5|11701.2|11697.2|11693.4|11689.4|4517
1656509400000|2022-06-29 13:30:00|11698.1|11694.1|11701.2|11697.2|11701.2|11697.2|11690.3|11686.3|4120
1656509700000|2022-06-29 13:35:00|11699.7|11695.7|11709|11705|11710.6|11706.6|11698.1|11694.1|4827
1656510000000|2022-06-29 13:40:00|11707.5|11703.5|11707.5|11703.5|11713.7|11709.7|11705.9|11701.9|4644
1656510300000|2022-06-29 13:45:00|11709|11705|11701.2|11697.2|11709|11705|11698.1|11694.1|4705
1656510600000|2022-06-29 13:50:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11696.5|11692.5|5495
1656510900000|2022-06-29 13:55:00|11704.3|11700.3|11720|11716|11727.8|11723.8|11702.8|11698.8|9795
1656511200000|2022-06-29 14:00:00|11719.2|11715.2|11715.3|11711.3|11721.5|11717.5|11709|11705|7813
1656511500000|2022-06-29 14:05:00|11713.7|11709.7|11718.4|11714.4|11718.4|11714.4|11713.7|11709.7|4002
1656511800000|2022-06-29 14:10:00|11720|11716|11724.7|11720.7|11726.2|11722.2|11718.4|11714.4|4026
1656512100000|2022-06-29 14:15:00|11723.1|11719.1|11727.8|11723.8|11729.3|11725.3|11721.5|11717.5|6767
1656512400000|2022-06-29 14:20:00|11729.3|11725.3|11732.5|11728.5|11737.2|11733.2|11729.3|11725.3|7529
1656512700000|2022-06-29 14:25:00|11730.9|11726.9|11729.3|11725.3|11732.5|11728.5|11727.8|11723.8|4635
1656513000000|2022-06-29 14:30:00|11727.8|11723.8|11729.3|11725.3|11730.9|11726.9|11726.2|11722.2|3865
1656513300000|2022-06-29 14:35:00|11730.9|11726.9|11732.5|11728.5|11732.5|11728.5|11729.3|11725.3|3009
1656513600000|2022-06-29 14:40:00|11731.7|11727.7|11735.6|11731.6|11737.2|11733.2|11730.9|11726.9|2386
1656513900000|2022-06-29 14:45:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11730.9|11726.9|13405
1656514200000|2022-06-29 14:50:00|11734|11730|11730.9|11726.9|11734|11730|11727.8|11723.8|5762
1656514500000|2022-06-29 14:55:00|11732.5|11728.5|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|2989
1656514800000|2022-06-29 15:00:00|11734|11730|11737.2|11733.2|11738.7|11734.7|11734|11730|3100
1656515100000|2022-06-29 15:05:00|11738.7|11734.7|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|3820
1656515400000|2022-06-29 15:10:00|11741.8|11737.8|11748.1|11744.1|11748.1|11744.1|11740.3|11736.3|5569
1656515700000|2022-06-29 15:15:00|11746.5|11742.5|11743.4|11739.4|11748.1|11744.1|11743.4|11739.4|7359
1656516000000|2022-06-29 15:20:00|11741.8|11737.8|11745|11741|11746.5|11742.5|11741.8|11737.8|3671
1656516300000|2022-06-29 15:25:00|11746.5|11742.5|11751.2|11747.2|11752.8|11748.8|11745|11741|7547
1656516600000|2022-06-29 15:30:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11746.5|11742.5|3351
1656516900000|2022-06-29 15:35:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|3886
1656517200000|2022-06-29 15:40:00|11751.2|11747.2|11749.7|11745.7|11752.8|11748.8|11749.7|11745.7|3877
1656517500000|2022-06-29 15:45:00|11751.2|11747.2|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|3130
1656517800000|2022-06-29 15:50:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|3551
1656518100000|2022-06-29 15:55:00|11749.7|11745.7|11746.5|11742.5|11749.7|11745.7|11746.5|11742.5|3009
1656518400000|2022-06-29 16:00:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11746.5|11742.5|2058
1656518700000|2022-06-29 16:05:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|2381
1656519000000|2022-06-29 16:10:00|11754.3|11750.3|11749.7|11745.7|11754.3|11750.3|11749.7|11745.7|2564
1656519300000|2022-06-29 16:15:00|11748.1|11744.1|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|3426
1656519600000|2022-06-29 16:20:00|11748.9|11744.9|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|2581
1656519900000|2022-06-29 16:25:00|11746.5|11742.5|11746.5|11742.5|11751.2|11747.2|11746.5|11742.5|6113
1656520200000|2022-06-29 16:30:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|1443
1656520500000|2022-06-29 16:35:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|2544
1656520800000|2022-06-29 16:40:00|11745|11741|11745|11741|11746.5|11742.5|11745|11741|1836
1656521100000|2022-06-29 16:45:00|11743.4|11739.4|11745|11741|11745|11741|11743.4|11739.4|1287
1656521400000|2022-06-29 16:50:00|11743.4|11739.4|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|3049
1656521700000|2022-06-29 16:55:00|11745|11741|11745|11741|11748.1|11744.1|11745|11741|2029
1656522000000|2022-06-29 17:00:00|11744.2|11740.2|11741.8|11737.8|11744.2|11740.2|11741.8|11737.8|4148
1656522300000|2022-06-29 17:05:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|3013
1656522600000|2022-06-29 17:10:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|2457
1656522900000|2022-06-29 17:15:00|11740.3|11736.3|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|2884
1656523200000|2022-06-29 17:20:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11741.8|11737.8|1037
1656523500000|2022-06-29 17:25:00|11740.3|11736.3|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|3365
1656523800000|2022-06-29 17:30:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|1389
1656524100000|2022-06-29 17:35:00|11741.8|11737.8|11741.8|11737.8|11743.4|11739.4|11741.8|11737.8|1434
1656524400000|2022-06-29 17:40:00|11740.3|11736.3|11740.3|11736.3|11741.8|11737.8|11740.3|11736.3|1245
1656524700000|2022-06-29 17:45:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|496
1656525000000|2022-06-29 17:50:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|2238
1656525300000|2022-06-29 17:55:00|11743.4|11739.4|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|1710
1656525600000|2022-06-29 18:00:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|2934
1656525900000|2022-06-29 18:05:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|1024
1656526200000|2022-06-29 18:10:00|11741.8|11737.8|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|1408
1656526500000|2022-06-29 18:15:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|752
1656526800000|2022-06-29 18:20:00|11741.8|11737.8|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|1376
1656527100000|2022-06-29 18:25:00|11743.4|11739.4|11745|11741|11745|11741|11741.8|11737.8|1517
1656527400000|2022-06-29 18:30:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|1735
1656527700000|2022-06-29 18:35:00|11745|11741|11745|11741|11746.5|11742.5|11745|11741|1519
1656528000000|2022-06-29 18:40:00|11746.5|11742.5|11748.1|11744.1|11748.1|11744.1|11745|11741|2461
1656528300000|2022-06-29 18:45:00|11746.5|11742.5|11746.5|11742.5|11746.5|11742.5|11746.5|11742.5|970
1656528600000|2022-06-29 18:50:00|11745|11741|11749.7|11745.7|11749.7|11745.7|11745|11741|2215
1656528900000|2022-06-29 18:55:00|11750.4|11746.4|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|7478
1656529200000|2022-06-29 19:00:00|11751.2|11747.2|11749.7|11745.7|11752.8|11748.8|11749.7|11745.7|5673
1656529500000|2022-06-29 19:05:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|2549
1656529800000|2022-06-29 19:10:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|3191
1656530100000|2022-06-29 19:15:00|11752|11748|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|2653
1656530400000|2022-06-29 19:20:00|11754.3|11750.3|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|2816
1656530700000|2022-06-29 19:25:00|11752.8|11748.8|11749.7|11745.7|11752.8|11748.8|11749.7|11745.7|2689
1656531000000|2022-06-29 19:30:00|11751.2|11747.2|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|2258
1656531300000|2022-06-29 19:35:00|11754.3|11750.3|11752.8|11748.8|11755.9|11751.9|11752.8|11748.8|1557
1656531600000|2022-06-29 19:40:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|2198
1656531900000|2022-06-29 19:45:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|1992
1656532200000|2022-06-29 19:50:00|11755.9|11751.9|11755.9|11751.9|11757.5|11753.5|11752.8|11748.8|3721
1656532500000|2022-06-29 19:55:00|11754.3|11750.3|11755.9|11751.9|11757.5|11753.5|11752.8|11748.8|2405
1656532800000|2022-06-29 20:00:00|11755.1|11751.1|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|3307
1656533100000|2022-06-29 20:05:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|1304
1656533400000|2022-06-29 20:10:00|||||||||421
1656533700000|2022-06-29 20:15:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|961
1656534000000|2022-06-29 20:20:00|11749.7|11745.7|11749.7|11745.7|11749.7|11745.7|11749.7|11745.7|1437
1656534300000|2022-06-29 20:25:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|786
1656534600000|2022-06-29 20:30:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|2866
1656534900000|2022-06-29 20:35:00|11755.9|11751.9|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|1554
1656535200000|2022-06-29 20:40:00|11759|11755|11760.6|11756.6|11760.6|11756.6|11759|11755|2931
1656535500000|2022-06-29 20:45:00|11759|11755|11760.6|11756.6|11760.6|11756.6|11757.5|11753.5|2640
1656535800000|2022-06-29 20:50:00|11759|11755|11759|11755|11759|11755|11759|11755|1248
1656536100000|2022-06-29 20:55:00|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|2224
1656540000000|2022-06-29 22:00:00|11755.9|11751.9|11760.6|11756.6|11763.7|11759.7|11755.9|11751.9|1184
1656540300000|2022-06-29 22:05:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11759|11755|644
1656540600000|2022-06-29 22:10:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11759|11755|308
1656540900000|2022-06-29 22:15:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11759|11755|427
1656541200000|2022-06-29 22:20:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|917
1656541500000|2022-06-29 22:25:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|701
1656541800000|2022-06-29 22:30:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|438
1656542100000|2022-06-29 22:35:00|11762.2|11758.2|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|380
1656542400000|2022-06-29 22:40:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|329
1656542700000|2022-06-29 22:45:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|510
1656543000000|2022-06-29 22:50:00|11762.9|11758.9|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|421
1656543300000|2022-06-29 22:55:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|333
1656543600000|2022-06-29 23:00:00|11763.7|11759.7|11768.4|11764.4|11768.4|11764.4|11763.7|11759.7|401
1656543900000|2022-06-29 23:05:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|461
1656544200000|2022-06-29 23:10:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|749
1656544500000|2022-06-29 23:15:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|120
1656544800000|2022-06-29 23:20:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|723
1656545100000|2022-06-29 23:25:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|368
1656545400000|2022-06-29 23:30:00|||||||||51
1656545700000|2022-06-29 23:35:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|360
1656546000000|2022-06-29 23:40:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|501
1656546300000|2022-06-29 23:45:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|625
1656546600000|2022-06-29 23:50:00|11765.3|11761.3|11768.4|11764.4|11768.4|11764.4|11765.3|11761.3|208
1656546900000|2022-06-29 23:55:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|346
1656547200000|2022-06-30 00:00:00|11768.4|11764.4|11763.7|11759.7|11770|11766|11762.2|11758.2|661
1656547500000|2022-06-30 00:05:00|11762.9|11758.9|11765.3|11761.3|11765.3|11761.3|11760.6|11756.6|1696
1656547800000|2022-06-30 00:10:00|11763.7|11759.7|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|526
1656548100000|2022-06-30 00:15:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11761.4|11757.4|396
1656548400000|2022-06-30 00:20:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|358
1656548700000|2022-06-30 00:25:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|193
1656549000000|2022-06-30 00:30:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|325
1656549300000|2022-06-30 00:35:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|283
1656549600000|2022-06-30 00:40:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|310
1656549900000|2022-06-30 00:45:00|11762.2|11758.2|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|549
1656550200000|2022-06-30 00:50:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|474
1656550500000|2022-06-30 00:55:00|11768.4|11764.4|11763.7|11759.7|11768.4|11764.4|11763.7|11759.7|1111
1656550800000|2022-06-30 01:00:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|517
1656551100000|2022-06-30 01:05:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|1208
1656551400000|2022-06-30 01:10:00|11766.8|11762.8|11762.2|11758.2|11766.8|11762.8|11762.2|11758.2|150
1656551700000|2022-06-30 01:15:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|560
1656552000000|2022-06-30 01:20:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|470
1656552300000|2022-06-30 01:25:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|494
1656552600000|2022-06-30 01:30:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11755.9|11751.9|2432
1656552900000|2022-06-30 01:35:00|11759|11755|11755.9|11751.9|11760.6|11756.6|11754.3|11750.3|1340
1656553200000|2022-06-30 01:40:00|11754.3|11750.3|11755.9|11751.9|11755.9|11751.9|11754.3|11750.3|635
1656553500000|2022-06-30 01:45:00|11757.5|11753.5|11754.3|11750.3|11757.5|11753.5|11754.3|11750.3|355
1656553800000|2022-06-30 01:50:00|11752.8|11748.8|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|435
1656554100000|2022-06-30 01:55:00|11752.8|11748.8|11755.9|11751.9|11755.9|11751.9|11752.8|11748.8|1117
1656554400000|2022-06-30 02:00:00|11757.5|11753.5|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|412
1656554700000|2022-06-30 02:05:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|63
1656555000000|2022-06-30 02:10:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|438
1656555300000|2022-06-30 02:15:00|11751.2|11747.2|11749.7|11745.7|11751.2|11747.2|11749.7|11745.7|830
1656555600000|2022-06-30 02:20:00|11751.2|11747.2|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|564
1656555900000|2022-06-30 02:25:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|731
1656556200000|2022-06-30 02:30:00|11749.7|11745.7|11751.2|11747.2|11751.2|11747.2|11748.1|11744.1|258
1656556500000|2022-06-30 02:35:00|11750.4|11746.4|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|482
1656556800000|2022-06-30 02:40:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|366
1656557100000|2022-06-30 02:45:00|11753.6|11749.6|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|378
1656557400000|2022-06-30 02:50:00|11749.7|11745.7|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|239
1656557700000|2022-06-30 02:55:00|11751.2|11747.2|11749.7|11745.7|11751.2|11747.2|11749.7|11745.7|170
1656558000000|2022-06-30 03:00:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|277
1656558300000|2022-06-30 03:05:00|11749.7|11745.7|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|91
1656558600000|2022-06-30 03:10:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|230
1656558900000|2022-06-30 03:15:00|11754.3|11750.3|11759|11755|11759|11755|11752.8|11748.8|1263
1656559200000|2022-06-30 03:20:00|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|741
1656559500000|2022-06-30 03:25:00|11755.9|11751.9|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|303
1656559800000|2022-06-30 03:30:00|11755.9|11751.9|11754.3|11750.3|11757.5|11753.5|11752.8|11748.8|638
1656560100000|2022-06-30 03:35:00|11755.9|11751.9|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|230
1656560400000|2022-06-30 03:40:00|11753.6|11749.6|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|184
1656560700000|2022-06-30 03:45:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|161
1656561000000|2022-06-30 03:50:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|597
1656561300000|2022-06-30 03:55:00|11749.7|11745.7|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|702
1656561600000|2022-06-30 04:00:00|11746.5|11742.5|11749.7|11745.7|11749.7|11745.7|11746.5|11742.5|482
1656561900000|2022-06-30 04:05:00|11750.4|11746.4|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|719
1656562200000|2022-06-30 04:10:00|11748.1|11744.1|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|842
1656562500000|2022-06-30 04:15:00|11746.5|11742.5|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|157
1656562800000|2022-06-30 04:20:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|297
1656563100000|2022-06-30 04:25:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|33
1656563400000|2022-06-30 04:30:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|748
1656563700000|2022-06-30 04:35:00|||||||||9
1656564000000|2022-06-30 04:40:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|202
1656564300000|2022-06-30 04:45:00|11748.9|11744.9|11751.2|11747.2|11752.8|11748.8|11748.9|11744.9|333
1656564600000|2022-06-30 04:50:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|71
1656564900000|2022-06-30 04:55:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|190
1656565200000|2022-06-30 05:00:00|11752.8|11748.8|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|370
1656565500000|2022-06-30 05:05:00|11749.7|11745.7|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|606
1656565800000|2022-06-30 05:10:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|870
1656566100000|2022-06-30 05:15:00|11748.9|11744.9|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|234
1656566400000|2022-06-30 05:20:00|11750.4|11746.4|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|411
1656566700000|2022-06-30 05:25:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|1246
1656567000000|2022-06-30 05:30:00|11755.9|11751.9|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|307
1656567300000|2022-06-30 05:35:00|11755.9|11751.9|11755.9|11751.9|11759|11755|11755.9|11751.9|541
1656567600000|2022-06-30 05:40:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|318
1656567900000|2022-06-30 05:45:00|11752.8|11748.8|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|384
1656568200000|2022-06-30 05:50:00|11755.9|11751.9|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|333
1656568500000|2022-06-30 05:55:00|11755.9|11751.9|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|700
1656568800000|2022-06-30 06:00:00|11749.7|11745.7|11757.5|11753.5|11757.5|11753.5|11749.7|11745.7|1133
1656569100000|2022-06-30 06:05:00|11755.9|11751.9|11766.8|11762.8|11766.8|11762.8|11755.9|11751.9|3298
1656569400000|2022-06-30 06:10:00|11768.4|11764.4|11768.4|11764.4|11771.5|11767.5|11766.8|11762.8|4719
1656569700000|2022-06-30 06:15:00|11770|11766|11770|11766|11776.2|11772.2|11768.4|11764.4|5755
1656570000000|2022-06-30 06:20:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11768.4|11764.4|2081
1656570300000|2022-06-30 06:25:00|11770|11766|11770|11766|11773.1|11769.1|11766.8|11762.8|7930
1656570600000|2022-06-30 06:30:00|11768.4|11764.4|11760.6|11756.6|11768.4|11764.4|11757.5|11753.5|7104
1656570900000|2022-06-30 06:35:00|11762.2|11758.2|11768.4|11764.4|11768.4|11764.4|11760.6|11756.6|1440
1656571200000|2022-06-30 06:40:00|11766.8|11762.8|11762.2|11758.2|11768.4|11764.4|11760.6|11756.6|2747
1656571500000|2022-06-30 06:45:00|11763.7|11759.7|11776.2|11772.2|11782.5|11778.5|11763.7|11759.7|8232
1656571800000|2022-06-30 06:50:00|11777|11773|11770|11766|11780.9|11776.9|11770|11766|7593
1656572100000|2022-06-30 06:55:00|11771.5|11767.5|11776.2|11772.2|11782.5|11778.5|11770|11766|4323
1656572400000|2022-06-30 07:00:00|11777.8|11773.8|11782.5|11778.5|11785.6|11781.6|11776.2|11772.2|4153
1656572700000|2022-06-30 07:05:00|11784|11780|11782.5|11778.5|11787.2|11783.2|11780.9|11776.9|3772
1656573000000|2022-06-30 07:10:00|11784|11780|11785.6|11781.6|11787.2|11783.2|11782.5|11778.5|2394
1656573300000|2022-06-30 07:15:00|11787.2|11783.2|11788.7|11784.7|11791.8|11787.8|11784|11780|3548
1656573600000|2022-06-30 07:20:00|11790.3|11786.3|11785.6|11781.6|11790.3|11786.3|11784|11780|1349
1656573900000|2022-06-30 07:25:00|11784.8|11780.8|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|1957
1656574200000|2022-06-30 07:30:00|11784|11780|11784|11780|11790.3|11786.3|11782.5|11778.5|3201
1656574500000|2022-06-30 07:35:00|11782.5|11778.5|11784|11780|11784|11780|11779.3|11775.3|3341
1656574800000|2022-06-30 07:40:00|11782.5|11778.5|11787.2|11783.2|11788.7|11784.7|11782.5|11778.5|3355
1656575100000|2022-06-30 07:45:00|11788.7|11784.7|11780.9|11776.9|11788.7|11784.7|11780.9|11776.9|1729
1656575400000|2022-06-30 07:50:00|11782.5|11778.5|11787.2|11783.2|11788.7|11784.7|11782.5|11778.5|1212
1656575700000|2022-06-30 07:55:00|11788.7|11784.7|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|5638
1656576000000|2022-06-30 08:00:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|2867
1656576300000|2022-06-30 08:05:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|1742
1656576600000|2022-06-30 08:10:00|11790.3|11786.3|11788.7|11784.7|11791.8|11787.8|11785.6|11781.6|2728
1656576900000|2022-06-30 08:15:00|11790.3|11786.3|11782.5|11778.5|11790.3|11786.3|11780.9|11776.9|5724
1656577200000|2022-06-30 08:20:00|11784|11780|11787.9|11783.9|11788.7|11784.7|11782.5|11778.5|3439
1656577500000|2022-06-30 08:25:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11784|11780|1768
1656577800000|2022-06-30 08:30:00|11787.2|11783.2|11790.3|11786.3|11791.8|11787.8|11787.2|11783.2|2081
1656578100000|2022-06-30 08:35:00|11791.8|11787.8|11780.9|11776.9|11795|11791|11777.8|11773.8|6407
1656578400000|2022-06-30 08:40:00|11782.5|11778.5|11782.5|11778.5|11785.6|11781.6|11780.9|11776.9|4175
1656578700000|2022-06-30 08:45:00|11784|11780|11780.9|11776.9|11784|11780|11780.9|11776.9|1660
1656579000000|2022-06-30 08:50:00|11782.5|11778.5|11779.3|11775.3|11784|11780|11779.3|11775.3|1424
1656579300000|2022-06-30 08:55:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11779.3|11775.3|1625
1656579600000|2022-06-30 09:00:00|11784|11780|11784|11780|11784|11780|11782.5|11778.5|1115
1656579900000|2022-06-30 09:05:00|11782.5|11778.5|11791.8|11787.8|11793.4|11789.4|11782.5|11778.5|3490
1656580200000|2022-06-30 09:10:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11791.8|11787.8|3778
1656580500000|2022-06-30 09:15:00|11795|11791|11788.7|11784.7|11795|11791|11788.7|11784.7|2822
1656580800000|2022-06-30 09:20:00|11790.3|11786.3|11790.3|11786.3|11793.4|11789.4|11788.7|11784.7|2403
1656581100000|2022-06-30 09:25:00|11791.1|11787.1|11791.8|11787.8|11793.4|11789.4|11788.7|11784.7|1967
1656581400000|2022-06-30 09:30:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11788.7|11784.7|1722
1656581700000|2022-06-30 09:35:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11793.4|11789.4|1451
1656582000000|2022-06-30 09:40:00|11791.8|11787.8|11790.3|11786.3|11793.4|11789.4|11790.3|11786.3|3604
1656582300000|2022-06-30 09:45:00|11788.7|11784.7|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|340
1656582600000|2022-06-30 09:50:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|1506
1656582900000|2022-06-30 09:55:00|11793.4|11789.4|11787.2|11783.2|11793.4|11789.4|11787.2|11783.2|1348
1656583200000|2022-06-30 10:00:00|11786.4|11782.4|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|1276
1656583500000|2022-06-30 10:05:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11784|11780|1442
1656583800000|2022-06-30 10:10:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11784|11780|613
1656584100000|2022-06-30 10:15:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|953
1656584400000|2022-06-30 10:20:00|11785.6|11781.6|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|705
1656584700000|2022-06-30 10:25:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|1894
1656585000000|2022-06-30 10:30:00|11787.2|11783.2|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|1018
1656585300000|2022-06-30 10:35:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|1094
1656585600000|2022-06-30 10:40:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|783
1656585900000|2022-06-30 10:45:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|315
1656586200000|2022-06-30 10:50:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|287
1656586500000|2022-06-30 10:55:00|11787.2|11783.2|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|1270
1656586800000|2022-06-30 11:00:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11788.7|11784.7|1741
1656587100000|2022-06-30 11:05:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11787.2|11783.2|1814
1656587400000|2022-06-30 11:10:00|11791.8|11787.8|11796.5|11792.5|11796.5|11792.5|11791.8|11787.8|1980
1656587700000|2022-06-30 11:15:00|11798.1|11794.1|11804.3|11800.3|11804.3|11800.3|11798.1|11794.1|5113
1656588000000|2022-06-30 11:20:00|11802.8|11798.8|11798.1|11794.1|11804.3|11800.3|11798.1|11794.1|3527
1656588300000|2022-06-30 11:25:00|11796.5|11792.5|11796.5|11792.5|11799.7|11795.7|11795|11791|1704
1656588600000|2022-06-30 11:30:00|11795.8|11791.8|11798.1|11794.1|11798.1|11794.1|11795|11791|1361
1656588900000|2022-06-30 11:35:00|11796.5|11792.5|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|2711
1656589200000|2022-06-30 11:40:00|11799.7|11795.7|11805.9|11801.9|11805.9|11801.9|11799.7|11795.7|2510
1656589500000|2022-06-30 11:45:00|11804.3|11800.3|11802.8|11798.8|11807.5|11803.5|11802.8|11798.8|2432
1656589800000|2022-06-30 11:50:00|11804.3|11800.3|11799.7|11795.7|11804.3|11800.3|11798.1|11794.1|2655
1656590100000|2022-06-30 11:55:00|11798.1|11794.1|11802.8|11798.8|11804.3|11800.3|11798.1|11794.1|2754
1656590400000|2022-06-30 12:00:00|11804.3|11800.3|11801.2|11797.2|11807.5|11803.5|11799.7|11795.7|2418
1656590700000|2022-06-30 12:05:00|11802.8|11798.8|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|2133
1656591000000|2022-06-30 12:10:00|11801.2|11797.2|11801.2|11797.2|11805.9|11801.9|11801.2|11797.2|4498
1656591300000|2022-06-30 12:15:00|11802|11798|11802.8|11798.8|11804.3|11800.3|11801.2|11797.2|2009
1656591600000|2022-06-30 12:20:00|11801.2|11797.2|11804.3|11800.3|11809|11805|11801.2|11797.2|8671
1656591900000|2022-06-30 12:25:00|11805.9|11801.9|11802|11798|11809|11805|11801.2|11797.2|3925
1656592200000|2022-06-30 12:30:00|11801.2|11797.2|11818.4|11814.4|11821.5|11817.5|11801.2|11797.2|11988
1656592500000|2022-06-30 12:35:00|11820|11816|11813.7|11809.7|11820|11816|11805.9|11801.9|6757
1656592800000|2022-06-30 12:40:00|11812.2|11808.2|11818.4|11814.4|11820|11816|11810.6|11806.6|4582
1656593100000|2022-06-30 12:45:00|11820|11816|11824.7|11820.7|11826.2|11822.2|11820|11816|3769
1656593400000|2022-06-30 12:50:00|11826.2|11822.2|11818.4|11814.4|11826.2|11822.2|11818.4|11814.4|7228
1656593700000|2022-06-30 12:55:00|11820|11816|11815.3|11811.3|11820|11816|11815.3|11811.3|3574
1656594000000|2022-06-30 13:00:00|11816.8|11812.8|11802.8|11798.8|11816.8|11812.8|11802.8|11798.8|7743
1656594300000|2022-06-30 13:05:00|11801.2|11797.2|11807.5|11803.5|11809|11805|11801.2|11797.2|4182
1656594600000|2022-06-30 13:10:00|11805.9|11801.9|11805.9|11801.9|11815.3|11811.3|11804.3|11800.3|6191
1656594900000|2022-06-30 13:15:00|11804.3|11800.3|11815.3|11811.3|11816.8|11812.8|11804.3|11800.3|3318
1656595200000|2022-06-30 13:20:00|11813.7|11809.7|11812.2|11808.2|11816.8|11812.8|11812.2|11808.2|3393
1656595500000|2022-06-30 13:25:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11805.9|11801.9|4060
1656595800000|2022-06-30 13:30:00|11815.3|11811.3|11816.8|11812.8|11820|11816|11812.2|11808.2|5330
1656596100000|2022-06-30 13:35:00|11818.4|11814.4|11816.8|11812.8|11820|11816|11813.7|11809.7|5342
1656596400000|2022-06-30 13:40:00|11818.4|11814.4|11813.7|11809.7|11820|11816|11812.2|11808.2|9575
1656596700000|2022-06-30 13:45:00|11815.3|11811.3|11810.6|11806.6|11818.4|11814.4|11805.9|11801.9|6358
1656597000000|2022-06-30 13:50:00|11812.2|11808.2|11809|11805|11815.3|11811.3|11807.5|11803.5|7093
1656597300000|2022-06-30 13:55:00|11807.5|11803.5|11812.2|11808.2|11812.2|11808.2|11807.5|11803.5|5094
1656597600000|2022-06-30 14:00:00|11810.6|11806.6|11804.3|11800.3|11812.2|11808.2|11802.8|11798.8|5217
1656597900000|2022-06-30 14:05:00|11805.9|11801.9|11809|11805|11812.2|11808.2|11805.9|11801.9|6459
1656598200000|2022-06-30 14:10:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11809|11805|7848
1656598500000|2022-06-30 14:15:00|11812.2|11808.2|11810.6|11806.6|11813.7|11809.7|11809|11805|3881
1656598800000|2022-06-30 14:20:00|11809|11805|11813.7|11809.7|11813.7|11809.7|11805.9|11801.9|4263
1656599100000|2022-06-30 14:25:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|5825
1656599400000|2022-06-30 14:30:00|11818.4|11814.4|11818.4|11814.4|11818.4|11814.4|11813.7|11809.7|7721
1656599700000|2022-06-30 14:35:00|11820|11816|11826.2|11822.2|11826.2|11822.2|11818.4|11814.4|6848
1656600000000|2022-06-30 14:40:00|11825.4|11821.4|11830.9|11826.9|11830.9|11826.9|11824.7|11820.7|10114
1656600300000|2022-06-30 14:45:00|11829.3|11825.3|11826.2|11822.2|11830.9|11826.9|11826.2|11822.2|6302
1656600600000|2022-06-30 14:50:00|11827.8|11823.8|11827.8|11823.8|11830.9|11826.9|11826.2|11822.2|9592
1656600900000|2022-06-30 14:55:00|11827|11823|11824.7|11820.7|11827.8|11823.8|11821.5|11817.5|4751
1656601200000|2022-06-30 15:00:00|11826.2|11822.2|11826.2|11822.2|11830.9|11826.9|11826.2|11822.2|7622
1656601500000|2022-06-30 15:05:00|11824.7|11820.7|11820|11816|11826.2|11822.2|11820|11816|5532
1656601800000|2022-06-30 15:10:00|11821.5|11817.5|11821.5|11817.5|11824.7|11820.7|11820|11816|8635
1656602100000|2022-06-30 15:15:00|11820|11816|11824.7|11820.7|11826.2|11822.2|11820|11816|3242
1656602400000|2022-06-30 15:20:00|11826.2|11822.2|11826.2|11822.2|11829.3|11825.3|11824.7|11820.7|2938
1656602700000|2022-06-30 15:25:00|11824.7|11820.7|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|2850
1656603000000|2022-06-30 15:30:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|4888
1656603300000|2022-06-30 15:35:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|2720
1656603600000|2022-06-30 15:40:00|11821.5|11817.5|11824.7|11820.7|11824.7|11820.7|11821.5|11817.5|2101
1656603900000|2022-06-30 15:45:00|11823.1|11819.1|11826.2|11822.2|11827.8|11823.8|11823.1|11819.1|3085
1656604200000|2022-06-30 15:50:00|11827.8|11823.8|11832.5|11828.5|11834|11830|11827.8|11823.8|6298
1656604500000|2022-06-30 15:55:00|11830.9|11826.9|11834|11830|11834|11830|11829.3|11825.3|8435
1656604800000|2022-06-30 16:00:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11834|11830|10481
1656605100000|2022-06-30 16:05:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11834|11830|3703
1656605400000|2022-06-30 16:10:00|11837.2|11833.2|11841.8|11837.8|11841.8|11837.8|11835.6|11831.6|5444
1656605700000|2022-06-30 16:15:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|5869
1656606000000|2022-06-30 16:20:00|11845|11841|11841.8|11837.8|11846.5|11842.5|11841.8|11837.8|3150
1656606300000|2022-06-30 16:25:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|4454
1656606600000|2022-06-30 16:30:00|11840.3|11836.3|11841.8|11837.8|11845|11841|11840.3|11836.3|3370
1656606900000|2022-06-30 16:35:00|11840.3|11836.3|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|2755
1656607200000|2022-06-30 16:40:00|11840.3|11836.3|11843.4|11839.4|11843.4|11839.4|11838.7|11834.7|3649
1656607500000|2022-06-30 16:45:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11838.7|11834.7|3522
1656607800000|2022-06-30 16:50:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|2785
1656608100000|2022-06-30 16:55:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|2169
1656608400000|2022-06-30 17:00:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|1888
1656608700000|2022-06-30 17:05:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|3479
1656609000000|2022-06-30 17:10:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|833
1656609300000|2022-06-30 17:15:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|2781
1656609600000|2022-06-30 17:20:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|1657
1656609900000|2022-06-30 17:25:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|6124
1656610200000|2022-06-30 17:30:00|11849.7|11845.7|11846.5|11842.5|11849.7|11845.7|11845|11841|3206
1656610500000|2022-06-30 17:35:00|11845|11841|11846.5|11842.5|11848.1|11844.1|11845|11841|2485
1656610800000|2022-06-30 17:40:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|486
1656611100000|2022-06-30 17:45:00|11851.2|11847.2|11846.5|11842.5|11851.2|11847.2|11846.5|11842.5|3770
1656611400000|2022-06-30 17:50:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|1793
1656611700000|2022-06-30 17:55:00|11845|11841|11843.4|11839.4|11845|11841|11843.4|11839.4|1934
1656612000000|2022-06-30 18:00:00|11841.8|11837.8|11843.4|11839.4|11845|11841|11841.8|11837.8|2499
1656612300000|2022-06-30 18:05:00|11845|11841|11846.5|11842.5|11848.1|11844.1|11845|11841|2516
1656612600000|2022-06-30 18:10:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11845|11841|1449
1656612900000|2022-06-30 18:15:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|1813
1656613200000|2022-06-30 18:20:00|11845|11841|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|2309
1656613500000|2022-06-30 18:25:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11845|11841|1735
1656613800000|2022-06-30 18:30:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|2229
1656614100000|2022-06-30 18:35:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|2074
1656614400000|2022-06-30 18:40:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|5645
1656614700000|2022-06-30 18:45:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|4633
1656615000000|2022-06-30 18:50:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|6556
1656615300000|2022-06-30 18:55:00|11849.7|11845.7|11854.3|11850.3|11857.5|11853.5|11849.7|11845.7|26757
1656615600000|2022-06-30 19:00:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|15347
1656615900000|2022-06-30 19:05:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|9077
1656616200000|2022-06-30 19:10:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|4779
1656616500000|2022-06-30 19:15:00|||||||||10574
1656616800000|2022-06-30 19:20:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|2689
1656617100000|2022-06-30 19:25:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|2551
1656617400000|2022-06-30 19:30:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|4925
1656617700000|2022-06-30 19:35:00|11852.8|11848.8|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|5122
1656618000000|2022-06-30 19:40:00|11851.2|11847.2|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|5974
1656618300000|2022-06-30 19:45:00|11849.7|11845.7|11845|11841|11849.7|11845.7|11843.4|11839.4|11850
1656618600000|2022-06-30 19:50:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|20305
1656618900000|2022-06-30 19:55:00|11838.7|11834.7|11832.5|11828.5|11840.3|11836.3|11830.9|11826.9|37782
1656619200000|2022-06-30 20:00:00|11834|11830|11826.2|11822.2|11834|11830|11823.1|11819.1|48400
1656619500000|2022-06-30 20:05:00|11824.7|11820.7|11820|11816|11826.2|11822.2|11820|11816|6245
1656619800000|2022-06-30 20:10:00|11821.5|11817.5|11823.1|11819.1|11827.8|11823.8|11820|11816|7380
1656620100000|2022-06-30 20:15:00|11824.7|11820.7|11826.2|11822.2|11826.2|11822.2|11823.1|11819.1|5231
1656620400000|2022-06-30 20:20:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11824.7|11820.7|1932
1656620700000|2022-06-30 20:25:00|11824.7|11820.7|11829.3|11825.3|11829.3|11825.3|11824.7|11820.7|1026
1656621000000|2022-06-30 20:30:00|11830.9|11826.9|11827.8|11823.8|11830.9|11826.9|11827.8|11823.8|2014
1656621300000|2022-06-30 20:35:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|2950
1656621600000|2022-06-30 20:40:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11824.7|11820.7|2503
1656621900000|2022-06-30 20:45:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|1973
1656622200000|2022-06-30 20:50:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|2440
1656622500000|2022-06-30 20:55:00|11827|11823|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|3202
1656626400000|2022-06-30 22:00:00|11830.9|11826.9|11828.6|11824.6|11834|11830|11827.8|11823.8|674
1656626700000|2022-06-30 22:05:00|11827.8|11823.8|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|338
1656627000000|2022-06-30 22:10:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|501
1656627300000|2022-06-30 22:15:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|301
1656627600000|2022-06-30 22:20:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|256
1656627900000|2022-06-30 22:25:00|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|368
1656628200000|2022-06-30 22:30:00|11827.8|11823.8|11826.2|11822.2|11827.8|11823.8|11826.2|11822.2|327
1656628500000|2022-06-30 22:35:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|379
1656628800000|2022-06-30 22:40:00|||||||||129
1656629100000|2022-06-30 22:45:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|224
1656629400000|2022-06-30 22:50:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|220
1656629700000|2022-06-30 22:55:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|203
1656630000000|2022-06-30 23:00:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|428
1656630300000|2022-06-30 23:05:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|170
1656630600000|2022-06-30 23:10:00|11827.8|11823.8|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|117
1656630900000|2022-06-30 23:15:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|329
1656631200000|2022-06-30 23:20:00|11830.1|11826.1|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|448
1656631500000|2022-06-30 23:25:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|77
1656631800000|2022-06-30 23:30:00|11827.8|11823.8|11826.2|11822.2|11827.8|11823.8|11826.2|11822.2|801
1656632100000|2022-06-30 23:35:00|11824.7|11820.7|11826.2|11822.2|11826.2|11822.2|11824.7|11820.7|274
1656632400000|2022-06-30 23:40:00|11825.4|11821.4|11826.2|11822.2|11826.2|11822.2|11823.1|11819.1|522
1656632700000|2022-06-30 23:45:00|11827|11823|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|124
1656633000000|2022-06-30 23:50:00|11826.2|11822.2|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|306
1656633300000|2022-06-30 23:55:00|11829.3|11825.3|11824.7|11820.7|11829.3|11825.3|11823.1|11819.1|553
1656633600000|2022-07-01 00:00:00|11823.1|11819.1|11826.2|11822.2|11826.2|11822.2|11821.5|11817.5|666
1656633900000|2022-07-01 00:05:00|11827.8|11823.8|11824.7|11820.7|11829.3|11825.3|11823.1|11819.1|439
1656634200000|2022-07-01 00:10:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|425
1656634500000|2022-07-01 00:15:00|11821.5|11817.5|11826.2|11822.2|11826.2|11822.2|11821.5|11817.5|447
1656634800000|2022-07-01 00:20:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11824.7|11820.7|851
1656635100000|2022-07-01 00:25:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11826.2|11822.2|378
1656635400000|2022-07-01 00:30:00|11827|11823|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|508
1656635700000|2022-07-01 00:35:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11824.7|11820.7|411
1656636000000|2022-07-01 00:40:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|271
1656636300000|2022-07-01 00:45:00|11829.3|11825.3|11827.8|11823.8|11830.9|11826.9|11827.8|11823.8|744
1656636600000|2022-07-01 00:50:00|11826.2|11822.2|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|869
1656636900000|2022-07-01 00:55:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|593
1656637200000|2022-07-01 01:00:00|11832.5|11828.5|11834|11830|11834|11830|11830.9|11826.9|614
1656637500000|2022-07-01 01:05:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11834|11830|1636
1656637800000|2022-07-01 01:10:00|11835.6|11831.6|11835.6|11831.6|11838.7|11834.7|11835.6|11831.6|1463
1656638100000|2022-07-01 01:15:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|424
1656638400000|2022-07-01 01:20:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|197
1656638700000|2022-07-01 01:25:00|11834|11830|11837.2|11833.2|11838.7|11834.7|11834|11830|483
1656639000000|2022-07-01 01:30:00|11838.7|11834.7|11843.4|11839.4|11845|11841|11838.7|11834.7|1815
1656639300000|2022-07-01 01:35:00|11841.8|11837.8|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|992
1656639600000|2022-07-01 01:40:00|11845|11841|11841.8|11837.8|11845|11841|11840.3|11836.3|985
1656639900000|2022-07-01 01:45:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|1051
1656640200000|2022-07-01 01:50:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|360
1656640500000|2022-07-01 01:55:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|321
1656640800000|2022-07-01 02:00:00|11842.6|11838.6|11845|11841|11848.1|11844.1|11841.8|11837.8|1520
1656641100000|2022-07-01 02:05:00|11843.4|11839.4|11845|11841|11846.5|11842.5|11843.4|11839.4|506
1656641400000|2022-07-01 02:10:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11841.8|11837.8|274
1656641700000|2022-07-01 02:15:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|157
1656642000000|2022-07-01 02:20:00|11846.5|11842.5|11851.2|11847.2|11851.2|11847.2|11845|11841|1074
1656642300000|2022-07-01 02:25:00|11850.4|11846.4|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|820
1656642600000|2022-07-01 02:30:00|11850.4|11846.4|11852.8|11848.8|11854.3|11850.3|11849.7|11845.7|691
1656642900000|2022-07-01 02:35:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11849.7|11845.7|977
1656643200000|2022-07-01 02:40:00|11854.3|11850.3|11857.5|11853.5|11859|11855|11854.3|11850.3|2413
1656643500000|2022-07-01 02:45:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|619
1656643800000|2022-07-01 02:50:00|11855.9|11851.9|11860.6|11856.6|11862.2|11858.2|11855.9|11851.9|1372
1656644100000|2022-07-01 02:55:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11857.5|11853.5|1194
1656644400000|2022-07-01 03:00:00|11857.5|11853.5|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|1707
1656644700000|2022-07-01 03:05:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|678
1656645000000|2022-07-01 03:10:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11862.2|11858.2|1872
1656645300000|2022-07-01 03:15:00|11866.1|11862.1|11887.2|11883.2|11887.2|11883.2|11865.3|11861.3|4088
1656645600000|2022-07-01 03:20:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11882.5|11878.5|4244
1656645900000|2022-07-01 03:25:00|11885.6|11881.6|11891.8|11887.8|11895|11891|11885.6|11881.6|2997
1656646200000|2022-07-01 03:30:00|11893.4|11889.4|11890.3|11886.3|11895|11891|11887.2|11883.2|2427
1656646500000|2022-07-01 03:35:00|11891.8|11887.8|11884|11880|11891.8|11887.8|11884|11880|1922
1656646800000|2022-07-01 03:40:00|11885.6|11881.6|11887.2|11883.2|11888.7|11884.7|11884|11880|2009
1656647100000|2022-07-01 03:45:00|11888.7|11884.7|11882.5|11878.5|11890.3|11886.3|11882.5|11878.5|1685
1656647400000|2022-07-01 03:50:00|11884|11880|11879.3|11875.3|11884|11880|11879.3|11875.3|710
1656647700000|2022-07-01 03:55:00|11878.6|11874.6|11874.7|11870.7|11880.9|11876.9|11874.7|11870.7|2733
1656648000000|2022-07-01 04:00:00|11876.2|11872.2|11871.5|11867.5|11876.2|11872.2|11871.5|11867.5|1266
1656648300000|2022-07-01 04:05:00|11873.1|11869.1|11876.2|11872.2|11877.8|11873.8|11871.5|11867.5|669
1656648600000|2022-07-01 04:10:00|11877.8|11873.8|11880.9|11876.9|11884|11880|11876.2|11872.2|2383
1656648900000|2022-07-01 04:15:00|11879.3|11875.3|11884|11880|11885.6|11881.6|11879.3|11875.3|2207
1656649200000|2022-07-01 04:20:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|717
1656649500000|2022-07-01 04:25:00|11884|11880|11877.8|11873.8|11885.6|11881.6|11877.8|11873.8|1986
1656649800000|2022-07-01 04:30:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11874.7|11870.7|1668
1656650100000|2022-07-01 04:35:00|11873.1|11869.1|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|836
1656650400000|2022-07-01 04:40:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11870|11866|633
1656650700000|2022-07-01 04:45:00|11871.5|11867.5|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|178
1656651000000|2022-07-01 04:50:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|190
1656651300000|2022-07-01 04:55:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|956
1656651600000|2022-07-01 05:00:00|11874.7|11870.7|11880.9|11876.9|11880.9|11876.9|11873.1|11869.1|1540
1656651900000|2022-07-01 05:05:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11876.2|11872.2|583
1656652200000|2022-07-01 05:10:00|11878.6|11874.6|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|351
1656652500000|2022-07-01 05:15:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|1593
1656652800000|2022-07-01 05:20:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|248
1656653100000|2022-07-01 05:25:00|11880.9|11876.9|11879.3|11875.3|11881.7|11877.7|11879.3|11875.3|798
1656653400000|2022-07-01 05:30:00|11877.8|11873.8|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|525
1656653700000|2022-07-01 05:35:00|11876.2|11872.2|11879.3|11875.3|11880.9|11876.9|11874.7|11870.7|1222
1656654000000|2022-07-01 05:40:00|11877.8|11873.8|11882.5|11878.5|11882.5|11878.5|11877.8|11873.8|781
1656654300000|2022-07-01 05:45:00|11881.7|11877.7|11880.9|11876.9|11884|11880|11879.3|11875.3|1133
1656654600000|2022-07-01 05:50:00|11879.3|11875.3|11877.8|11873.8|11882.5|11878.5|11876.2|11872.2|1934
1656654900000|2022-07-01 05:55:00|11879.3|11875.3|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|627
1656655200000|2022-07-01 06:00:00|11880.9|11876.9|11882.5|11878.5|11884|11880|11877.8|11873.8|1281
1656655500000|2022-07-01 06:05:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|911
1656655800000|2022-07-01 06:10:00|11879.3|11875.3|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|2296
1656656100000|2022-07-01 06:15:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11873.1|11869.1|4170
1656656400000|2022-07-01 06:20:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|1724
1656656700000|2022-07-01 06:25:00|11874.7|11870.7|11870|11866|11876.2|11872.2|11868.4|11864.4|1213
1656657000000|2022-07-01 06:30:00|11871.5|11867.5|11870|11866|11876.2|11872.2|11870|11866|2559
1656657300000|2022-07-01 06:35:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11866.8|11862.8|1822
1656657600000|2022-07-01 06:40:00|11866.8|11862.8|11866.8|11862.8|11870|11866|11865.3|11861.3|2375
1656657900000|2022-07-01 06:45:00|11868.4|11864.4|11868.4|11864.4|11873.1|11869.1|11866.8|11862.8|1300
1656658200000|2022-07-01 06:50:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11868.4|11864.4|1279
1656658500000|2022-07-01 06:55:00|11872.3|11868.3|11874.7|11870.7|11877.8|11873.8|11871.5|11867.5|2298
1656658800000|2022-07-01 07:00:00|11876.2|11872.2|11871.5|11867.5|11880.9|11876.9|11871.5|11867.5|3662
1656659100000|2022-07-01 07:05:00|11873.1|11869.1|11868.4|11864.4|11874.7|11870.7|11866.8|11862.8|2391
1656659400000|2022-07-01 07:10:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11863.7|11859.7|3506
1656659700000|2022-07-01 07:15:00|11866.8|11862.8|11873.1|11869.1|11873.1|11869.1|11865.3|11861.3|2135
1656660000000|2022-07-01 07:20:00|11874.7|11870.7|11877.8|11873.8|11877.8|11873.8|11870|11866|2653
1656660300000|2022-07-01 07:25:00|11876.2|11872.2|11880.9|11876.9|11882.5|11878.5|11876.2|11872.2|5132
1656660600000|2022-07-01 07:30:00|11879.3|11875.3|11874.7|11870.7|11879.3|11875.3|11871.5|11867.5|2862
1656660900000|2022-07-01 07:35:00|11876.2|11872.2|11871.5|11867.5|11876.2|11872.2|11870|11866|2606
1656661200000|2022-07-01 07:40:00|11872.3|11868.3|11874.7|11870.7|11877.8|11873.8|11871.5|11867.5|2673
1656661500000|2022-07-01 07:45:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11870|11866|4013
1656661800000|2022-07-01 07:50:00|11876.2|11872.2|11873.1|11869.1|11882.5|11878.5|11873.1|11869.1|3772
1656662100000|2022-07-01 07:55:00|11874.7|11870.7|11868.4|11864.4|11876.2|11872.2|11866.8|11862.8|1407
1656662400000|2022-07-01 08:00:00|11870|11866|11863.7|11859.7|11870|11866|11862.2|11858.2|2951
1656662700000|2022-07-01 08:05:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11857.5|11853.5|3593
1656663000000|2022-07-01 08:10:00|11857.5|11853.5|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|3578
1656663300000|2022-07-01 08:15:00|11859|11855|11854.3|11850.3|11860.6|11856.6|11852.8|11848.8|1738
1656663600000|2022-07-01 08:20:00|11852.8|11848.8|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|4156
1656663900000|2022-07-01 08:25:00|11852.8|11848.8|11851.2|11847.2|11855.9|11851.9|11849.7|11845.7|2443
1656664200000|2022-07-01 08:30:00|11852.8|11848.8|11848.1|11844.1|11852.8|11848.8|11845|11841|4792
1656664500000|2022-07-01 08:35:00|11846.5|11842.5|11846.5|11842.5|11849.7|11845.7|11845|11841|2438
1656664800000|2022-07-01 08:40:00|11848.1|11844.1|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|2628
1656665100000|2022-07-01 08:45:00|11849.7|11845.7|11851.2|11847.2|11855.9|11851.9|11846.5|11842.5|2909
1656665400000|2022-07-01 08:50:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11849.7|11845.7|1859
1656665700000|2022-07-01 08:55:00|11855.1|11851.1|11857.5|11853.5|11860.6|11856.6|11854.3|11850.3|2474
1656666000000|2022-07-01 09:00:00|11859|11855|11852.8|11848.8|11860.6|11856.6|11843.4|11839.4|4436
1656666300000|2022-07-01 09:05:00|11854.3|11850.3|11849.7|11845.7|11854.3|11850.3|11848.1|11844.1|966
1656666600000|2022-07-01 09:10:00|11848.1|11844.1|11854.3|11850.3|11854.3|11850.3|11848.1|11844.1|1361
1656666900000|2022-07-01 09:15:00|11852.8|11848.8|11862.2|11858.2|11862.2|11858.2|11852.8|11848.8|2607
1656667200000|2022-07-01 09:20:00|11863.7|11859.7|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|1749
1656667500000|2022-07-01 09:25:00|11860.6|11856.6|11860.6|11856.6|11863.7|11859.7|11859|11855|1702
1656667800000|2022-07-01 09:30:00|11859|11855|11860.6|11856.6|11863.7|11859.7|11859|11855|1498
1656668100000|2022-07-01 09:35:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11857.5|11853.5|719
1656668400000|2022-07-01 09:40:00|11860.6|11856.6|11859|11855|11860.6|11856.6|11855.9|11851.9|1306
1656668700000|2022-07-01 09:45:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11855.9|11851.9|497
1656669000000|2022-07-01 09:50:00|11857.5|11853.5|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|1792
1656669300000|2022-07-01 09:55:00|11862.2|11858.2|11865.3|11861.3|11865.3|11861.3|11860.6|11856.6|926
1656669600000|2022-07-01 10:00:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|2704
1656669900000|2022-07-01 10:05:00|11868.4|11864.4|11876.2|11872.2|11877.8|11873.8|11868.4|11864.4|2709
1656670200000|2022-07-01 10:10:00|11874.7|11870.7|11870|11866|11874.7|11870.7|11870|11866|1985
1656670500000|2022-07-01 10:15:00|11871.5|11867.5|11874.7|11870.7|11877.8|11873.8|11870|11866|1694
1656670800000|2022-07-01 10:20:00|11876.2|11872.2|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|2694
1656671100000|2022-07-01 10:25:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|926
1656671400000|2022-07-01 10:30:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|1684
1656671700000|2022-07-01 10:35:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|945
1656672000000|2022-07-01 10:40:00|11873.9|11869.9|11874.7|11870.7|11879.3|11875.3|11873.1|11869.1|2398
1656672300000|2022-07-01 10:45:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|1836
1656672600000|2022-07-01 10:50:00|11877|11873|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1122
1656672900000|2022-07-01 10:55:00|11879.3|11875.3|11885.6|11881.6|11887.2|11883.2|11877.8|11873.8|3403
1656673200000|2022-07-01 11:00:00|11886.4|11882.4|11890.3|11886.3|11891.8|11887.8|11884|11880|5737
1656673500000|2022-07-01 11:05:00|11888.7|11884.7|11893.4|11889.4|11893.4|11889.4|11887.2|11883.2|7806
1656673800000|2022-07-01 11:10:00|11895|11891|11898.1|11894.1|11907.5|11903.5|11895|11891|6566
1656674100000|2022-07-01 11:15:00|11896.5|11892.5|11899.7|11895.7|11902.8|11898.8|11896.5|11892.5|4026
1656674400000|2022-07-01 11:20:00|11898.1|11894.1|11902.8|11898.8|11904.3|11900.3|11896.5|11892.5|7784
1656674700000|2022-07-01 11:25:00|11901.2|11897.2|11898.1|11894.1|11904.3|11900.3|11898.1|11894.1|2245
1656675000000|2022-07-01 11:30:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11893.4|11889.4|8512
1656675300000|2022-07-01 11:35:00|11896.5|11892.5|11893.4|11889.4|11899.7|11895.7|11893.4|11889.4|2765
1656675600000|2022-07-01 11:40:00|11895|11891|11895|11891|11899.7|11895.7|11891.8|11887.8|3303
1656675900000|2022-07-01 11:45:00|11896.5|11892.5|11890.3|11886.3|11898.1|11894.1|11890.3|11886.3|2285
1656676200000|2022-07-01 11:50:00|11891.8|11887.8|11895|11891|11898.1|11894.1|11887.2|11883.2|2626
1656676500000|2022-07-01 11:55:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11887.2|11883.2|3785
1656676800000|2022-07-01 12:00:00|11895|11891|11899.7|11895.7|11902.8|11898.8|11895|11891|3250
1656677100000|2022-07-01 12:05:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11896.5|11892.5|4161
1656677400000|2022-07-01 12:10:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11896.5|11892.5|4980
1656677700000|2022-07-01 12:15:00|11902.8|11898.8|11910.6|11906.6|11910.6|11906.6|11901.2|11897.2|5547
1656678000000|2022-07-01 12:20:00|11909|11905|11926.2|11922.2|11927.8|11923.8|11909|11905|9606
1656678300000|2022-07-01 12:25:00|11924.7|11920.7|11916.8|11912.8|11924.7|11920.7|11913.7|11909.7|8048
1656678600000|2022-07-01 12:30:00|11915.3|11911.3|11918.4|11914.4|11921.5|11917.5|11913.7|11909.7|5009
1656678900000|2022-07-01 12:35:00|11920|11916|11915.3|11911.3|11920|11916|11910.6|11906.6|13970
1656679200000|2022-07-01 12:40:00|11916.8|11912.8|11927.8|11923.8|11927.8|11923.8|11915.3|11911.3|5648
1656679500000|2022-07-01 12:45:00|11926.2|11922.2|11934|11930|11940.3|11936.3|11926.2|11922.2|10127
1656679800000|2022-07-01 12:50:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11923.1|11919.1|8488
1656680100000|2022-07-01 12:55:00|11930.9|11926.9|11927.8|11923.8|11934|11930|11923.1|11919.1|6404
1656680400000|2022-07-01 13:00:00|11926.2|11922.2|11938.7|11934.7|11940.3|11936.3|11923.1|11919.1|7647
1656680700000|2022-07-01 13:05:00|11940.3|11936.3|11951.2|11947.2|11951.2|11947.2|11938.7|11934.7|13103
1656681000000|2022-07-01 13:10:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11946.5|11942.5|8055
1656681300000|2022-07-01 13:15:00|11948.9|11944.9|11945|11941|11949.7|11945.7|11940.3|11936.3|5837
1656681600000|2022-07-01 13:20:00|11943.4|11939.4|11935.6|11931.6|11943.4|11939.4|11934|11930|4917
1656681900000|2022-07-01 13:25:00|11934|11930|11935.6|11931.6|11938.7|11934.7|11932.5|11928.5|3775
1656682200000|2022-07-01 13:30:00|11937.2|11933.2|11940.3|11936.3|11941.8|11937.8|11935.6|11931.6|5612
1656682500000|2022-07-01 13:35:00|11941.8|11937.8|11949.7|11945.7|11951.2|11947.2|11938.7|11934.7|9615
1656682800000|2022-07-01 13:40:00|11951.2|11947.2|11960.6|11956.6|11962.2|11958.2|11946.5|11942.5|10507
1656683100000|2022-07-01 13:45:00|11959|11955|11954.3|11950.3|11959|11955|11948.1|11944.1|11899
1656683400000|2022-07-01 13:50:00|11952.8|11948.8|11951.2|11947.2|11954.3|11950.3|11948.1|11944.1|7163
1656683700000|2022-07-01 13:55:00|11952.8|11948.8|11943.4|11939.4|11952.8|11948.8|11940.3|11936.3|10366
1656684000000|2022-07-01 14:00:00|11952.8|11948.8|11982.5|11978.5|11999.7|11995.7|11946.5|11942.5|16758
1656684300000|2022-07-01 14:05:00|11980.9|11976.9|12005.9|12001.9|12005.9|12001.9|11979.3|11975.3|15081
1656684600000|2022-07-01 14:10:00|12007.5|12003.5|12002.8|11998.8|12010.6|12006.6|11995|11991|14223
1656684900000|2022-07-01 14:15:00|12004.3|12000.3|11993.4|11989.4|12004.3|12000.3|11982.5|11978.5|11834
1656685200000|2022-07-01 14:20:00|11991.8|11987.8|12005.9|12001.9|12007.5|12003.5|11991.8|11987.8|9822
1656685500000|2022-07-01 14:25:00|12007.5|12003.5|12013.7|12009.7|12013.7|12009.7|12001.2|11997.2|12557
1656685800000|2022-07-01 14:30:00|12012.2|12008.2|11998.1|11994.1|12013.7|12009.7|11996.5|11992.5|13705
1656686100000|2022-07-01 14:35:00|11999.7|11995.7|11977.8|11973.8|11999.7|11995.7|11976.2|11972.2|13788
1656686400000|2022-07-01 14:40:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11959|11955|17527
1656686700000|2022-07-01 14:45:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11968.4|11964.4|12539
1656687000000|2022-07-01 14:50:00|11976.2|11972.2|11952.8|11948.8|11976.2|11972.2|11949.7|11945.7|13320
1656687300000|2022-07-01 14:55:00|11954.3|11950.3|11952.8|11948.8|11955.9|11951.9|11946.5|11942.5|9590
1656687600000|2022-07-01 15:00:00|11952|11948|11948.1|11944.1|11957.5|11953.5|11943.4|11939.4|10849
1656687900000|2022-07-01 15:05:00|11946.5|11942.5|11937.2|11933.2|11946.5|11942.5|11927.8|11923.8|10360
1656688200000|2022-07-01 15:10:00|11938.7|11934.7|11934|11930|11941.8|11937.8|11924.7|11920.7|10799
1656688500000|2022-07-01 15:15:00|11935.6|11931.6|11935.6|11931.6|11938.7|11934.7|11929.3|11925.3|7238
1656688800000|2022-07-01 15:20:00|11934.8|11930.8|11932.5|11928.5|11935.6|11931.6|11927.8|11923.8|4862
1656689100000|2022-07-01 15:25:00|11930.9|11926.9|11937.2|11933.2|11941.8|11937.8|11930.9|11926.9|6992
1656689400000|2022-07-01 15:30:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11934|11930|3965
1656689700000|2022-07-01 15:35:00|11943.4|11939.4|11945|11941|11945|11941|11938.7|11934.7|2893
1656690000000|2022-07-01 15:40:00|11943.4|11939.4|11946.5|11942.5|11954.3|11950.3|11943.4|11939.4|8349
1656690300000|2022-07-01 15:45:00|11945|11941|11942.6|11938.6|11948.1|11944.1|11938.7|11934.7|3260
1656690600000|2022-07-01 15:50:00|11941.8|11937.8|11949.7|11945.7|11949.7|11945.7|11940.3|11936.3|4802
1656690900000|2022-07-01 15:55:00|11951.2|11947.2|11945|11941|11952.8|11948.8|11945|11941|6317
1656691200000|2022-07-01 16:00:00|11946.5|11942.5|11951.2|11947.2|11954.3|11950.3|11945|11941|4429
1656691500000|2022-07-01 16:05:00|11952.8|11948.8|11948.1|11944.1|11952.8|11948.8|11948.1|11944.1|4126
1656691800000|2022-07-01 16:10:00|11946.5|11942.5|11945|11941|11951.2|11947.2|11943.4|11939.4|2870
1656692100000|2022-07-01 16:15:00|11944.2|11940.2|11935.6|11931.6|11945|11941|11935.6|11931.6|6454
1656692400000|2022-07-01 16:20:00|11937.2|11933.2|11932.5|11928.5|11941.8|11937.8|11932.5|11928.5|4995
1656692700000|2022-07-01 16:25:00|11931.7|11927.7|11927.8|11923.8|11934|11930|11926.2|11922.2|4425
1656693000000|2022-07-01 16:30:00|11926.2|11922.2|11930.9|11926.9|11930.9|11926.9|11924.7|11920.7|4079
1656693300000|2022-07-01 16:35:00|11932.5|11928.5|11938.7|11934.7|11938.7|11934.7|11930.9|11926.9|2353
1656693600000|2022-07-01 16:40:00|11937.2|11933.2|11941.8|11937.8|11945|11941|11937.2|11933.2|3509
1656693900000|2022-07-01 16:45:00|11943.4|11939.4|11947.3|11943.3|11948.1|11944.1|11940.3|11936.3|2643
1656694200000|2022-07-01 16:50:00|11946.5|11942.5|11937.2|11933.2|11946.5|11942.5|11935.6|11931.6|4423
1656694500000|2022-07-01 16:55:00|11938.7|11934.7|11930.9|11926.9|11941.8|11937.8|11926.2|11922.2|8687
1656694800000|2022-07-01 17:00:00|11929.3|11925.3|11935.6|11931.6|11935.6|11931.6|11927.8|11923.8|5540
1656695100000|2022-07-01 17:05:00|11937.2|11933.2|11932.5|11928.5|11937.2|11933.2|11932.5|11928.5|3366
1656695400000|2022-07-01 17:10:00|11930.9|11926.9|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|2810
1656695700000|2022-07-01 17:15:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|2098
1656696000000|2022-07-01 17:20:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11927.8|11923.8|2365
1656696300000|2022-07-01 17:25:00|11927.8|11923.8|11932.5|11928.5|11932.5|11928.5|11927.8|11923.8|1833
1656696600000|2022-07-01 17:30:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|2510
1656696900000|2022-07-01 17:35:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|2277
1656697200000|2022-07-01 17:40:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11934|11930|1372
1656697500000|2022-07-01 17:45:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|2434
1656697800000|2022-07-01 17:50:00|11937.2|11933.2|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|1316
1656698100000|2022-07-01 17:55:00|11937.2|11933.2|11943.4|11939.4|11943.4|11939.4|11934|11930|2047
1656698400000|2022-07-01 18:00:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|2139
1656698700000|2022-07-01 18:05:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|1232
1656699000000|2022-07-01 18:10:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|1333
1656699300000|2022-07-01 18:15:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|1882
1656699600000|2022-07-01 18:20:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|946
1656699900000|2022-07-01 18:25:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11941.8|11937.8|1061
1656700200000|2022-07-01 18:30:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11945|11941|1003
1656700500000|2022-07-01 18:35:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|1543
1656700800000|2022-07-01 18:40:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|1304
1656701100000|2022-07-01 18:45:00|11955.9|11951.9|11955.9|11951.9|11959|11955|11955.9|11951.9|2336
1656701400000|2022-07-01 18:50:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|2941
1656701700000|2022-07-01 18:55:00|11954.3|11950.3|11955.9|11951.9|11959|11955|11954.3|11950.3|3337
1656702000000|2022-07-01 19:00:00|11954.3|11950.3|11957.5|11953.5|11959|11955|11954.3|11950.3|1948
1656702300000|2022-07-01 19:05:00|11955.9|11951.9|11959|11955|11959|11955|11955.9|11951.9|1058
1656702600000|2022-07-01 19:10:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11959|11955|1058
1656702900000|2022-07-01 19:15:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11955.9|11951.9|1126
1656703200000|2022-07-01 19:20:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|537
1656703500000|2022-07-01 19:25:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11955.9|11951.9|1570
1656703800000|2022-07-01 19:30:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|1118
1656704100000|2022-07-01 19:35:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|986
1656704400000|2022-07-01 19:40:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|1290
1656704700000|2022-07-01 19:45:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|1274
1656705000000|2022-07-01 19:50:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|1365
1656705300000|2022-07-01 19:55:00|11949.7|11945.7|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|2509
1656705600000|2022-07-01 20:00:00|11951.2|11947.2|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|1360
1656705900000|2022-07-01 20:05:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|838
1656706200000|2022-07-01 20:10:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|698
1656706500000|2022-07-01 20:15:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|463
1656706800000|2022-07-01 20:20:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|412
1656707100000|2022-07-01 20:25:00|11948.9|11944.9|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|655
1656707400000|2022-07-01 20:30:00|11948.9|11944.9|11946.5|11942.5|11948.9|11944.9|11946.5|11942.5|770
1656707700000|2022-07-01 20:35:00|11948.1|11944.1|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|570
1656708000000|2022-07-01 20:40:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|731
1656708300000|2022-07-01 20:45:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|781
1656708600000|2022-07-01 20:50:00|11944.2|11940.2|11945|11941|11945|11941|11944.2|11940.2|164
1656708900000|2022-07-01 20:55:00|11947.3|11943.3|11949.7|11945.7|11949.7|11945.7|11945.8|11941.8|742
1656885600000|2022-07-03 22:00:00|11944.2|11940.2|11941.8|11937.8|11945|11941|11938.7|11934.7|701
1656885900000|2022-07-03 22:05:00|11941.1|11937.1|11945|11941|11945|11941|11941.1|11937.1|80
1656886200000|2022-07-03 22:10:00|11943.4|11939.4|11942.6|11938.6|11943.4|11939.4|11940.3|11936.3|115
1656886500000|2022-07-03 22:15:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|50
1656886800000|2022-07-03 22:20:00|11942.6|11938.6|11945|11941|11945|11941|11941.8|11937.8|97
1656887100000|2022-07-03 22:25:00|11943.4|11939.4|11944.2|11940.2|11945|11941|11943.4|11939.4|363
1656887400000|2022-07-03 22:30:00|11945|11941|11949.7|11945.7|11949.7|11945.7|11943.4|11939.4|430
1656887700000|2022-07-03 22:35:00|11951.2|11947.2|11946.5|11942.5|11951.2|11947.2|11945|11941|823
1656888000000|2022-07-03 22:40:00|11947.3|11943.3|11948.1|11944.1|11950.4|11946.4|11947.3|11943.3|223
1656888300000|2022-07-03 22:45:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11947.3|11943.3|96
1656888600000|2022-07-03 22:50:00|11947.3|11943.3|11945|11941|11947.3|11943.3|11945|11941|304
1656888900000|2022-07-03 22:55:00|11944.2|11940.2|11941.8|11937.8|11944.2|11940.2|11941.1|11937.1|324
1656889200000|2022-07-03 23:00:00|11941.1|11937.1|11940.3|11936.3|11941.1|11937.1|11938.7|11934.7|140
1656889500000|2022-07-03 23:05:00|11939.5|11935.5|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|349
1656889800000|2022-07-03 23:10:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|454
1656890100000|2022-07-03 23:15:00|11934.8|11930.8|11937.2|11933.2|11937.2|11933.2|11934|11930|277
1656890400000|2022-07-03 23:20:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|90
1656890700000|2022-07-03 23:25:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|527
1656891000000|2022-07-03 23:30:00|11941.1|11937.1|11943.4|11939.4|11945|11941|11940.3|11936.3|240
1656891300000|2022-07-03 23:35:00|11942.6|11938.6|11940.3|11936.3|11942.6|11938.6|11940.3|11936.3|97
1656891600000|2022-07-03 23:40:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11939.5|11935.5|463
1656891900000|2022-07-03 23:45:00|11942.6|11938.6|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|519
1656892200000|2022-07-03 23:50:00|11942.6|11938.6|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|255
1656892500000|2022-07-03 23:55:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|146
1656892800000|2022-07-04 00:00:00|11941.8|11937.8|11941.8|11937.8|11945|11941|11940.3|11936.3|562
1656893100000|2022-07-04 00:05:00|11943.4|11939.4|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|377
1656893400000|2022-07-04 00:10:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|184
1656893700000|2022-07-04 00:15:00|11941.8|11937.8|11945|11941|11946.5|11942.5|11940.3|11936.3|846
1656894000000|2022-07-04 00:20:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11945|11941|288
1656894300000|2022-07-04 00:25:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|1026
1656894600000|2022-07-04 00:30:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|546
1656894900000|2022-07-04 00:35:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|214
1656895200000|2022-07-04 00:40:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|322
1656895500000|2022-07-04 00:45:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|165
1656895800000|2022-07-04 00:50:00|11955.9|11951.9|11962.2|11958.2|11962.2|11958.2|11954.3|11950.3|1269
1656896100000|2022-07-04 00:55:00|11962.9|11958.9|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|1060
1656896400000|2022-07-04 01:00:00|11963.7|11959.7|11957.5|11953.5|11963.7|11959.7|11957.5|11953.5|316
1656896700000|2022-07-04 01:05:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|435
1656897000000|2022-07-04 01:10:00|11955.9|11951.9|11951.2|11947.2|11957.5|11953.5|11951.2|11947.2|352
1656897300000|2022-07-04 01:15:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11948.1|11944.1|700
1656897600000|2022-07-04 01:20:00|11949.7|11945.7|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|393
1656897900000|2022-07-04 01:25:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|162
1656898200000|2022-07-04 01:30:00|11955.1|11951.1|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|189
1656898500000|2022-07-04 01:35:00|11958.3|11954.3|11957.5|11953.5|11959|11955|11955.9|11951.9|416
1656898800000|2022-07-04 01:40:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|296
1656899100000|2022-07-04 01:45:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|250
1656899400000|2022-07-04 01:50:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|192
1656899700000|2022-07-04 01:55:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|347
1656900000000|2022-07-04 02:00:00|11952.8|11948.8|11951.2|11947.2|11954.3|11950.3|11951.2|11947.2|184
1656900300000|2022-07-04 02:05:00|11950.4|11946.4|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|326
1656900600000|2022-07-04 02:10:00|11948.9|11944.9|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|330
1656900900000|2022-07-04 02:15:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|41
1656901200000|2022-07-04 02:20:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|537
1656901500000|2022-07-04 02:25:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|141
1656901800000|2022-07-04 02:30:00|11949.7|11945.7|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|455
1656902100000|2022-07-04 02:35:00|11954.3|11950.3|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|425
1656902400000|2022-07-04 02:40:00|11951.2|11947.2|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|180
1656902700000|2022-07-04 02:45:00|11954.3|11950.3|11954.3|11950.3|11955.1|11951.1|11952.8|11948.8|236
1656903000000|2022-07-04 02:50:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|201
1656903300000|2022-07-04 02:55:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|443
1656903600000|2022-07-04 03:00:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|167
1656903900000|2022-07-04 03:05:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|48
1656904200000|2022-07-04 03:10:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|24
1656904500000|2022-07-04 03:15:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|145
1656904800000|2022-07-04 03:20:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|74
1656905100000|2022-07-04 03:25:00|11952|11948|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|51
1656905400000|2022-07-04 03:30:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|139
1656905700000|2022-07-04 03:35:00|11950.4|11946.4|11949.7|11945.7|11950.4|11946.4|11948.1|11944.1|397
1656906000000|2022-07-04 03:40:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|86
1656906300000|2022-07-04 03:45:00|||||||||309
1656906600000|2022-07-04 03:50:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|169
1656906900000|2022-07-04 03:55:00|11950.4|11946.4|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|314
1656907200000|2022-07-04 04:00:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|177
1656907500000|2022-07-04 04:05:00|11948.9|11944.9|11945|11941|11949.7|11945.7|11945|11941|613
1656907800000|2022-07-04 04:10:00|11944.2|11940.2|11943.4|11939.4|11945|11941|11943.4|11939.4|501
1656908100000|2022-07-04 04:15:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|603
1656908400000|2022-07-04 04:20:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|217
1656908700000|2022-07-04 04:25:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|333
1656909000000|2022-07-04 04:30:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|208
1656909300000|2022-07-04 04:35:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|493
1656909600000|2022-07-04 04:40:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|202
1656909900000|2022-07-04 04:45:00|||||||||209
1656910200000|2022-07-04 04:50:00|11939.5|11935.5|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|108
1656910500000|2022-07-04 04:55:00|11939.5|11935.5|11938.7|11934.7|11940.3|11936.3|11937.9|11933.9|210
1656910800000|2022-07-04 05:00:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|594
1656911100000|2022-07-04 05:05:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11939.5|11935.5|319
1656911400000|2022-07-04 05:10:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|340
1656911700000|2022-07-04 05:15:00|||||||||273
1656912000000|2022-07-04 05:20:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|485
1656912300000|2022-07-04 05:25:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|86
1656912600000|2022-07-04 05:30:00|11937.9|11933.9|11937.2|11933.2|11937.9|11933.9|11937.2|11933.2|158
1656912900000|2022-07-04 05:35:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|153
1656913200000|2022-07-04 05:40:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|266
1656913500000|2022-07-04 05:45:00|11934|11930|11934|11930|11935.6|11931.6|11934|11930|673
1656913800000|2022-07-04 05:50:00|11932.5|11928.5|11934|11930|11934|11930|11932.5|11928.5|1234
1656914100000|2022-07-04 05:55:00|11933.3|11929.3|11932.5|11928.5|11934|11930|11932.5|11928.5|552
1656914400000|2022-07-04 06:00:00|11934|11930|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|462
1656914700000|2022-07-04 06:05:00|11932.5|11928.5|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|1199
1656915000000|2022-07-04 06:10:00|11934|11930|11930.9|11926.9|11934|11930|11930.9|11926.9|699
1656915300000|2022-07-04 06:15:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|1168
1656915600000|2022-07-04 06:20:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|774
1656915900000|2022-07-04 06:25:00|11928.6|11924.6|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|1427
1656916200000|2022-07-04 06:30:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|890
1656916500000|2022-07-04 06:35:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|1400
1656916800000|2022-07-04 06:40:00|11927|11923|11926.2|11922.2|11927|11923|11924.7|11920.7|1002
1656917100000|2022-07-04 06:45:00|11927.8|11923.8|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|596
1656917400000|2022-07-04 06:50:00|11929.3|11925.3|11932.5|11928.5|11934|11930|11929.3|11925.3|375
1656917700000|2022-07-04 06:55:00|11934|11930|11929.3|11925.3|11934|11930|11929.3|11925.3|422
1656918000000|2022-07-04 07:00:00|11930.9|11926.9|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|2077
1656918300000|2022-07-04 07:05:00|11934.8|11930.8|11932.5|11928.5|11935.6|11931.6|11931.7|11927.7|750
1656918600000|2022-07-04 07:10:00|11934|11930|11940.3|11936.3|11941.8|11937.8|11932.5|11928.5|1264
1656918900000|2022-07-04 07:15:00|11941.8|11937.8|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|1792
1656919200000|2022-07-04 07:20:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11934|11930|695
1656919500000|2022-07-04 07:25:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11932.5|11928.5|548
1656919800000|2022-07-04 07:30:00|11932.5|11928.5|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|888
1656920100000|2022-07-04 07:35:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11929.3|11925.3|1218
1656920400000|2022-07-04 07:40:00|11930.9|11926.9|11934|11930|11934|11930|11930.9|11926.9|289
1656920700000|2022-07-04 07:45:00|11934.8|11930.8|11938.7|11934.7|11938.7|11934.7|11934|11930|815
1656921000000|2022-07-04 07:50:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11934|11930|548
1656921300000|2022-07-04 07:55:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11932.5|11928.5|409
1656921600000|2022-07-04 08:00:00|11934|11930|11937.2|11933.2|11938.7|11934.7|11934|11930|843
1656921900000|2022-07-04 08:05:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|589
1656922200000|2022-07-04 08:10:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|732
1656922500000|2022-07-04 08:15:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|1552
1656922800000|2022-07-04 08:20:00|11941.1|11937.1|11937.2|11933.2|11941.8|11937.8|11935.6|11931.6|571
1656923100000|2022-07-04 08:25:00|11935.6|11931.6|11940.3|11936.3|11941.8|11937.8|11935.6|11931.6|1023
1656923400000|2022-07-04 08:30:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11936.4|11932.4|1217
1656923700000|2022-07-04 08:35:00|11938.7|11934.7|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|410
1656924000000|2022-07-04 08:40:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|169
1656924300000|2022-07-04 08:45:00|11937.2|11933.2|11932.5|11928.5|11937.2|11933.2|11932.5|11928.5|358
1656924600000|2022-07-04 08:50:00|11933.3|11929.3|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|195
1656924900000|2022-07-04 08:55:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|536
1656925200000|2022-07-04 09:00:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|740
1656925500000|2022-07-04 09:05:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|1284
1656925800000|2022-07-04 09:10:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|1256
1656926100000|2022-07-04 09:15:00|||||||||902
1656926400000|2022-07-04 09:20:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|436
1656926700000|2022-07-04 09:25:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|1928
1656927000000|2022-07-04 09:30:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|1864
1656927300000|2022-07-04 09:35:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|1752
1656927600000|2022-07-04 09:40:00|11924.7|11920.7|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|1562
1656927900000|2022-07-04 09:45:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|914
1656928200000|2022-07-04 09:50:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|748
1656928500000|2022-07-04 09:55:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11928.6|11924.6|519
1656928800000|2022-07-04 10:00:00|11928.6|11924.6|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|381
1656929100000|2022-07-04 10:05:00|11927|11923|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|708
1656929400000|2022-07-04 10:10:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|297
1656929700000|2022-07-04 10:15:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|258
1656930000000|2022-07-04 10:20:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|536
1656930300000|2022-07-04 10:25:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|510
1656930600000|2022-07-04 10:30:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|536
1656930900000|2022-07-04 10:35:00|||||||||532
1656931200000|2022-07-04 10:40:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|475
1656931500000|2022-07-04 10:45:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|344
1656931800000|2022-07-04 10:50:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|179
1656932100000|2022-07-04 10:55:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|181
1656932400000|2022-07-04 11:00:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|211
1656932700000|2022-07-04 11:05:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|356
1656933000000|2022-07-04 11:10:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|230
1656933300000|2022-07-04 11:15:00|11927.8|11923.8|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|529
1656933600000|2022-07-04 11:20:00|11927.8|11923.8|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|441
1656933900000|2022-07-04 11:25:00|11927.8|11923.8|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|1328
1656934200000|2022-07-04 11:30:00|11923.9|11919.9|11926.2|11922.2|11926.2|11922.2|11923.9|11919.9|831
1656934500000|2022-07-04 11:35:00|11924.7|11920.7|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|598
1656934800000|2022-07-04 11:40:00|11925.4|11921.4|11923.1|11919.1|11925.4|11921.4|11923.1|11919.1|1509
1656935100000|2022-07-04 11:45:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11918.4|11914.4|2645
1656935400000|2022-07-04 11:50:00|||||||||413
1656935700000|2022-07-04 11:55:00|||||||||197
1656936000000|2022-07-04 12:00:00|||||||||538
1656936300000|2022-07-04 12:05:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|1075
1656936600000|2022-07-04 12:10:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|581
1656936900000|2022-07-04 12:15:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|577
1656937200000|2022-07-04 12:20:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11920|11916|1254
1656937500000|2022-07-04 12:25:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|951
1656937800000|2022-07-04 12:30:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|1316
1656938100000|2022-07-04 12:35:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|706
1656938400000|2022-07-04 12:40:00|11920|11916|11920|11916|11921.5|11917.5|11918.4|11914.4|704
1656938700000|2022-07-04 12:45:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|1357
1656939000000|2022-07-04 12:50:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|433
1656939300000|2022-07-04 12:55:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|537
1656939600000|2022-07-04 13:00:00|11920|11916|11924.7|11920.7|11926.2|11922.2|11920|11916|1298
1656939900000|2022-07-04 13:05:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|402
1656940200000|2022-07-04 13:10:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11920|11916|1191
1656940500000|2022-07-04 13:15:00|11920.8|11916.8|11921.5|11917.5|11923.1|11919.1|11920|11916|639
1656940800000|2022-07-04 13:20:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|836
1656941100000|2022-07-04 13:25:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|1344
1656941400000|2022-07-04 13:30:00|11920|11916|11918.4|11914.4|11920|11916|11916.8|11912.8|1223
1656941700000|2022-07-04 13:35:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11913.7|11909.7|2874
1656942000000|2022-07-04 13:40:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|1041
1656942300000|2022-07-04 13:45:00|11912.2|11908.2|11918.4|11914.4|11918.4|11914.4|11912.2|11908.2|1267
1656942600000|2022-07-04 13:50:00|11920|11916|11918.4|11914.4|11920|11916|11916.8|11912.8|1990
1656942900000|2022-07-04 13:55:00|11916.8|11912.8|11920|11916|11920|11916|11916.8|11912.8|1641
1656943200000|2022-07-04 14:00:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11918.4|11914.4|465
1656943500000|2022-07-04 14:05:00|11922.3|11918.3|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|295
1656943800000|2022-07-04 14:10:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11920|11916|440
1656944100000|2022-07-04 14:15:00|11924.7|11920.7|11926.2|11922.2|11927.8|11923.8|11923.1|11919.1|1279
1656944400000|2022-07-04 14:20:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|349
1656944700000|2022-07-04 14:25:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|835
1656945000000|2022-07-04 14:30:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|324
1656945300000|2022-07-04 14:35:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|226
1656945600000|2022-07-04 14:40:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|1310
1656945900000|2022-07-04 14:45:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|1004
1656946200000|2022-07-04 14:50:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|263
1656946500000|2022-07-04 14:55:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|368
1656946800000|2022-07-04 15:00:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|404
1656947100000|2022-07-04 15:05:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11920|11916|606
1656947400000|2022-07-04 15:10:00|11920|11916|11918.4|11914.4|11920|11916|11917.6|11913.6|489
1656947700000|2022-07-04 15:15:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11915.3|11911.3|1247
1656948000000|2022-07-04 15:20:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|411
1656948300000|2022-07-04 15:25:00|11917.6|11913.6|11918.4|11914.4|11920|11916|11916.8|11912.8|327
1656948600000|2022-07-04 15:30:00|11916.8|11912.8|11920|11916|11920|11916|11916.8|11912.8|375
1656948900000|2022-07-04 15:35:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|311
1656949200000|2022-07-04 15:40:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11918.4|11914.4|184
1656949500000|2022-07-04 15:45:00|11920|11916|11920|11916|11920|11916|11918.4|11914.4|105
1656949800000|2022-07-04 15:50:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|355
1656950100000|2022-07-04 15:55:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|344
1656950400000|2022-07-04 16:00:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|264
1656950700000|2022-07-04 16:05:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|197
1656951000000|2022-07-04 16:10:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|255
1656951300000|2022-07-04 16:15:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|122
1656951600000|2022-07-04 16:20:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|253
1656951900000|2022-07-04 16:25:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|220
1656952200000|2022-07-04 16:30:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|67
1656952500000|2022-07-04 16:35:00|||||||||52
1656952800000|2022-07-04 16:40:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|1023
1656953100000|2022-07-04 16:45:00|||||||||150
1656953400000|2022-07-04 16:50:00|||||||||63
1656953700000|2022-07-04 16:55:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|599
1656972000000|2022-07-04 22:00:00|11923.1|11919.1|11919.2|11915.2|11924.7|11920.7|11918.4|11914.4|608
1656972300000|2022-07-04 22:05:00|11920|11916|11915.3|11911.3|11920|11916|11912.2|11908.2|532
1656972600000|2022-07-04 22:10:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|153
1656972900000|2022-07-04 22:15:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|15
1656973200000|2022-07-04 22:20:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11918.4|11914.4|212
1656973500000|2022-07-04 22:25:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|144
1656973800000|2022-07-04 22:30:00|11918.4|11914.4|11916.8|11912.8|11920|11916|11916.8|11912.8|222
1656974100000|2022-07-04 22:35:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|240
1656974400000|2022-07-04 22:40:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|320
1656974700000|2022-07-04 22:45:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|182
1656975000000|2022-07-04 22:50:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|235
1656975300000|2022-07-04 22:55:00|||||||||68
1656975600000|2022-07-04 23:00:00|11920|11916|11918.4|11914.4|11920|11916|11916.8|11912.8|604
1656975900000|2022-07-04 23:05:00|11916.8|11912.8|11913.7|11909.7|11916.8|11912.8|11913.7|11909.7|659
1656976200000|2022-07-04 23:10:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|594
1656976500000|2022-07-04 23:15:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|309
1656976800000|2022-07-04 23:20:00|||||||||53
1656977100000|2022-07-04 23:25:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|135
1656977400000|2022-07-04 23:30:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|212
1656977700000|2022-07-04 23:35:00|11912.2|11908.2|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|138
1656978000000|2022-07-04 23:40:00|11912.2|11908.2|11910.6|11906.6|11913.7|11909.7|11909|11905|865
1656978300000|2022-07-04 23:45:00|||||||||209
1656978600000|2022-07-04 23:50:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11909|11905|460
1656978900000|2022-07-04 23:55:00|11913.7|11909.7|11912.2|11908.2|11913.7|11909.7|11912.2|11908.2|103
1656979200000|2022-07-05 00:00:00|11913.7|11909.7|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|1245
1656979500000|2022-07-05 00:05:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11909|11905|1246
1656979800000|2022-07-05 00:10:00|11911.4|11907.4|11909|11905|11912.2|11908.2|11907.5|11903.5|969
1656980100000|2022-07-05 00:15:00|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|1439
1656980400000|2022-07-05 00:20:00|11909|11905|11902.8|11898.8|11909|11905|11901.2|11897.2|2400
1656980700000|2022-07-05 00:25:00|11902|11898|11899.7|11895.7|11902.8|11898.8|11898.1|11894.1|1760
1656981000000|2022-07-05 00:30:00|11901.2|11897.2|11895|11891|11901.2|11897.2|11891.8|11887.8|3069
1656981300000|2022-07-05 00:35:00|11896.5|11892.5|11899.7|11895.7|11902.8|11898.8|11891.8|11887.8|2885
1656981600000|2022-07-05 00:40:00|11901.2|11897.2|11896.5|11892.5|11901.2|11897.2|11895|11891|2082
1656981900000|2022-07-05 00:45:00|11895|11891|11891.8|11887.8|11895|11891|11890.3|11886.3|3530
1656982200000|2022-07-05 00:50:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|1305
1656982500000|2022-07-05 00:55:00|11895|11891|11895|11891|11896.5|11892.5|11893.4|11889.4|762
1656982800000|2022-07-05 01:00:00|11893.4|11889.4|11896.5|11892.5|11896.5|11892.5|11892.6|11888.6|341
1656983100000|2022-07-05 01:05:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11895|11891|631
1656983400000|2022-07-05 01:10:00|11897.3|11893.3|11893.4|11889.4|11898.1|11894.1|11893.4|11889.4|741
1656983700000|2022-07-05 01:15:00|11892.6|11888.6|11887.2|11883.2|11892.6|11888.6|11887.2|11883.2|1212
1656984000000|2022-07-05 01:20:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11884|11880|1453
1656984300000|2022-07-05 01:25:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11880.9|11876.9|2578
1656984600000|2022-07-05 01:30:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|1349
1656984900000|2022-07-05 01:35:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11876.2|11872.2|1658
1656985200000|2022-07-05 01:40:00|11877.8|11873.8|11876.2|11872.2|11878.6|11874.6|11876.2|11872.2|1347
1656985500000|2022-07-05 01:45:00|11875.4|11871.4|11879.3|11875.3|11882.5|11878.5|11874.7|11870.7|1261
1656985800000|2022-07-05 01:50:00|11877.8|11873.8|11882.5|11878.5|11884|11880|11877.8|11873.8|558
1656986100000|2022-07-05 01:55:00|11883.3|11879.3|11880.9|11876.9|11885.6|11881.6|11880.1|11876.1|649
1656986400000|2022-07-05 02:00:00|11882.5|11878.5|11877.8|11873.8|11882.5|11878.5|11877.8|11873.8|451
1656986700000|2022-07-05 02:05:00|11878.6|11874.6|11880.9|11876.9|11880.9|11876.9|11878.6|11874.6|576
1656987000000|2022-07-05 02:10:00|||||||||154
1656987300000|2022-07-05 02:15:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|509
1656987600000|2022-07-05 02:20:00|11879.3|11875.3|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|309
1656987900000|2022-07-05 02:25:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11874.7|11870.7|528
1656988200000|2022-07-05 02:30:00|11877|11873|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|672
1656988500000|2022-07-05 02:35:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|523
1656988800000|2022-07-05 02:40:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|152
1656989100000|2022-07-05 02:45:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|668
1656989400000|2022-07-05 02:50:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|985
1656989700000|2022-07-05 02:55:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|520
1656990000000|2022-07-05 03:00:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|183
1656990300000|2022-07-05 03:05:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|382
1656990600000|2022-07-05 03:10:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|323
1656990900000|2022-07-05 03:15:00|11886.4|11882.4|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|472
1656991200000|2022-07-05 03:20:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|213
1656991500000|2022-07-05 03:25:00|11884|11880|11887.2|11883.2|11887.2|11883.2|11884|11880|548
1656991800000|2022-07-05 03:30:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|1076
1656992100000|2022-07-05 03:35:00|11889.5|11885.5|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|462
1656992400000|2022-07-05 03:40:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|345
1656992700000|2022-07-05 03:45:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|723
1656993000000|2022-07-05 03:50:00|11888.7|11884.7|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|815
1656993300000|2022-07-05 03:55:00|11892.6|11888.6|11892.6|11888.6|11893.4|11889.4|11891.8|11887.8|677
1656993600000|2022-07-05 04:00:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|378
1656993900000|2022-07-05 04:05:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|217
1656994200000|2022-07-05 04:10:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|134
1656994500000|2022-07-05 04:15:00|11890.3|11886.3|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|799
1656994800000|2022-07-05 04:20:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|373
1656995100000|2022-07-05 04:25:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|519
1656995400000|2022-07-05 04:30:00|11891.8|11887.8|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|1464
1656995700000|2022-07-05 04:35:00|11887.9|11883.9|11891.8|11887.8|11891.8|11887.8|11887.9|11883.9|281
1656996000000|2022-07-05 04:40:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|846
1656996300000|2022-07-05 04:45:00|11895|11891|11893.4|11889.4|11895|11891|11891.8|11887.8|812
1656996600000|2022-07-05 04:50:00|11895|11891|11895|11891|11896.5|11892.5|11895|11891|2492
1656996900000|2022-07-05 04:55:00|11893.4|11889.4|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|636
1656997200000|2022-07-05 05:00:00|11895|11891|11896.5|11892.5|11899.7|11895.7|11895|11891|634
1656997500000|2022-07-05 05:05:00|11895|11891|11893.4|11889.4|11896.5|11892.5|11893.4|11889.4|322
1656997800000|2022-07-05 05:10:00|11895|11891|11893.4|11889.4|11895|11891|11891.8|11887.8|425
1656998100000|2022-07-05 05:15:00|11894.2|11890.2|11895|11891|11895|11891|11893.4|11889.4|239
1656998400000|2022-07-05 05:20:00|11894.2|11890.2|11895|11891|11895|11891|11893.4|11889.4|173
1656998700000|2022-07-05 05:25:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11895|11891|117
1656999000000|2022-07-05 05:30:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11895|11891|975
1656999300000|2022-07-05 05:35:00|11898.1|11894.1|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|846
1656999600000|2022-07-05 05:40:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|605
1656999900000|2022-07-05 05:45:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|369
1657000200000|2022-07-05 05:50:00|11898.1|11894.1|11893.4|11889.4|11898.1|11894.1|11893.4|11889.4|250
1657000500000|2022-07-05 05:55:00|11895|11891|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|1161
1657000800000|2022-07-05 06:00:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11896.5|11892.5|1351
1657001100000|2022-07-05 06:05:00|11899.7|11895.7|11904.3|11900.3|11905.9|11901.9|11899.7|11895.7|1427
1657001400000|2022-07-05 06:10:00|11903.6|11899.6|11907.5|11903.5|11909|11905|11902.8|11898.8|1484
1657001700000|2022-07-05 06:15:00|11906.7|11902.7|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|1334
1657002000000|2022-07-05 06:20:00|11904.3|11900.3|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|1948
1657002300000|2022-07-05 06:25:00|11905.9|11901.9|11907.5|11903.5|11909|11905|11905.9|11901.9|1297
1657002600000|2022-07-05 06:30:00|11905.9|11901.9|11910.6|11906.6|11912.2|11908.2|11904.3|11900.3|4684
1657002900000|2022-07-05 06:35:00|11909|11905|11909|11905|11912.2|11908.2|11907.5|11903.5|1618
1657003200000|2022-07-05 06:40:00|11907.5|11903.5|11912.2|11908.2|11912.2|11908.2|11907.5|11903.5|1174
1657003500000|2022-07-05 06:45:00|11913.7|11909.7|11909|11905|11913.7|11909.7|11905.9|11901.9|1995
1657003800000|2022-07-05 06:50:00|11910.6|11906.6|11905.9|11901.9|11910.6|11906.6|11904.3|11900.3|857
1657004100000|2022-07-05 06:55:00|11907.5|11903.5|11902.8|11898.8|11907.5|11903.5|11901.2|11897.2|1739
1657004400000|2022-07-05 07:00:00|11901.2|11897.2|11898.1|11894.1|11901.2|11897.2|11895|11891|3250
1657004700000|2022-07-05 07:05:00|11899.7|11895.7|11904.3|11900.3|11905.9|11901.9|11898.1|11894.1|1471
1657005000000|2022-07-05 07:10:00|11902.8|11898.8|11909|11905|11910.6|11906.6|11901.2|11897.2|2320
1657005300000|2022-07-05 07:15:00|11907.5|11903.5|11902.8|11898.8|11909|11905|11898.1|11894.1|1911
1657005600000|2022-07-05 07:20:00|11901.2|11897.2|11895|11891|11902.8|11898.8|11895|11891|1880
1657005900000|2022-07-05 07:25:00|11893.4|11889.4|11895|11891|11899.7|11895.7|11891.8|11887.8|3754
1657006200000|2022-07-05 07:30:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11893.4|11889.4|1379
1657006500000|2022-07-05 07:35:00|11896.5|11892.5|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|943
1657006800000|2022-07-05 07:40:00|11898.1|11894.1|11905.9|11901.9|11907.5|11903.5|11898.1|11894.1|2894
1657007100000|2022-07-05 07:45:00|11904.3|11900.3|11904.3|11900.3|11909|11905|11904.3|11900.3|3138
1657007400000|2022-07-05 07:50:00|11905.9|11901.9|11913.7|11909.7|11915.3|11911.3|11904.3|11900.3|3108
1657007700000|2022-07-05 07:55:00|11912.2|11908.2|11907.5|11903.5|11913.7|11909.7|11905.9|11901.9|1846
1657008000000|2022-07-05 08:00:00|11905.9|11901.9|11912.2|11908.2|11912.2|11908.2|11905.9|11901.9|1651
1657008300000|2022-07-05 08:05:00|11910.6|11906.6|11913.7|11909.7|11916.8|11912.8|11910.6|11906.6|2298
1657008600000|2022-07-05 08:10:00|11912.2|11908.2|11918.4|11914.4|11918.4|11914.4|11912.2|11908.2|5896
1657008900000|2022-07-05 08:15:00|11920|11916|11930.9|11926.9|11934|11930|11916.8|11912.8|7589
1657009200000|2022-07-05 08:20:00|11932.5|11928.5|11930.9|11926.9|11932.5|11928.5|11923.1|11919.1|4852
1657009500000|2022-07-05 08:25:00|11929.3|11925.3|11934|11930|11937.2|11933.2|11929.3|11925.3|2298
1657009800000|2022-07-05 08:30:00|11932.5|11928.5|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|3064
1657010100000|2022-07-05 08:35:00|11932.5|11928.5|11934|11930|11935.6|11931.6|11930.9|11926.9|1650
1657010400000|2022-07-05 08:40:00|11935.6|11931.6|11941.8|11937.8|11941.8|11937.8|11932.5|11928.5|5903
1657010700000|2022-07-05 08:45:00|11943.4|11939.4|11941.8|11937.8|11949.7|11945.7|11938.7|11934.7|6889
1657011000000|2022-07-05 08:50:00|11940.3|11936.3|11941.8|11937.8|11945|11941|11938.7|11934.7|2561
1657011300000|2022-07-05 08:55:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|1824
1657011600000|2022-07-05 09:00:00|11940.3|11936.3|11941.8|11937.8|11948.1|11944.1|11940.3|11936.3|1893
1657011900000|2022-07-05 09:05:00|11942.6|11938.6|11945|11941|11946.5|11942.5|11941.8|11937.8|2066
1657012200000|2022-07-05 09:10:00|11943.4|11939.4|11946.5|11942.5|11951.2|11947.2|11943.4|11939.4|2427
1657012500000|2022-07-05 09:15:00|11948.1|11944.1|11949.7|11945.7|11954.3|11950.3|11948.1|11944.1|1824
1657012800000|2022-07-05 09:20:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|2531
1657013100000|2022-07-05 09:25:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|1752
1657013400000|2022-07-05 09:30:00|11951.2|11947.2|11949.7|11945.7|11952.8|11948.8|11946.5|11942.5|1981
1657013700000|2022-07-05 09:35:00|11948.1|11944.1|11938.7|11934.7|11948.1|11944.1|11935.6|11931.6|2674
1657014000000|2022-07-05 09:40:00|11940.3|11936.3|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|1820
1657014300000|2022-07-05 09:45:00|11935.6|11931.6|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|1069
1657014600000|2022-07-05 09:50:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11934|11930|2242
1657014900000|2022-07-05 09:55:00|11937.2|11933.2|11932.5|11928.5|11938.7|11934.7|11930.9|11926.9|2160
1657015200000|2022-07-05 10:00:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|1182
1657015500000|2022-07-05 10:05:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|1677
1657015800000|2022-07-05 10:10:00|11927.8|11923.8|11924.7|11920.7|11929.3|11925.3|11923.1|11919.1|1772
1657016100000|2022-07-05 10:15:00|11926.2|11922.2|11924.7|11920.7|11927.8|11923.8|11923.1|11919.1|1633
1657016400000|2022-07-05 10:20:00|11925.4|11921.4|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|964
1657016700000|2022-07-05 10:25:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|883
1657017000000|2022-07-05 10:30:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|694
1657017300000|2022-07-05 10:35:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|811
1657017600000|2022-07-05 10:40:00|11930.9|11926.9|11924.7|11920.7|11930.9|11926.9|11923.1|11919.1|923
1657017900000|2022-07-05 10:45:00|11923.9|11919.9|11924.7|11920.7|11927.8|11923.8|11923.1|11919.1|928
1657018200000|2022-07-05 10:50:00|11926.2|11922.2|11921.5|11917.5|11927.8|11923.8|11921.5|11917.5|910
1657018500000|2022-07-05 10:55:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|839
1657018800000|2022-07-05 11:00:00|11921.5|11917.5|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|1785
1657019100000|2022-07-05 11:05:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|929
1657019400000|2022-07-05 11:10:00|11923.1|11919.1|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|2098
1657019700000|2022-07-05 11:15:00|11920|11916|11918.4|11914.4|11920|11916|11915.3|11911.3|3049
1657020000000|2022-07-05 11:20:00|11920|11916|11920|11916|11920|11916|11916.8|11912.8|3112
1657020300000|2022-07-05 11:25:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11916.8|11912.8|828
1657020600000|2022-07-05 11:30:00|11918.4|11914.4|11924.7|11920.7|11924.7|11920.7|11918.4|11914.4|1288
1657020900000|2022-07-05 11:35:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|801
1657021200000|2022-07-05 11:40:00|11925.4|11921.4|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1421
1657021500000|2022-07-05 11:45:00|11926.2|11922.2|11935.6|11931.6|11935.6|11931.6|11926.2|11922.2|3726
1657021800000|2022-07-05 11:50:00|11936.4|11932.4|11941.8|11937.8|11941.8|11937.8|11934|11930|3813
1657022100000|2022-07-05 11:55:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|3187
1657022400000|2022-07-05 12:00:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11940.3|11936.3|4622
1657022700000|2022-07-05 12:05:00|11945|11941|11951.2|11947.2|11951.2|11947.2|11941.8|11937.8|4801
1657023000000|2022-07-05 12:10:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|2670
1657023300000|2022-07-05 12:15:00|11949.7|11945.7|11954.3|11950.3|11955.9|11951.9|11948.1|11944.1|2445
1657023600000|2022-07-05 12:20:00|11955.9|11951.9|11966.8|11962.8|11970|11966|11954.3|11950.3|8503
1657023900000|2022-07-05 12:25:00|11968.4|11964.4|11971.5|11967.5|11974.7|11970.7|11966.8|11962.8|8291
1657024200000|2022-07-05 12:30:00|11973.1|11969.1|11982.5|11978.5|11988.7|11984.7|11970|11966|11612
1657024500000|2022-07-05 12:35:00|11984|11980|11995|11991|11995|11991|11974.7|11970.7|11293
1657024800000|2022-07-05 12:40:00|11993.4|11989.4|11990.3|11986.3|12005.9|12001.9|11990.3|11986.3|11027
1657025100000|2022-07-05 12:45:00|11991.8|11987.8|11980.9|11976.9|11991.8|11987.8|11974.7|11970.7|8463
1657025400000|2022-07-05 12:50:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11973.1|11969.1|6673
1657025700000|2022-07-05 12:55:00|11977.8|11973.8|11987.2|11983.2|11991.8|11987.8|11977.8|11973.8|6990
1657026000000|2022-07-05 13:00:00|11988.7|11984.7|11998.1|11994.1|11999.7|11995.7|11987.2|11983.2|7185
1657026300000|2022-07-05 13:05:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11991.8|11987.8|14266
1657026600000|2022-07-05 13:10:00|12001.2|11997.2|11998.1|11994.1|12002.8|11998.8|11995|11991|6334
1657026900000|2022-07-05 13:15:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11995|11991|4650
1657027200000|2022-07-05 13:20:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11991.8|11987.8|4802
1657027500000|2022-07-05 13:25:00|11999.7|11995.7|11995|11991|12001.2|11997.2|11990.3|11986.3|4914
1657027800000|2022-07-05 13:30:00|11993.4|11989.4|11991.8|11987.8|12001.2|11997.2|11991.8|11987.8|5055
1657028100000|2022-07-05 13:35:00|11993.4|11989.4|12001.2|11997.2|12002.8|11998.8|11991.8|11987.8|5645
1657028400000|2022-07-05 13:40:00|11999.7|11995.7|12004.3|12000.3|12005.9|12001.9|11991.8|11987.8|6562
1657028700000|2022-07-05 13:45:00|12005.9|12001.9|11999.7|11995.7|12005.9|12001.9|11996.5|11992.5|7114
1657029000000|2022-07-05 13:50:00|11998.1|11994.1|11996.5|11992.5|11999.7|11995.7|11990.3|11986.3|4322
1657029300000|2022-07-05 13:55:00|11997.3|11993.3|11995|11991|11998.1|11994.1|11991.8|11987.8|5166
1657029600000|2022-07-05 14:00:00|11988.7|11984.7|11996.5|11992.5|11996.5|11992.5|11980.9|11976.9|11888
1657029900000|2022-07-05 14:05:00|11998.1|11994.1|11994.2|11990.2|11998.1|11994.1|11990.3|11986.3|6088
1657030200000|2022-07-05 14:10:00|11993.4|11989.4|11991.8|11987.8|11996.5|11992.5|11987.2|11983.2|5503
1657030500000|2022-07-05 14:15:00|11990.3|11986.3|11984|11980|11993.4|11989.4|11982.5|11978.5|6637
1657030800000|2022-07-05 14:20:00|11985.6|11981.6|11980.9|11976.9|11985.6|11981.6|11979.3|11975.3|6936
1657031100000|2022-07-05 14:25:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|2969
1657031400000|2022-07-05 14:30:00|11988.7|11984.7|11984|11980|11996.5|11992.5|11982.5|11978.5|6425
1657031700000|2022-07-05 14:35:00|11985.6|11981.6|11973.1|11969.1|11985.6|11981.6|11970|11966|5726
1657032000000|2022-07-05 14:40:00|11972.3|11968.3|11982.5|11978.5|11984|11980|11972.3|11968.3|3852
1657032300000|2022-07-05 14:45:00|11980.9|11976.9|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|4100
1657032600000|2022-07-05 14:50:00|11984|11980|11990.3|11986.3|11991.8|11987.8|11982.5|11978.5|4074
1657032900000|2022-07-05 14:55:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11984|11980|4646
1657033200000|2022-07-05 15:00:00|11988.7|11984.7|11987.2|11983.2|11995|11991|11985.6|11981.6|6120
1657033500000|2022-07-05 15:05:00|11986.4|11982.4|11993.4|11989.4|11998.1|11994.1|11985.6|11981.6|4928
1657033800000|2022-07-05 15:10:00|11995|11991|11999.7|11995.7|11999.7|11995.7|11993.4|11989.4|5720
1657034100000|2022-07-05 15:15:00|11998.9|11994.9|12001.2|11997.2|12001.2|11997.2|11995|11991|3677
1657034400000|2022-07-05 15:20:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|4315
1657034700000|2022-07-05 15:25:00|12002.8|11998.8|12009|12005|12010.6|12006.6|11999.7|11995.7|7076
1657035000000|2022-07-05 15:30:00|12008.3|12004.3|12007.5|12003.5|12010.6|12006.6|12004.3|12000.3|4985
1657035300000|2022-07-05 15:35:00|12005.9|12001.9|12015.3|12011.3|12016.8|12012.8|12005.9|12001.9|5063
1657035600000|2022-07-05 15:40:00|12013.7|12009.7|12010.6|12006.6|12018.4|12014.4|12009|12005|5106
1657035900000|2022-07-05 15:45:00|12009|12005|12010.6|12006.6|12016.8|12012.8|12004.3|12000.3|5940
1657036200000|2022-07-05 15:50:00|12012.2|12008.2|12018.4|12014.4|12021.5|12017.5|12010.6|12006.6|5143
1657036500000|2022-07-05 15:55:00|12020|12016|12020|12016|12023.1|12019.1|12018.4|12014.4|4097
1657036800000|2022-07-05 16:00:00|12018.4|12014.4|12018.4|12014.4|12023.1|12019.1|12013.7|12009.7|5514
1657037100000|2022-07-05 16:05:00|12020|12016|12015.3|12011.3|12020|12016|12013.7|12009.7|3084
1657037400000|2022-07-05 16:10:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|3665
1657037700000|2022-07-05 16:15:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|2286
1657038000000|2022-07-05 16:20:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12010.6|12006.6|3518
1657038300000|2022-07-05 16:25:00|12012.9|12008.9|12009|12005|12015.3|12011.3|12009|12005|5426
1657038600000|2022-07-05 16:30:00|12008.3|12004.3|12009|12005|12010.6|12006.6|12007.5|12003.5|2182
1657038900000|2022-07-05 16:35:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|2575
1657039200000|2022-07-05 16:40:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12009|12005|1895
1657039500000|2022-07-05 16:45:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2697
1657039800000|2022-07-05 16:50:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12009|12005|1797
1657040100000|2022-07-05 16:55:00|12010.6|12006.6|12009|12005|12013.7|12009.7|12007.5|12003.5|2049
1657040400000|2022-07-05 17:00:00|12010.6|12006.6|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|2792
1657040700000|2022-07-05 17:05:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|2375
1657041000000|2022-07-05 17:10:00|12005.9|12001.9|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|2398
1657041300000|2022-07-05 17:15:00|12009|12005|12009|12005|12012.2|12008.2|12009|12005|4108
1657041600000|2022-07-05 17:20:00|12010.6|12006.6|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|1153
1657041900000|2022-07-05 17:25:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|2803
1657042200000|2022-07-05 17:30:00|12007.5|12003.5|12005.9|12001.9|12009|12005|12005.9|12001.9|1091
1657042500000|2022-07-05 17:35:00|12004.3|12000.3|12001.2|11997.2|12004.3|12000.3|12001.2|11997.2|2419
1657042800000|2022-07-05 17:40:00|12002.8|11998.8|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|6357
1657043100000|2022-07-05 17:45:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|3465
1657043400000|2022-07-05 17:50:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|1172
1657043700000|2022-07-05 17:55:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|2041
1657044000000|2022-07-05 18:00:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|2235
1657044300000|2022-07-05 18:05:00|11998.1|11994.1|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|4244
1657044600000|2022-07-05 18:10:00|11999.7|11995.7|11998.1|11994.1|12002.8|11998.8|11998.1|11994.1|3821
1657044900000|2022-07-05 18:15:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|607
1657045200000|2022-07-05 18:20:00|11998.1|11994.1|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|1787
1657045500000|2022-07-05 18:25:00|11997.3|11993.3|11993.4|11989.4|11998.1|11994.1|11991.8|11987.8|5457
1657045800000|2022-07-05 18:30:00|11995|11991|11991.8|11987.8|11995|11991|11990.3|11986.3|1919
1657046100000|2022-07-05 18:35:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|3769
1657046400000|2022-07-05 18:40:00|11987.9|11983.9|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|4529
1657046700000|2022-07-05 18:45:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1838
1657047000000|2022-07-05 18:50:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1716
1657047300000|2022-07-05 18:55:00|11987.2|11983.2|11995|11991|11995|11991|11987.2|11983.2|6204
1657047600000|2022-07-05 19:00:00|11993.4|11989.4|11990.3|11986.3|11995|11991|11990.3|11986.3|3035
1657047900000|2022-07-05 19:05:00|11988.7|11984.7|11985.6|11981.6|11990.3|11986.3|11984|11980|2171
1657048200000|2022-07-05 19:10:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|2302
1657048500000|2022-07-05 19:15:00|11982.5|11978.5|11988.7|11984.7|11988.7|11984.7|11982.5|11978.5|1679
1657048800000|2022-07-05 19:20:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|1415
1657049100000|2022-07-05 19:25:00|11984|11980|11987.2|11983.2|11988.7|11984.7|11984|11980|2518
1657049400000|2022-07-05 19:30:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|1965
1657049700000|2022-07-05 19:35:00|11988.7|11984.7|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|1967
1657050000000|2022-07-05 19:40:00|11987.2|11983.2|11990.3|11986.3|11991.8|11987.8|11985.6|11981.6|1823
1657050300000|2022-07-05 19:45:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|2305
1657050600000|2022-07-05 19:50:00|11991.8|11987.8|11984|11980|11991.8|11987.8|11984|11980|2988
1657050900000|2022-07-05 19:55:00|11985.6|11981.6|11980.9|11976.9|11985.6|11981.6|11980.9|11976.9|6832
1657051200000|2022-07-05 20:00:00|11982.5|11978.5|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|6602
1657051500000|2022-07-05 20:05:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1465
1657051800000|2022-07-05 20:10:00|11984|11980|11979.3|11975.3|11984|11980|11977.8|11973.8|4313
1657052100000|2022-07-05 20:15:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|2910
1657052400000|2022-07-05 20:20:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|1870
1657052700000|2022-07-05 20:25:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11976.2|11972.2|2648
1657053000000|2022-07-05 20:30:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|1248
1657053300000|2022-07-05 20:35:00|11983.3|11979.3|11988.7|11984.7|11991.8|11987.8|11983.3|11979.3|3260
1657053600000|2022-07-05 20:40:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1412
1657053900000|2022-07-05 20:45:00|11988.7|11984.7|11993.4|11989.4|11993.4|11989.4|11988.7|11984.7|2907
1657054200000|2022-07-05 20:50:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|2450
1657054500000|2022-07-05 20:55:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11988.7|11984.7|1691
1657058400000|2022-07-05 22:00:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11977.8|11973.8|2214
1657058700000|2022-07-05 22:05:00|||||||||203
1657059000000|2022-07-05 22:10:00|11984|11980|11984|11980|11984|11980|11984|11980|93
1657059300000|2022-07-05 22:15:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|180
1657059600000|2022-07-05 22:20:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|248
1657059900000|2022-07-05 22:25:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|84
1657060200000|2022-07-05 22:30:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11984|11980|232
1657060500000|2022-07-05 22:35:00|11985.6|11981.6|11988.7|11984.7|11990.3|11986.3|11985.6|11981.6|786
1657060800000|2022-07-05 22:40:00|11989.5|11985.5|11985.6|11981.6|11989.5|11985.5|11984|11980|216
1657061100000|2022-07-05 22:45:00|11986.4|11982.4|11984|11980|11987.2|11983.2|11984|11980|206
1657061400000|2022-07-05 22:50:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|530
1657061700000|2022-07-05 22:55:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11984|11980|204
1657062000000|2022-07-05 23:00:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|259
1657062300000|2022-07-05 23:05:00|11987.9|11983.9|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|113
1657062600000|2022-07-05 23:10:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|137
1657062900000|2022-07-05 23:15:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|590
1657063200000|2022-07-05 23:20:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|260
1657063500000|2022-07-05 23:25:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|114
1657063800000|2022-07-05 23:30:00|11987.9|11983.9|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|451
1657064100000|2022-07-05 23:35:00|11987.2|11983.2|11985.6|11981.6|11987.9|11983.9|11985.6|11981.6|310
1657064400000|2022-07-05 23:40:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|423
1657064700000|2022-07-05 23:45:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|374
1657065000000|2022-07-05 23:50:00|11985.6|11981.6|11981.7|11977.7|11985.6|11981.6|11980.9|11976.9|305
1657065300000|2022-07-05 23:55:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|330
1657065600000|2022-07-06 00:00:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11976.2|11972.2|953
1657065900000|2022-07-06 00:05:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|526
1657066200000|2022-07-06 00:10:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11971.5|11967.5|1637
1657066500000|2022-07-06 00:15:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|588
1657066800000|2022-07-06 00:20:00|11971.5|11967.5|11973.9|11969.9|11974.7|11970.7|11971.5|11967.5|818
1657067100000|2022-07-06 00:25:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|425
1657067400000|2022-07-06 00:30:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|834
1657067700000|2022-07-06 00:35:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|831
1657068000000|2022-07-06 00:40:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|629
1657068300000|2022-07-06 00:45:00|11975.4|11971.4|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|801
1657068600000|2022-07-06 00:50:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|1398
1657068900000|2022-07-06 00:55:00|11974.7|11970.7|11977.8|11973.8|11980.9|11976.9|11974.7|11970.7|596
1657069200000|2022-07-06 01:00:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|661
1657069500000|2022-07-06 01:05:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|345
1657069800000|2022-07-06 01:10:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11970|11966|2143
1657070100000|2022-07-06 01:15:00|11968.4|11964.4|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|1693
1657070400000|2022-07-06 01:20:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11970|11966|916
1657070700000|2022-07-06 01:25:00|11976.2|11972.2|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|987
1657071000000|2022-07-06 01:30:00|11978.6|11974.6|11980.9|11976.9|11984|11980|11977.8|11973.8|1427
1657071300000|2022-07-06 01:35:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|455
1657071600000|2022-07-06 01:40:00|11981.7|11977.7|11984|11980|11984|11980|11981.7|11977.7|1283
1657071900000|2022-07-06 01:45:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|453
1657072200000|2022-07-06 01:50:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|347
1657072500000|2022-07-06 01:55:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|591
1657072800000|2022-07-06 02:00:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|343
1657073100000|2022-07-06 02:05:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|194
1657073400000|2022-07-06 02:10:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|260
1657073700000|2022-07-06 02:15:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|399
1657074000000|2022-07-06 02:20:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|400
1657074300000|2022-07-06 02:25:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|36
1657074600000|2022-07-06 02:30:00|11978.6|11974.6|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|72
1657074900000|2022-07-06 02:35:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|121
1657075200000|2022-07-06 02:40:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|131
1657075500000|2022-07-06 02:45:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|150
1657075800000|2022-07-06 02:50:00|11978.6|11974.6|11979.3|11975.3|11980.1|11976.1|11977.8|11973.8|192
1657076100000|2022-07-06 02:55:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|534
1657076400000|2022-07-06 03:00:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|47
1657076700000|2022-07-06 03:05:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|61
1657077000000|2022-07-06 03:10:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|297
1657077300000|2022-07-06 03:15:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|144
1657077600000|2022-07-06 03:20:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|72
1657077900000|2022-07-06 03:25:00|11977|11973|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|253
1657078200000|2022-07-06 03:30:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|635
1657078500000|2022-07-06 03:35:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|63
1657078800000|2022-07-06 03:40:00|11975.4|11971.4|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|259
1657079100000|2022-07-06 03:45:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|202
1657079400000|2022-07-06 03:50:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|323
1657079700000|2022-07-06 03:55:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|566
1657080000000|2022-07-06 04:00:00|11975.4|11971.4|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|719
1657080300000|2022-07-06 04:05:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|182
1657080600000|2022-07-06 04:10:00|11977|11973|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|321
1657080900000|2022-07-06 04:15:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|451
1657081200000|2022-07-06 04:20:00|11975.4|11971.4|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|266
1657081500000|2022-07-06 04:25:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|652
1657081800000|2022-07-06 04:30:00|11976.2|11972.2|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|313
1657082100000|2022-07-06 04:35:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|269
1657082400000|2022-07-06 04:40:00|||||||||72
1657082700000|2022-07-06 04:45:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|100
1657083000000|2022-07-06 04:50:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|152
1657083300000|2022-07-06 04:55:00|11975.4|11971.4|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|285
1657083600000|2022-07-06 05:00:00|11977.8|11973.8|11980.1|11976.1|11980.9|11976.9|11977.8|11973.8|274
1657083900000|2022-07-06 05:05:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|617
1657084200000|2022-07-06 05:10:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|502
1657084500000|2022-07-06 05:15:00|11981.7|11977.7|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|864
1657084800000|2022-07-06 05:20:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|826
1657085100000|2022-07-06 05:25:00|11986.4|11982.4|11985.6|11981.6|11987.2|11983.2|11984|11980|464
1657085400000|2022-07-06 05:30:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11984|11980|153
1657085700000|2022-07-06 05:35:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|647
1657086000000|2022-07-06 05:40:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|663
1657086300000|2022-07-06 05:45:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11984|11980|1331
1657086600000|2022-07-06 05:50:00|11984|11980|11988.7|11984.7|11988.7|11984.7|11984|11980|625
1657086900000|2022-07-06 05:55:00|11987.9|11983.9|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1894
1657087200000|2022-07-06 06:00:00|11990.3|11986.3|11996.5|11992.5|11998.1|11994.1|11987.2|11983.2|2412
1657087500000|2022-07-06 06:05:00|11998.1|11994.1|12001.2|11997.2|12004.3|12000.3|11996.5|11992.5|3760
1657087800000|2022-07-06 06:10:00|12002.8|11998.8|12000.4|11996.4|12005.9|12001.9|11999.7|11995.7|2123
1657088100000|2022-07-06 06:15:00|12001.2|11997.2|11996.5|11992.5|12002.8|11998.8|11995|11991|1764
1657088400000|2022-07-06 06:20:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11993.4|11989.4|2946
1657088700000|2022-07-06 06:25:00|11993.4|11989.4|11985.6|11981.6|11995|11991|11984|11980|1621
1657089000000|2022-07-06 06:30:00|11984|11980|11976.2|11972.2|11985.6|11981.6|11973.1|11969.1|4678
1657089300000|2022-07-06 06:35:00|11977.8|11973.8|11973.1|11969.1|11980.9|11976.9|11971.5|11967.5|2176
1657089600000|2022-07-06 06:40:00|11974.7|11970.7|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|2479
1657089900000|2022-07-06 06:45:00|11974.7|11970.7|11971.5|11967.5|11977.8|11973.8|11971.5|11967.5|1994
1657090200000|2022-07-06 06:50:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|3505
1657090500000|2022-07-06 06:55:00|11974.7|11970.7|11987.2|11983.2|11988.7|11984.7|11974.7|11970.7|4384
1657090800000|2022-07-06 07:00:00|11985.6|11981.6|11979.3|11975.3|11987.2|11983.2|11976.2|11972.2|5281
1657091100000|2022-07-06 07:05:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|1925
1657091400000|2022-07-06 07:10:00|11979.3|11975.3|11987.2|11983.2|11991.8|11987.8|11979.3|11975.3|2640
1657091700000|2022-07-06 07:15:00|11985.6|11981.6|11980.9|11976.9|11988.7|11984.7|11980.9|11976.9|2141
1657092000000|2022-07-06 07:20:00|11979.3|11975.3|11971.5|11967.5|11982.5|11978.5|11971.5|11967.5|2776
1657092300000|2022-07-06 07:25:00|11970|11966|11977.8|11973.8|11978.6|11974.6|11970|11966|3144
1657092600000|2022-07-06 07:30:00|11976.2|11972.2|11985.6|11981.6|11985.6|11981.6|11976.2|11972.2|2594
1657092900000|2022-07-06 07:35:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11980.9|11976.9|2269
1657093200000|2022-07-06 07:40:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|1528
1657093500000|2022-07-06 07:45:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11984|11980|1770
1657093800000|2022-07-06 07:50:00|11985.6|11981.6|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1240
1657094100000|2022-07-06 07:55:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11984|11980|1728
1657094400000|2022-07-06 08:00:00|11987.9|11983.9|11993.4|11989.4|11993.4|11989.4|11987.2|11983.2|1395
1657094700000|2022-07-06 08:05:00|11995|11991|11998.1|11994.1|12001.2|11997.2|11993.4|11989.4|2247
1657095000000|2022-07-06 08:10:00|11996.5|11992.5|12001.2|11997.2|12007.5|12003.5|11996.5|11992.5|4730
1657095300000|2022-07-06 08:15:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|11998.1|11994.1|2441
1657095600000|2022-07-06 08:20:00|12004.3|12000.3|11999.7|11995.7|12004.3|12000.3|11998.1|11994.1|1392
1657095900000|2022-07-06 08:25:00|12001.2|11997.2|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|1238
1657096200000|2022-07-06 08:30:00|12004.3|12000.3|11999.7|11995.7|12005.9|12001.9|11998.1|11994.1|2117
1657096500000|2022-07-06 08:35:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|1348
1657096800000|2022-07-06 08:40:00|12002.8|11998.8|12007.5|12003.5|12010.6|12006.6|12001.2|11997.2|3678
1657097100000|2022-07-06 08:45:00|12008.3|12004.3|12004.3|12000.3|12009|12005|12002.8|11998.8|2295
1657097400000|2022-07-06 08:50:00|12002.8|11998.8|11998.1|11994.1|12007.5|12003.5|11998.1|11994.1|1722
1657097700000|2022-07-06 08:55:00|11996.5|11992.5|11999.7|11995.7|11999.7|11995.7|11995|11991|2237
1657098000000|2022-07-06 09:00:00|12000.4|11996.4|12001.2|11997.2|12002.8|11998.8|11996.5|11992.5|1980
1657098300000|2022-07-06 09:05:00|12000.4|11996.4|12005.9|12001.9|12007.5|12003.5|11999.7|11995.7|1891
1657098600000|2022-07-06 09:10:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|2583
1657098900000|2022-07-06 09:15:00|12005.1|12001.1|11999.7|11995.7|12009|12005|11999.7|11995.7|2384
1657099200000|2022-07-06 09:20:00|12001.2|11997.2|11996.5|11992.5|12001.2|11997.2|11995|11991|1912
1657099500000|2022-07-06 09:25:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11995|11991|1177
1657099800000|2022-07-06 09:30:00|11998.1|11994.1|11993.4|11989.4|11999.7|11995.7|11993.4|11989.4|1679
1657100100000|2022-07-06 09:35:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11990.3|11986.3|1499
1657100400000|2022-07-06 09:40:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|618
1657100700000|2022-07-06 09:45:00|11993.4|11989.4|11993.4|11989.4|11998.1|11994.1|11991.8|11987.8|830
1657101000000|2022-07-06 09:50:00|11995|11991|11991.8|11987.8|11995|11991|11990.3|11986.3|1211
1657101300000|2022-07-06 09:55:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|737
1657101600000|2022-07-06 10:00:00|11996.5|11992.5|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|722
1657101900000|2022-07-06 10:05:00|11992.6|11988.6|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|473
1657102200000|2022-07-06 10:10:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|849
1657102500000|2022-07-06 10:15:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|841
1657102800000|2022-07-06 10:20:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|1287
1657103100000|2022-07-06 10:25:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11984|11980|593
1657103400000|2022-07-06 10:30:00|11987.9|11983.9|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|466
1657103700000|2022-07-06 10:35:00|11985.6|11981.6|11988.7|11984.7|11990.3|11986.3|11985.6|11981.6|1547
1657104000000|2022-07-06 10:40:00|11989.5|11985.5|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|906
1657104300000|2022-07-06 10:45:00|11988.7|11984.7|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|1258
1657104600000|2022-07-06 10:50:00|11990.3|11986.3|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|2293
1657104900000|2022-07-06 10:55:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|1335
1657105200000|2022-07-06 11:00:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|1620
1657105500000|2022-07-06 11:05:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|503
1657105800000|2022-07-06 11:10:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|1313
1657106100000|2022-07-06 11:15:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|236
1657106400000|2022-07-06 11:20:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11990.3|11986.3|1016
1657106700000|2022-07-06 11:25:00|11991.8|11987.8|11998.1|11994.1|11998.1|11994.1|11990.3|11986.3|1018
1657107000000|2022-07-06 11:30:00|11996.5|11992.5|12002.8|11998.8|12002.8|11998.8|11996.5|11992.5|1720
1657107300000|2022-07-06 11:35:00|12004.3|12000.3|12001.2|11997.2|12007.5|12003.5|11999.7|11995.7|1092
1657107600000|2022-07-06 11:40:00|11999.7|11995.7|12005.9|12001.9|12005.9|12001.9|11999.7|11995.7|1232
1657107900000|2022-07-06 11:45:00|12007.5|12003.5|12004.3|12000.3|12009|12005|12004.3|12000.3|2428
1657108200000|2022-07-06 11:50:00|12005.9|12001.9|12005.9|12001.9|12009|12005|12004.3|12000.3|1040
1657108500000|2022-07-06 11:55:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12007.5|12003.5|2415
1657108800000|2022-07-06 12:00:00|12009|12005|12013.7|12009.7|12015.3|12011.3|12007.5|12003.5|4937
1657109100000|2022-07-06 12:05:00|12012.2|12008.2|12010.6|12006.6|12016.8|12012.8|12010.6|12006.6|5324
1657109400000|2022-07-06 12:10:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12010.6|12006.6|2581
1657109700000|2022-07-06 12:15:00|12015.3|12011.3|12023.1|12019.1|12023.1|12019.1|12013.7|12009.7|6852
1657110000000|2022-07-06 12:20:00|12024.7|12020.7|12030.9|12026.9|12040.3|12036.3|12024.7|12020.7|9507
1657110300000|2022-07-06 12:25:00|12032.5|12028.5|12030.9|12026.9|12035.6|12031.6|12027.8|12023.8|6252
1657110600000|2022-07-06 12:30:00|12032.5|12028.5|12038.7|12034.7|12040.3|12036.3|12030.9|12026.9|6982
1657110900000|2022-07-06 12:35:00|12037.2|12033.2|12043.4|12039.4|12052.8|12048.8|12037.2|12033.2|12098
1657111200000|2022-07-06 12:40:00|12041.8|12037.8|12040.3|12036.3|12045|12041|12032.5|12028.5|7335
1657111500000|2022-07-06 12:45:00|12041.8|12037.8|12038.7|12034.7|12041.8|12037.8|12032.5|12028.5|7386
1657111800000|2022-07-06 12:50:00|12040.3|12036.3|12035.6|12031.6|12043.4|12039.4|12032.5|12028.5|4994
1657112100000|2022-07-06 12:55:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12030.9|12026.9|5044
1657112400000|2022-07-06 13:00:00|12034|12030|12030.9|12026.9|12037.2|12033.2|12029.3|12025.3|6848
1657112700000|2022-07-06 13:05:00|12032.5|12028.5|12027.8|12023.8|12032.5|12028.5|12026.2|12022.2|7721
1657113000000|2022-07-06 13:10:00|12029.3|12025.3|12026.2|12022.2|12032.5|12028.5|12026.2|12022.2|4837
1657113300000|2022-07-06 13:15:00|12024.7|12020.7|12026.2|12022.2|12029.3|12025.3|12023.1|12019.1|8780
1657113600000|2022-07-06 13:20:00|12024.7|12020.7|12026.2|12022.2|12029.3|12025.3|12021.5|12017.5|3873
1657113900000|2022-07-06 13:25:00|12027.8|12023.8|12015.3|12011.3|12028.6|12024.6|12015.3|12011.3|5787
1657114200000|2022-07-06 13:30:00|12016.8|12012.8|12013.7|12009.7|12018.4|12014.4|12007.5|12003.5|7786
1657114500000|2022-07-06 13:35:00|12012.9|12008.9|11998.1|11994.1|12013.7|12009.7|11996.5|11992.5|8696
1657114800000|2022-07-06 13:40:00|11996.5|11992.5|12009|12005|12010.6|12006.6|11996.5|11992.5|8694
1657115100000|2022-07-06 13:45:00|12005.9|12001.9|11990.3|11986.3|12005.9|12001.9|11988.7|11984.7|14466
1657115400000|2022-07-06 13:50:00|11988.7|11984.7|11987.2|11983.2|11993.4|11989.4|11979.3|11975.3|8487
1657115700000|2022-07-06 13:55:00|11985.6|11981.6|11987.9|11983.9|11988.7|11984.7|11982.5|11978.5|6755
1657116000000|2022-07-06 14:00:00|11972.3|11968.3|11960.6|11956.6|11973.1|11969.1|11952.8|11948.8|16042
1657116300000|2022-07-06 14:05:00|11959|11955|11965.3|11961.3|11970|11966|11957.5|11953.5|10386
1657116600000|2022-07-06 14:10:00|11963.7|11959.7|11959|11955|11976.2|11972.2|11955.9|11951.9|16333
1657116900000|2022-07-06 14:15:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11943.4|11939.4|13754
1657117200000|2022-07-06 14:20:00|11954.3|11950.3|11957.5|11953.5|11962.2|11958.2|11951.2|11947.2|9528
1657117500000|2022-07-06 14:25:00|11955.9|11951.9|11943.4|11939.4|11957.5|11953.5|11943.4|11939.4|6294
1657117800000|2022-07-06 14:30:00|11945|11941|11938.7|11934.7|11949.7|11945.7|11935.6|11931.6|8994
1657118100000|2022-07-06 14:35:00|11940.3|11936.3|11938.7|11934.7|11945|11941|11935.6|11931.6|7958
1657118400000|2022-07-06 14:40:00|11937.2|11933.2|11934|11930|11938.7|11934.7|11930.9|11926.9|8930
1657118700000|2022-07-06 14:45:00|11935.6|11931.6|11937.2|11933.2|11940.3|11936.3|11934|11930|5744
1657119000000|2022-07-06 14:50:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11932.5|11928.5|5895
1657119300000|2022-07-06 14:55:00|11937.2|11933.2|11937.2|11933.2|11943.4|11939.4|11935.6|11931.6|8419
1657119600000|2022-07-06 15:00:00|11938.7|11934.7|11938.7|11934.7|11941.8|11937.8|11935.6|11931.6|4373
1657119900000|2022-07-06 15:05:00|11937.2|11933.2|11943.4|11939.4|11945|11941|11934|11930|7042
1657120200000|2022-07-06 15:10:00|11941.8|11937.8|11946.5|11942.5|11951.2|11947.2|11941.8|11937.8|5692
1657120500000|2022-07-06 15:15:00|11948.1|11944.1|11938.7|11934.7|11954.3|11950.3|11938.7|11934.7|6263
1657120800000|2022-07-06 15:20:00|11940.3|11936.3|11932.5|11928.5|11940.3|11936.3|11929.3|11925.3|9121
1657121100000|2022-07-06 15:25:00|11934|11930|11927.8|11923.8|11934|11930|11926.2|11922.2|5881
1657121400000|2022-07-06 15:30:00|11926.2|11922.2|11932.5|11928.5|11934|11930|11924.7|11920.7|3349
1657121700000|2022-07-06 15:35:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11929.3|11925.3|3182
1657122000000|2022-07-06 15:40:00|11934|11930|11934|11930|11935.6|11931.6|11930.9|11926.9|3776
1657122300000|2022-07-06 15:45:00|11935.6|11931.6|11938.7|11934.7|11940.3|11936.3|11932.5|11928.5|3738
1657122600000|2022-07-06 15:50:00|11937.2|11933.2|11929.3|11925.3|11937.2|11933.2|11927.8|11923.8|3823
1657122900000|2022-07-06 15:55:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|1690
1657123200000|2022-07-06 16:00:00|11932.5|11928.5|11926.2|11922.2|11934|11930|11926.2|11922.2|3968
1657123500000|2022-07-06 16:05:00|11927.8|11923.8|11934|11930|11934|11930|11926.2|11922.2|3704
1657123800000|2022-07-06 16:10:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|3723
1657124100000|2022-07-06 16:15:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|2934
1657124400000|2022-07-06 16:20:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|2878
1657124700000|2022-07-06 16:25:00|11923.9|11919.9|11926.2|11922.2|11927.8|11923.8|11923.9|11919.9|3763
1657125000000|2022-07-06 16:30:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|3360
1657125300000|2022-07-06 16:35:00|11926.2|11922.2|11927.8|11923.8|11930.9|11926.9|11924.7|11920.7|4758
1657125600000|2022-07-06 16:40:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|1203
1657125900000|2022-07-06 16:45:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|984
1657126200000|2022-07-06 16:50:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|2378
1657126500000|2022-07-06 16:55:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11920|11916|1492
1657126800000|2022-07-06 17:00:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11920|11916|2760
1657127100000|2022-07-06 17:05:00|11921.5|11917.5|11926.2|11922.2|11926.2|11922.2|11921.5|11917.5|920
1657127400000|2022-07-06 17:10:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1257
1657127700000|2022-07-06 17:15:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|969
1657128000000|2022-07-06 17:20:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|722
1657128300000|2022-07-06 17:25:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|1737
1657128600000|2022-07-06 17:30:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11920.8|11916.8|728
1657128900000|2022-07-06 17:35:00|11923.1|11919.1|11921.5|11917.5|11924.7|11920.7|11920|11916|2686
1657129200000|2022-07-06 17:40:00|11920|11916|11920|11916|11923.1|11919.1|11918.4|11914.4|2974
1657129500000|2022-07-06 17:45:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11918.4|11914.4|2333
1657129800000|2022-07-06 17:50:00|11920.8|11916.8|11923.1|11919.1|11923.1|11919.1|11920|11916|2931
1657130100000|2022-07-06 17:55:00|11924.7|11920.7|11924.7|11920.7|11927|11923|11921.5|11917.5|3023
1657130400000|2022-07-06 18:00:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11915.3|11911.3|6012
1657130700000|2022-07-06 18:05:00|11926.2|11922.2|11912.2|11908.2|11929.3|11925.3|11910.6|11906.6|5983
1657131000000|2022-07-06 18:10:00|11913.7|11909.7|11915.3|11911.3|11920|11916|11913.7|11909.7|3232
1657131300000|2022-07-06 18:15:00|11913.7|11909.7|11904.3|11900.3|11913.7|11909.7|11902.8|11898.8|11082
1657131600000|2022-07-06 18:20:00|11902.8|11898.8|11901.2|11897.2|11907.5|11903.5|11901.2|11897.2|4366
1657131900000|2022-07-06 18:25:00|11899.7|11895.7|11907.5|11903.5|11910.6|11906.6|11899.7|11895.7|4480
1657132200000|2022-07-06 18:30:00|11909|11905|11909|11905|11909|11905|11904.3|11900.3|2981
1657132500000|2022-07-06 18:35:00|11910.6|11906.6|11909|11905|11912.2|11908.2|11905.9|11901.9|2503
1657132800000|2022-07-06 18:40:00|11910.6|11906.6|11915.3|11911.3|11916.8|11912.8|11910.6|11906.6|4030
1657133100000|2022-07-06 18:45:00|11913.7|11909.7|11910.6|11906.6|11915.3|11911.3|11909|11905|2276
1657133400000|2022-07-06 18:50:00|11909.8|11905.8|11909|11905|11913.7|11909.7|11907.5|11903.5|1317
1657133700000|2022-07-06 18:55:00|11907.5|11903.5|11907.5|11903.5|11909|11905|11902.8|11898.8|6579
1657134000000|2022-07-06 19:00:00|11905.9|11901.9|11901.2|11897.2|11909|11905|11901.2|11897.2|4044
1657134300000|2022-07-06 19:05:00|11902.8|11898.8|11899.7|11895.7|11902.8|11898.8|11898.1|11894.1|2368
1657134600000|2022-07-06 19:10:00|11901.2|11897.2|11896.5|11892.5|11902.8|11898.8|11896.5|11892.5|2499
1657134900000|2022-07-06 19:15:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11895|11891|4494
1657135200000|2022-07-06 19:20:00|11896.5|11892.5|11893.4|11889.4|11898.1|11894.1|11893.4|11889.4|4826
1657135500000|2022-07-06 19:25:00|11894.2|11890.2|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|2584
1657135800000|2022-07-06 19:30:00|11898.1|11894.1|11895|11891|11899.7|11895.7|11895|11891|2225
1657136100000|2022-07-06 19:35:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11895|11891|2127
1657136400000|2022-07-06 19:40:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|1500
1657136700000|2022-07-06 19:45:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|1825
1657137000000|2022-07-06 19:50:00|11899.7|11895.7|11895|11891|11899.7|11895.7|11895|11891|1933
1657137300000|2022-07-06 19:55:00|11896.5|11892.5|11893.4|11889.4|11898.1|11894.1|11890.3|11886.3|4366
1657137600000|2022-07-06 20:00:00|11895|11891|11896.5|11892.5|11899.7|11895.7|11893.4|11889.4|3802
1657137900000|2022-07-06 20:05:00|11895|11891|11891.8|11887.8|11895|11891|11891.8|11887.8|943
1657138200000|2022-07-06 20:10:00|11893.4|11889.4|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|1620
1657138500000|2022-07-06 20:15:00|11895|11891|11891.8|11887.8|11898.1|11894.1|11891.8|11887.8|1441
1657138800000|2022-07-06 20:20:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|1074
1657139100000|2022-07-06 20:25:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|979
1657139400000|2022-07-06 20:30:00|11891.8|11887.8|11891.8|11887.8|11895|11891|11891.8|11887.8|712
1657139700000|2022-07-06 20:35:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|1063
1657140000000|2022-07-06 20:40:00|11891.8|11887.8|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|3655
1657140300000|2022-07-06 20:45:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|3242
1657140600000|2022-07-06 20:50:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|3092
1657140900000|2022-07-06 20:55:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|2521
1657144800000|2022-07-06 22:00:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|783
1657145100000|2022-07-06 22:05:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|65
1657145400000|2022-07-06 22:10:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|353
1657145700000|2022-07-06 22:15:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|532
1657146000000|2022-07-06 22:20:00|||||||||76
1657146300000|2022-07-06 22:25:00|||||||||54
1657146600000|2022-07-06 22:30:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|571
1657146900000|2022-07-06 22:35:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|276
1657147200000|2022-07-06 22:40:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|197
1657147500000|2022-07-06 22:45:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|170
1657147800000|2022-07-06 22:50:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|695
1657148100000|2022-07-06 22:55:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|282
1657148400000|2022-07-06 23:00:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|207
1657148700000|2022-07-06 23:05:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|753
1657149000000|2022-07-06 23:10:00|11886.4|11882.4|11885.6|11881.6|11887.2|11883.2|11884|11880|1000
1657149300000|2022-07-06 23:15:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11884|11880|425
1657149600000|2022-07-06 23:20:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|95
1657149900000|2022-07-06 23:25:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|248
1657150200000|2022-07-06 23:30:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|624
1657150500000|2022-07-06 23:35:00|11891.1|11887.1|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|111
1657150800000|2022-07-06 23:40:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|501
1657151100000|2022-07-06 23:45:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|106
1657151400000|2022-07-06 23:50:00|11893.4|11889.4|11892.6|11888.6|11893.4|11889.4|11891.8|11887.8|329
1657151700000|2022-07-06 23:55:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|249
1657152000000|2022-07-07 00:00:00|11888.7|11884.7|11896.5|11892.5|11896.5|11892.5|11887.2|11883.2|1665
1657152300000|2022-07-07 00:05:00|11897.3|11893.3|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|1093
1657152600000|2022-07-07 00:10:00|11895|11891|11895|11891|11899.7|11895.7|11895|11891|1013
1657152900000|2022-07-07 00:15:00|11896.5|11892.5|11896.5|11892.5|11899.7|11895.7|11895|11891|372
1657153200000|2022-07-07 00:20:00|11895|11891|11895|11891|11897.3|11893.3|11895|11891|190
1657153500000|2022-07-07 00:25:00|11896.5|11892.5|11902.8|11898.8|11902.8|11898.8|11896.5|11892.5|1197
1657153800000|2022-07-07 00:30:00|11901.2|11897.2|11899.7|11895.7|11902.8|11898.8|11899.7|11895.7|579
1657154100000|2022-07-07 00:35:00|11898.1|11894.1|11899.7|11895.7|11901.2|11897.2|11898.1|11894.1|894
1657154400000|2022-07-07 00:40:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|719
1657154700000|2022-07-07 00:45:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|136
1657155000000|2022-07-07 00:50:00|11901.2|11897.2|11904.3|11900.3|11904.3|11900.3|11901.2|11897.2|439
1657155300000|2022-07-07 00:55:00|11905.9|11901.9|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|1151
1657155600000|2022-07-07 01:00:00|11908.3|11904.3|11913.7|11909.7|11913.7|11909.7|11908.3|11904.3|2625
1657155900000|2022-07-07 01:05:00|11912.2|11908.2|11913.7|11909.7|11915.3|11911.3|11910.6|11906.6|1524
1657156200000|2022-07-07 01:10:00|11912.2|11908.2|11913.7|11909.7|11915.3|11911.3|11912.2|11908.2|769
1657156500000|2022-07-07 01:15:00|11914.5|11910.5|11915.3|11911.3|11915.3|11911.3|11912.2|11908.2|520
1657156800000|2022-07-07 01:20:00|11916.8|11912.8|11913.7|11909.7|11916.8|11912.8|11913.7|11909.7|1155
1657157100000|2022-07-07 01:25:00|||||||||399
1657157400000|2022-07-07 01:30:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11909|11905|871
1657157700000|2022-07-07 01:35:00|11912.9|11908.9|11910.6|11906.6|11912.9|11908.9|11910.6|11906.6|306
1657158000000|2022-07-07 01:40:00|11912.2|11908.2|11913.7|11909.7|11915.3|11911.3|11912.2|11908.2|499
1657158300000|2022-07-07 01:45:00|11915.3|11911.3|11912.9|11908.9|11915.3|11911.3|11912.2|11908.2|585
1657158600000|2022-07-07 01:50:00|11913.7|11909.7|11905.9|11901.9|11913.7|11909.7|11904.3|11900.3|1411
1657158900000|2022-07-07 01:55:00|11905.1|11901.1|11901.2|11897.2|11905.9|11901.9|11899.7|11895.7|1743
1657159200000|2022-07-07 02:00:00|11899.7|11895.7|11902.8|11898.8|11902.8|11898.8|11896.5|11892.5|1253
1657159500000|2022-07-07 02:05:00|11904.3|11900.3|11904.3|11900.3|11905.9|11901.9|11902.8|11898.8|947
1657159800000|2022-07-07 02:10:00|11905.1|11901.1|11907.5|11903.5|11909|11905|11904.3|11900.3|403
1657160100000|2022-07-07 02:15:00|11905.9|11901.9|11902.8|11898.8|11905.9|11901.9|11901.2|11897.2|617
1657160400000|2022-07-07 02:20:00|11902|11898|11904.3|11900.3|11904.3|11900.3|11901.2|11897.2|217
1657160700000|2022-07-07 02:25:00|11905.9|11901.9|11905.9|11901.9|11905.9|11901.9|11904.3|11900.3|144
1657161000000|2022-07-07 02:30:00|11904.3|11900.3|11902.8|11898.8|11905.9|11901.9|11902.8|11898.8|426
1657161300000|2022-07-07 02:35:00|11903.6|11899.6|11905.9|11901.9|11907.5|11903.5|11902.8|11898.8|303
1657161600000|2022-07-07 02:40:00|11905.1|11901.1|11899.7|11895.7|11905.1|11901.1|11899.7|11895.7|216
1657161900000|2022-07-07 02:45:00|11901.2|11897.2|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|815
1657162200000|2022-07-07 02:50:00|11896.5|11892.5|11898.1|11894.1|11898.9|11894.9|11896.5|11892.5|365
1657162500000|2022-07-07 02:55:00|11899.7|11895.7|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|341
1657162800000|2022-07-07 03:00:00|11898.1|11894.1|11902.8|11898.8|11902.8|11898.8|11898.1|11894.1|358
1657163100000|2022-07-07 03:05:00|11903.6|11899.6|11901.2|11897.2|11903.6|11899.6|11901.2|11897.2|113
1657163400000|2022-07-07 03:10:00|11902.8|11898.8|11901.2|11897.2|11904.3|11900.3|11901.2|11897.2|226
1657163700000|2022-07-07 03:15:00|11900.4|11896.4|11899.7|11895.7|11901.2|11897.2|11898.1|11894.1|555
1657164000000|2022-07-07 03:20:00|11901.2|11897.2|11902.8|11898.8|11903.6|11899.6|11901.2|11897.2|798
1657164300000|2022-07-07 03:25:00|11904.3|11900.3|11905.9|11901.9|11905.9|11901.9|11902.8|11898.8|302
1657164600000|2022-07-07 03:30:00|11904.3|11900.3|11907.5|11903.5|11907.5|11903.5|11904.3|11900.3|353
1657164900000|2022-07-07 03:35:00|11905.9|11901.9|11907.5|11903.5|11909|11905|11905.9|11901.9|564
1657165200000|2022-07-07 03:40:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|858
1657165500000|2022-07-07 03:45:00|11909|11905|11909|11905|11910.6|11906.6|11909|11905|466
1657165800000|2022-07-07 03:50:00|11910.6|11906.6|11909|11905|11910.6|11906.6|11909|11905|683
1657166100000|2022-07-07 03:55:00|11910.6|11906.6|11909|11905|11910.6|11906.6|11907.5|11903.5|318
1657166400000|2022-07-07 04:00:00|11907.5|11903.5|11907.5|11903.5|11909|11905|11905.9|11901.9|899
1657166700000|2022-07-07 04:05:00|11905.9|11901.9|11909|11905|11909|11905|11905.9|11901.9|320
1657167000000|2022-07-07 04:10:00|11907.5|11903.5|11902.8|11898.8|11907.5|11903.5|11902.8|11898.8|643
1657167300000|2022-07-07 04:15:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11898.1|11894.1|1256
1657167600000|2022-07-07 04:20:00|11899.7|11895.7|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|299
1657167900000|2022-07-07 04:25:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|182
1657168200000|2022-07-07 04:30:00|11898.1|11894.1|11901.2|11897.2|11902.8|11898.8|11898.1|11894.1|330
1657168500000|2022-07-07 04:35:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|474
1657168800000|2022-07-07 04:40:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|159
1657169100000|2022-07-07 04:45:00|11899.7|11895.7|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|369
1657169400000|2022-07-07 04:50:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11896.5|11892.5|428
1657169700000|2022-07-07 04:55:00|11899.7|11895.7|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|105
1657170000000|2022-07-07 05:00:00|11901.2|11897.2|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|722
1657170300000|2022-07-07 05:05:00|11903.6|11899.6|11901.2|11897.2|11904.3|11900.3|11899.7|11895.7|309
1657170600000|2022-07-07 05:10:00|11902.8|11898.8|11898.1|11894.1|11904.3|11900.3|11898.1|11894.1|523
1657170900000|2022-07-07 05:15:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11896.5|11892.5|514
1657171200000|2022-07-07 05:20:00|11898.1|11894.1|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|227
1657171500000|2022-07-07 05:25:00|11896.5|11892.5|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|206
1657171800000|2022-07-07 05:30:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|491
1657172100000|2022-07-07 05:35:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|295
1657172400000|2022-07-07 05:40:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|223
1657172700000|2022-07-07 05:45:00|11899.7|11895.7|11902.8|11898.8|11902.8|11898.8|11899.7|11895.7|364
1657173000000|2022-07-07 05:50:00|11904.3|11900.3|11901.2|11897.2|11904.3|11900.3|11901.2|11897.2|154
1657173300000|2022-07-07 05:55:00|11899.7|11895.7|11902|11898|11902|11898|11899.7|11895.7|484
1657173600000|2022-07-07 06:00:00|11901.2|11897.2|11902.8|11898.8|11903.6|11899.6|11901.2|11897.2|989
1657173900000|2022-07-07 06:05:00|11904.3|11900.3|11896.5|11892.5|11904.3|11900.3|11896.5|11892.5|807
1657174200000|2022-07-07 06:10:00|11895|11891|11891.8|11887.8|11896.5|11892.5|11890.3|11886.3|3803
1657174500000|2022-07-07 06:15:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11887.2|11883.2|2136
1657174800000|2022-07-07 06:20:00|11889.5|11885.5|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|732
1657175100000|2022-07-07 06:25:00|11890.3|11886.3|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|877
1657175400000|2022-07-07 06:30:00|11885.6|11881.6|11882.5|11878.5|11887.2|11883.2|11882.5|11878.5|2689
1657175700000|2022-07-07 06:35:00|11884|11880|11880.9|11876.9|11887.2|11883.2|11879.3|11875.3|2110
1657176000000|2022-07-07 06:40:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|3242
1657176300000|2022-07-07 06:45:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|940
1657176600000|2022-07-07 06:50:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|2776
1657176900000|2022-07-07 06:55:00|11882.5|11878.5|11890.3|11886.3|11890.3|11886.3|11882.5|11878.5|5098
1657177200000|2022-07-07 07:00:00|11891.8|11887.8|11885.6|11881.6|11893.4|11889.4|11884|11880|2308
1657177500000|2022-07-07 07:05:00|11887.2|11883.2|11882.5|11878.5|11887.2|11883.2|11880.9|11876.9|2447
1657177800000|2022-07-07 07:10:00|11884|11880|11891.8|11887.8|11891.8|11887.8|11884|11880|1220
1657178100000|2022-07-07 07:15:00|11891.1|11887.1|11885.6|11881.6|11893.4|11889.4|11885.6|11881.6|1393
1657178400000|2022-07-07 07:20:00|11884.8|11880.8|11880.9|11876.9|11884.8|11880.8|11879.3|11875.3|2548
1657178700000|2022-07-07 07:25:00|11881.7|11877.7|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|2000
1657179000000|2022-07-07 07:30:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|1567
1657179300000|2022-07-07 07:35:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|854
1657179600000|2022-07-07 07:40:00|11880.9|11876.9|11885.6|11881.6|11886.4|11882.4|11879.3|11875.3|1929
1657179900000|2022-07-07 07:45:00|11884|11880|11884|11880|11885.6|11881.6|11882.5|11878.5|1164
1657180200000|2022-07-07 07:50:00|11883.3|11879.3|11884|11880|11888.7|11884.7|11882.5|11878.5|1152
1657180500000|2022-07-07 07:55:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11884|11880|816
1657180800000|2022-07-07 08:00:00|11887.9|11883.9|11880.9|11876.9|11888.7|11884.7|11880.9|11876.9|2542
1657181100000|2022-07-07 08:05:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|2078
1657181400000|2022-07-07 08:10:00|11880.9|11876.9|11879.3|11875.3|11884|11880|11879.3|11875.3|1783
1657181700000|2022-07-07 08:15:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|1284
1657182000000|2022-07-07 08:20:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11877.8|11873.8|712
1657182300000|2022-07-07 08:25:00|11883.3|11879.3|11871.5|11867.5|11884|11880|11871.5|11867.5|5604
1657182600000|2022-07-07 08:30:00|11873.1|11869.1|11866.8|11862.8|11874.7|11870.7|11866.8|11862.8|4781
1657182900000|2022-07-07 08:35:00|11868.4|11864.4|11871.5|11867.5|11873.1|11869.1|11866.8|11862.8|3295
1657183200000|2022-07-07 08:40:00|11870|11866|11870|11866|11873.1|11869.1|11870|11866|2357
1657183500000|2022-07-07 08:45:00|11871.5|11867.5|11871.5|11867.5|11874.7|11870.7|11870|11866|4289
1657183800000|2022-07-07 08:50:00|11873.1|11869.1|11868.4|11864.4|11874.7|11870.7|11865.3|11861.3|1998
1657184100000|2022-07-07 08:55:00|11867.6|11863.6|11865.3|11861.3|11870|11866|11865.3|11861.3|4530
1657184400000|2022-07-07 09:00:00|11866.8|11862.8|11863.7|11859.7|11868.4|11864.4|11852.8|11848.8|8840
1657184700000|2022-07-07 09:05:00|11862.2|11858.2|11859|11855|11863.7|11859.7|11859|11855|3529
1657185000000|2022-07-07 09:10:00|11857.5|11853.5|11859|11855|11859|11855|11857.5|11853.5|3966
1657185300000|2022-07-07 09:15:00|11857.5|11853.5|11852.8|11848.8|11857.5|11853.5|11851.2|11847.2|4435
1657185600000|2022-07-07 09:20:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|2985
1657185900000|2022-07-07 09:25:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|1278
1657186200000|2022-07-07 09:30:00|11854.3|11850.3|11860.6|11856.6|11860.6|11856.6|11854.3|11850.3|1887
1657186500000|2022-07-07 09:35:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|1263
1657186800000|2022-07-07 09:40:00|11855.9|11851.9|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|2350
1657187100000|2022-07-07 09:45:00|11855.9|11851.9|11859|11855|11859|11855|11855.9|11851.9|1375
1657187400000|2022-07-07 09:50:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|1648
1657187700000|2022-07-07 09:55:00|11859|11855|11857.5|11853.5|11859|11855|11855.9|11851.9|803
1657188000000|2022-07-07 10:00:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|1083
1657188300000|2022-07-07 10:05:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|1038
1657188600000|2022-07-07 10:10:00|11863.7|11859.7|11866.8|11862.8|11868.4|11864.4|11862.2|11858.2|2166
1657188900000|2022-07-07 10:15:00|11865.3|11861.3|11871.5|11867.5|11871.5|11867.5|11863.7|11859.7|1699
1657189200000|2022-07-07 10:20:00|11870|11866|11868.4|11864.4|11870|11866|11866.8|11862.8|1674
1657189500000|2022-07-07 10:25:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|291
1657189800000|2022-07-07 10:30:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11866.8|11862.8|837
1657190100000|2022-07-07 10:35:00|11870.8|11866.8|11871.5|11867.5|11873.1|11869.1|11870|11866|870
1657190400000|2022-07-07 10:40:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11870|11866|888
1657190700000|2022-07-07 10:45:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11870|11866|1022
1657191000000|2022-07-07 10:50:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|450
1657191300000|2022-07-07 10:55:00|11868.4|11864.4|11874.7|11870.7|11876.2|11872.2|11868.4|11864.4|2022
1657191600000|2022-07-07 11:00:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|1259
1657191900000|2022-07-07 11:05:00|11873.1|11869.1|11879.3|11875.3|11880.9|11876.9|11873.1|11869.1|2990
1657192200000|2022-07-07 11:10:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|963
1657192500000|2022-07-07 11:15:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|1138
1657192800000|2022-07-07 11:20:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11882.5|11878.5|3031
1657193100000|2022-07-07 11:25:00|11885.6|11881.6|11885.6|11881.6|11890.3|11886.3|11885.6|11881.6|2695
1657193400000|2022-07-07 11:30:00|11884|11880|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|2290
1657193700000|2022-07-07 11:35:00|11879.3|11875.3|11890.3|11886.3|11890.3|11886.3|11879.3|11875.3|5212
1657194000000|2022-07-07 11:40:00|11891.1|11887.1|11890.3|11886.3|11893.4|11889.4|11887.9|11883.9|1920
1657194300000|2022-07-07 11:45:00|11891.8|11887.8|11895|11891|11896.5|11892.5|11890.3|11886.3|2792
1657194600000|2022-07-07 11:50:00|11896.5|11892.5|11901.2|11897.2|11904.3|11900.3|11895|11891|4636
1657194900000|2022-07-07 11:55:00|11900.4|11896.4|11898.1|11894.1|11904.3|11900.3|11898.1|11894.1|2464
1657195200000|2022-07-07 12:00:00|11899.7|11895.7|11896.5|11892.5|11901.2|11897.2|11893.4|11889.4|3092
1657195500000|2022-07-07 12:05:00|11898.1|11894.1|11893.4|11889.4|11899.7|11895.7|11891.8|11887.8|4881
1657195800000|2022-07-07 12:10:00|11891.8|11887.8|11895|11891|11895|11891|11890.3|11886.3|5512
1657196100000|2022-07-07 12:15:00|11893.4|11889.4|11882.5|11878.5|11893.4|11889.4|11880.9|11876.9|5554
1657196400000|2022-07-07 12:20:00|11884|11880|11876.2|11872.2|11891.8|11887.8|11874.7|11870.7|9084
1657196700000|2022-07-07 12:25:00|11874.7|11870.7|11877|11873|11880.9|11876.9|11873.1|11869.1|3823
1657197000000|2022-07-07 12:30:00|11877.8|11873.8|11868.4|11864.4|11882.5|11878.5|11868.4|11864.4|6653
1657197300000|2022-07-07 12:35:00|11870|11866|11871.5|11867.5|11874.7|11870.7|11866.8|11862.8|5034
1657197600000|2022-07-07 12:40:00|11873.1|11869.1|11868.4|11864.4|11873.1|11869.1|11863.7|11859.7|3215
1657197900000|2022-07-07 12:45:00|11870|11866|11866.8|11862.8|11870|11866|11862.2|11858.2|4859
1657198200000|2022-07-07 12:50:00|11865.3|11861.3|11870|11866|11871.5|11867.5|11863.7|11859.7|4224
1657198500000|2022-07-07 12:55:00|11871.5|11867.5|11865.3|11861.3|11880.9|11876.9|11865.3|11861.3|5956
1657198800000|2022-07-07 13:00:00|11866.8|11862.8|11873.1|11869.1|11877.8|11873.8|11863.7|11859.7|5784
1657199100000|2022-07-07 13:05:00|11871.5|11867.5|11870|11866|11877.8|11873.8|11868.4|11864.4|3227
1657199400000|2022-07-07 13:10:00|11871.5|11867.5|11874.7|11870.7|11880.9|11876.9|11871.5|11867.5|4630
1657199700000|2022-07-07 13:15:00|11873.1|11869.1|11890.3|11886.3|11890.3|11886.3|11870|11866|7659
1657200000000|2022-07-07 13:20:00|11888.7|11884.7|11882.5|11878.5|11890.3|11886.3|11879.3|11875.3|6518
1657200300000|2022-07-07 13:25:00|11884|11880|11890.3|11886.3|11890.3|11886.3|11882.5|11878.5|5224
1657200600000|2022-07-07 13:30:00|11888.7|11884.7|11874.7|11870.7|11890.3|11886.3|11873.1|11869.1|7280
1657200900000|2022-07-07 13:35:00|11873.1|11869.1|11862.2|11858.2|11874.7|11870.7|11862.2|11858.2|6384
1657201200000|2022-07-07 13:40:00|11863.7|11859.7|11866.8|11862.8|11873.1|11869.1|11862.2|11858.2|10366
1657201500000|2022-07-07 13:45:00|11865.3|11861.3|11865.3|11861.3|11874.7|11870.7|11863.7|11859.7|3936
1657201800000|2022-07-07 13:50:00|11866.8|11862.8|11868.4|11864.4|11871.5|11867.5|11863.7|11859.7|5012
1657202100000|2022-07-07 13:55:00|11866.8|11862.8|11863.7|11859.7|11871.5|11867.5|11863.7|11859.7|6418
1657202400000|2022-07-07 14:00:00|11865.3|11861.3|11862.2|11858.2|11866.8|11862.8|11862.2|11858.2|5196
1657202700000|2022-07-07 14:05:00|11860.6|11856.6|11865.3|11861.3|11865.3|11861.3|11859|11855|5814
1657203000000|2022-07-07 14:10:00|11866.8|11862.8|11862.2|11858.2|11870|11866|11860.6|11856.6|2730
1657203300000|2022-07-07 14:15:00|11863.7|11859.7|11859|11855|11863.7|11859.7|11857.5|11853.5|4360
1657203600000|2022-07-07 14:20:00|11859.8|11855.8|11863.7|11859.7|11865.3|11861.3|11857.5|11853.5|3957
1657203900000|2022-07-07 14:25:00|11864.5|11860.5|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|2446
1657204200000|2022-07-07 14:30:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11860.6|11856.6|2169
1657204500000|2022-07-07 14:35:00|11860.6|11856.6|11855.9|11851.9|11865.3|11861.3|11855.9|11851.9|3780
1657204800000|2022-07-07 14:40:00|11857.5|11853.5|11862.2|11858.2|11863.7|11859.7|11855.9|11851.9|3079
1657205100000|2022-07-07 14:45:00|11863.7|11859.7|11857.5|11853.5|11863.7|11859.7|11855.9|11851.9|3824
1657205400000|2022-07-07 14:50:00|11855.9|11851.9|11846.5|11842.5|11857.5|11853.5|11846.5|11842.5|8877
1657205700000|2022-07-07 14:55:00|11848.1|11844.1|11838.7|11834.7|11849.7|11845.7|11837.2|11833.2|11972
1657206000000|2022-07-07 15:00:00|11840.3|11836.3|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|9691
1657206300000|2022-07-07 15:05:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11835.6|11831.6|6837
1657206600000|2022-07-07 15:10:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|6279
1657206900000|2022-07-07 15:15:00|11840.3|11836.3|11843.4|11839.4|11845|11841|11840.3|11836.3|5811
1657207200000|2022-07-07 15:20:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|4448
1657207500000|2022-07-07 15:25:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|3319
1657207800000|2022-07-07 15:30:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|2000
1657208100000|2022-07-07 15:35:00|11838.7|11834.7|11832.5|11828.5|11838.7|11834.7|11832.5|11828.5|3308
1657208400000|2022-07-07 15:40:00|11834|11830|11832.5|11828.5|11834|11830|11829.3|11825.3|4925
1657208700000|2022-07-07 15:45:00|11830.9|11826.9|11832.5|11828.5|11834|11830|11829.3|11825.3|3967
1657209000000|2022-07-07 15:50:00|11834|11830|11827.8|11823.8|11834|11830|11827.8|11823.8|3533
1657209300000|2022-07-07 15:55:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|4353
1657209600000|2022-07-07 16:00:00|11827.8|11823.8|11826.2|11822.2|11829.3|11825.3|11824.7|11820.7|4518
1657209900000|2022-07-07 16:05:00|11824.7|11820.7|11830.9|11826.9|11830.9|11826.9|11824.7|11820.7|3274
1657210200000|2022-07-07 16:10:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|1890
1657210500000|2022-07-07 16:15:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11830.9|11826.9|2445
1657210800000|2022-07-07 16:20:00|11830.9|11826.9|11832.5|11828.5|11834|11830|11830.9|11826.9|2386
1657211100000|2022-07-07 16:25:00|11834|11830|11829.3|11825.3|11834|11830|11829.3|11825.3|3831
1657211400000|2022-07-07 16:30:00|11830.9|11826.9|11826.2|11822.2|11832.5|11828.5|11826.2|11822.2|3264
1657211700000|2022-07-07 16:35:00|11824.7|11820.7|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|3610
1657212000000|2022-07-07 16:40:00|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|1827
1657212300000|2022-07-07 16:45:00|11821.5|11817.5|11824.7|11820.7|11824.7|11820.7|11821.5|11817.5|1315
1657212600000|2022-07-07 16:50:00|11823.1|11819.1|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|2999
1657212900000|2022-07-07 16:55:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|2697
1657213200000|2022-07-07 17:00:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11823.1|11819.1|4570
1657213500000|2022-07-07 17:05:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11824.7|11820.7|2770
1657213800000|2022-07-07 17:10:00|11827.8|11823.8|11826.2|11822.2|11827.8|11823.8|11826.2|11822.2|1556
1657214100000|2022-07-07 17:15:00|11827.8|11823.8|11823.1|11819.1|11829.3|11825.3|11821.5|11817.5|2670
1657214400000|2022-07-07 17:20:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11823.1|11819.1|2437
1657214700000|2022-07-07 17:25:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|3913
1657215000000|2022-07-07 17:30:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|2663
1657215300000|2022-07-07 17:35:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|2310
1657215600000|2022-07-07 17:40:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|691
1657215900000|2022-07-07 17:45:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|2519
1657216200000|2022-07-07 17:50:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|371
1657216500000|2022-07-07 17:55:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|2425
1657216800000|2022-07-07 18:00:00|11829.3|11825.3|11826.2|11822.2|11829.3|11825.3|11826.2|11822.2|2597
1657217100000|2022-07-07 18:05:00|11827.8|11823.8|11823.1|11819.1|11827.8|11823.8|11823.1|11819.1|1531
1657217400000|2022-07-07 18:10:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|2886
1657217700000|2022-07-07 18:15:00|11824.7|11820.7|11826.2|11822.2|11826.2|11822.2|11824.7|11820.7|3154
1657218000000|2022-07-07 18:20:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|15551
1657218300000|2022-07-07 18:25:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|1109
1657218600000|2022-07-07 18:30:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11830.9|11826.9|3823
1657218900000|2022-07-07 18:35:00|11830.9|11826.9|11832.5|11828.5|11834|11830|11830.9|11826.9|2162
1657219200000|2022-07-07 18:40:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|1342
1657219500000|2022-07-07 18:45:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|3666
1657219800000|2022-07-07 18:50:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|2550
1657220100000|2022-07-07 18:55:00|11830.9|11826.9|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|3244
1657220400000|2022-07-07 19:00:00|11829.3|11825.3|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|2775
1657220700000|2022-07-07 19:05:00|11827.8|11823.8|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|1002
1657221000000|2022-07-07 19:10:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|1355
1657221300000|2022-07-07 19:15:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|1491
1657221600000|2022-07-07 19:20:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|2460
1657221900000|2022-07-07 19:25:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|1152
1657222200000|2022-07-07 19:30:00|11830.9|11826.9|11830.1|11826.1|11832.5|11828.5|11829.3|11825.3|1093
1657222500000|2022-07-07 19:35:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|1139
1657222800000|2022-07-07 19:40:00|||||||||1096
1657223100000|2022-07-07 19:45:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|2528
1657223400000|2022-07-07 19:50:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|4745
1657223700000|2022-07-07 19:55:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|5400
1657224000000|2022-07-07 20:00:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|4907
1657224300000|2022-07-07 20:05:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|2000
1657224600000|2022-07-07 20:10:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|2304
1657224900000|2022-07-07 20:15:00|11832.5|11828.5|11830.9|11826.9|11834|11830|11830.9|11826.9|1614
1657225200000|2022-07-07 20:20:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|554
1657225500000|2022-07-07 20:25:00|11834|11830|11835.6|11831.6|11837.2|11833.2|11834|11830|2124
1657225800000|2022-07-07 20:30:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|1366
1657226100000|2022-07-07 20:35:00|11838.7|11834.7|11835.6|11831.6|11838.7|11834.7|11835.6|11831.6|850
1657226400000|2022-07-07 20:40:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|340
1657226700000|2022-07-07 20:45:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11834|11830|2591
1657227000000|2022-07-07 20:50:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|1339
1657227300000|2022-07-07 20:55:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|2870
1657231200000|2022-07-07 22:00:00|11836.4|11832.4|11834.8|11830.8|11838.7|11834.7|11834.8|11830.8|546
1657231500000|2022-07-07 22:05:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|228
1657231800000|2022-07-07 22:10:00|11839.5|11835.5|11838.7|11834.7|11839.5|11835.5|11838.7|11834.7|246
1657232100000|2022-07-07 22:15:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|349
1657232400000|2022-07-07 22:20:00|||||||||84
1657232700000|2022-07-07 22:25:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|338
1657233000000|2022-07-07 22:30:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1274
1657233300000|2022-07-07 22:35:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|97
1657233600000|2022-07-07 22:40:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|89
1657233900000|2022-07-07 22:45:00|11837.9|11833.9|11835.6|11831.6|11837.9|11833.9|11835.6|11831.6|213
1657234200000|2022-07-07 22:50:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|200
1657234500000|2022-07-07 22:55:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|392
1657234800000|2022-07-07 23:00:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|315
1657235100000|2022-07-07 23:05:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|115
1657235400000|2022-07-07 23:10:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|149
1657235700000|2022-07-07 23:15:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|182
1657236000000|2022-07-07 23:20:00|||||||||148
1657236300000|2022-07-07 23:25:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|120
1657236600000|2022-07-07 23:30:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|345
1657236900000|2022-07-07 23:35:00|11835.6|11831.6|11836.4|11832.4|11837.2|11833.2|11835.6|11831.6|209
1657237200000|2022-07-07 23:40:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|9
1657237500000|2022-07-07 23:45:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|596
1657237800000|2022-07-07 23:50:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|250
1657238100000|2022-07-07 23:55:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|252
1657238400000|2022-07-08 00:00:00|11837.9|11833.9|11834|11830|11838.7|11834.7|11832.5|11828.5|1103
1657238700000|2022-07-08 00:05:00|11835.6|11831.6|11830.9|11826.9|11837.2|11833.2|11830.9|11826.9|884
1657239000000|2022-07-08 00:10:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|622
1657239300000|2022-07-08 00:15:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|521
1657239600000|2022-07-08 00:20:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|102
1657239900000|2022-07-08 00:25:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|280
1657240200000|2022-07-08 00:30:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|72
1657240500000|2022-07-08 00:35:00|11831.7|11827.7|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|395
1657240800000|2022-07-08 00:40:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|1136
1657241100000|2022-07-08 00:45:00|11827.8|11823.8|11830.1|11826.1|11830.1|11826.1|11827.8|11823.8|228
1657241400000|2022-07-08 00:50:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|390
1657241700000|2022-07-08 00:55:00|11834|11830|11841.8|11837.8|11843.4|11839.4|11832.5|11828.5|1799
1657242000000|2022-07-08 01:00:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11840.3|11836.3|2085
1657242300000|2022-07-08 01:05:00|11842.6|11838.6|11846.5|11842.5|11846.5|11842.5|11842.6|11838.6|921
1657242600000|2022-07-08 01:10:00|11845|11841|11843.4|11839.4|11845.8|11841.8|11843.4|11839.4|330
1657242900000|2022-07-08 01:15:00|11841.8|11837.8|11841.8|11837.8|11845|11841|11841.8|11837.8|641
1657243200000|2022-07-08 01:20:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|190
1657243500000|2022-07-08 01:25:00|11843.4|11839.4|11840.3|11836.3|11844.2|11840.2|11838.7|11834.7|424
1657243800000|2022-07-08 01:30:00|11841.8|11837.8|11845|11841|11845|11841|11840.3|11836.3|681
1657244100000|2022-07-08 01:35:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11845|11841|1722
1657244400000|2022-07-08 01:40:00|11845.8|11841.8|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|291
1657244700000|2022-07-08 01:45:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|324
1657245000000|2022-07-08 01:50:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|234
1657245300000|2022-07-08 01:55:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|467
1657245600000|2022-07-08 02:00:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|163
1657245900000|2022-07-08 02:05:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|343
1657246200000|2022-07-08 02:10:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|266
1657246500000|2022-07-08 02:15:00|11839.5|11835.5|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|372
1657246800000|2022-07-08 02:20:00|11841.1|11837.1|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|160
1657247100000|2022-07-08 02:25:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|169
1657247400000|2022-07-08 02:30:00|11843.4|11839.4|11845|11841|11846.5|11842.5|11843.4|11839.4|519
1657247700000|2022-07-08 02:35:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|360
1657248000000|2022-07-08 02:40:00|11844.2|11840.2|11849.7|11845.7|11849.7|11845.7|11843.4|11839.4|918
1657248300000|2022-07-08 02:45:00|11851.2|11847.2|11855.9|11851.9|11863.7|11859.7|11848.1|11844.1|6340
1657248600000|2022-07-08 02:50:00|11854.3|11850.3|11851.2|11847.2|11854.3|11850.3|11846.5|11842.5|2367
1657248900000|2022-07-08 02:55:00|11849.7|11845.7|11860.6|11856.6|11862.2|11858.2|11849.7|11845.7|2501
1657249200000|2022-07-08 03:00:00|11859|11855|11857.5|11853.5|11863.7|11859.7|11855.9|11851.9|2149
1657249500000|2022-07-08 03:05:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11854.3|11850.3|658
1657249800000|2022-07-08 03:10:00|11859|11855|11854.3|11850.3|11859|11855|11852.8|11848.8|739
1657250100000|2022-07-08 03:15:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|304
1657250400000|2022-07-08 03:20:00|11852.8|11848.8|11857.5|11853.5|11859|11855|11852.8|11848.8|738
1657250700000|2022-07-08 03:25:00|11859|11855|11859|11855|11860.6|11856.6|11857.5|11853.5|462
1657251000000|2022-07-08 03:30:00|11857.5|11853.5|11859|11855|11859|11855|11855.1|11851.1|1096
1657251300000|2022-07-08 03:35:00|11860.6|11856.6|11852.8|11848.8|11860.6|11856.6|11851.2|11847.2|1758
1657251600000|2022-07-08 03:40:00|11852|11848|11859|11855|11859|11855|11851.2|11847.2|992
1657251900000|2022-07-08 03:45:00|11860.6|11856.6|11857.5|11853.5|11862.2|11858.2|11857.5|11853.5|527
1657252200000|2022-07-08 03:50:00|11859|11855|11857.5|11853.5|11859|11855|11855.9|11851.9|484
1657252500000|2022-07-08 03:55:00|11859|11855|11855.9|11851.9|11859|11855|11855.9|11851.9|784
1657252800000|2022-07-08 04:00:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|258
1657253100000|2022-07-08 04:05:00|11855.1|11851.1|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|615
1657253400000|2022-07-08 04:10:00|11853.6|11849.6|11855.9|11851.9|11857.5|11853.5|11853.6|11849.6|745
1657253700000|2022-07-08 04:15:00|11855.1|11851.1|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|219
1657254000000|2022-07-08 04:20:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|215
1657254300000|2022-07-08 04:25:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|511
1657254600000|2022-07-08 04:30:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|283
1657254900000|2022-07-08 04:35:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|126
1657255200000|2022-07-08 04:40:00|11853.6|11849.6|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|220
1657255500000|2022-07-08 04:45:00|11855.1|11851.1|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|883
1657255800000|2022-07-08 04:50:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|685
1657256100000|2022-07-08 04:55:00|11856.7|11852.7|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|302
1657256400000|2022-07-08 05:00:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|153
1657256700000|2022-07-08 05:05:00|11854.3|11850.3|11849.7|11845.7|11854.3|11850.3|11849.7|11845.7|661
1657257000000|2022-07-08 05:10:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|286
1657257300000|2022-07-08 05:15:00|11848.9|11844.9|11845|11841|11848.9|11844.9|11845|11841|985
1657257600000|2022-07-08 05:20:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|805
1657257900000|2022-07-08 05:25:00|11841.8|11837.8|11843.4|11839.4|11845|11841|11841.8|11837.8|590
1657258200000|2022-07-08 05:30:00|11844.2|11840.2|11843.4|11839.4|11845|11841|11841.8|11837.8|393
1657258500000|2022-07-08 05:35:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|359
1657258800000|2022-07-08 05:40:00|11847.3|11843.3|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|216
1657259100000|2022-07-08 05:45:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|269
1657259400000|2022-07-08 05:50:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|254
1657259700000|2022-07-08 05:55:00|11849.7|11845.7|11854.3|11850.3|11854.3|11850.3|11848.1|11844.1|1852
1657260000000|2022-07-08 06:00:00|11853.6|11849.6|11849.7|11845.7|11854.3|11850.3|11846.5|11842.5|1588
1657260300000|2022-07-08 06:05:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|620
1657260600000|2022-07-08 06:10:00|11849.7|11845.7|11851.2|11847.2|11852.8|11848.8|11848.1|11844.1|295
1657260900000|2022-07-08 06:15:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11846.5|11842.5|587
1657261200000|2022-07-08 06:20:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11845|11841|802
1657261500000|2022-07-08 06:25:00|11847.3|11843.3|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|689
1657261800000|2022-07-08 06:30:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|318
1657262100000|2022-07-08 06:35:00|11851.2|11847.2|11846.5|11842.5|11851.2|11847.2|11843.4|11839.4|1126
1657262400000|2022-07-08 06:40:00|11845|11841|11848.1|11844.1|11849.7|11845.7|11845|11841|358
1657262700000|2022-07-08 06:45:00|11848.9|11844.9|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|546
1657263000000|2022-07-08 06:50:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11845|11841|1111
1657263300000|2022-07-08 06:55:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|512
1657263600000|2022-07-08 07:00:00|11849.7|11845.7|11852.8|11848.8|11857.5|11853.5|11849.7|11845.7|1542
1657263900000|2022-07-08 07:05:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|1734
1657264200000|2022-07-08 07:10:00|11855.9|11851.9|11857.5|11853.5|11860.6|11856.6|11852.8|11848.8|1924
1657264500000|2022-07-08 07:15:00|11855.9|11851.9|11849.7|11845.7|11857.5|11853.5|11848.1|11844.1|2082
1657264800000|2022-07-08 07:20:00|11848.9|11844.9|11846.5|11842.5|11851.2|11847.2|11846.5|11842.5|1322
1657265100000|2022-07-08 07:25:00|11848.1|11844.1|11851.2|11847.2|11852.8|11848.8|11845|11841|2960
1657265400000|2022-07-08 07:30:00|11852.8|11848.8|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|1606
1657265700000|2022-07-08 07:35:00|11855.9|11851.9|11859|11855|11860.6|11856.6|11854.3|11850.3|1793
1657266000000|2022-07-08 07:40:00|11857.5|11853.5|11860.6|11856.6|11865.3|11861.3|11857.5|11853.5|1379
1657266300000|2022-07-08 07:45:00|11859|11855|11855.9|11851.9|11862.2|11858.2|11855.9|11851.9|1295
1657266600000|2022-07-08 07:50:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|1372
1657266900000|2022-07-08 07:55:00|11851.2|11847.2|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|1530
1657267200000|2022-07-08 08:00:00|11848.9|11844.9|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|969
1657267500000|2022-07-08 08:05:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1083
1657267800000|2022-07-08 08:10:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|392
1657268100000|2022-07-08 08:15:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11846.5|11842.5|705
1657268400000|2022-07-08 08:20:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|505
1657268700000|2022-07-08 08:25:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|494
1657269000000|2022-07-08 08:30:00|11849.7|11845.7|11849.7|11845.7|11852.8|11848.8|11849.7|11845.7|1636
1657269300000|2022-07-08 08:35:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|661
1657269600000|2022-07-08 08:40:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|780
1657269900000|2022-07-08 08:45:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|991
1657270200000|2022-07-08 08:50:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|1008
1657270500000|2022-07-08 08:55:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|1055
1657270800000|2022-07-08 09:00:00|11852.8|11848.8|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|2259
1657271100000|2022-07-08 09:05:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|929
1657271400000|2022-07-08 09:10:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|369
1657271700000|2022-07-08 09:15:00|11848.1|11844.1|11843.4|11839.4|11848.1|11844.1|11843.4|11839.4|1609
1657272000000|2022-07-08 09:20:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|1080
1657272300000|2022-07-08 09:25:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11845|11841|840
1657272600000|2022-07-08 09:30:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|446
1657272900000|2022-07-08 09:35:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|308
1657273200000|2022-07-08 09:40:00|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|189
1657273500000|2022-07-08 09:45:00|11849.7|11845.7|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|877
1657273800000|2022-07-08 09:50:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|715
1657274100000|2022-07-08 09:55:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11852.8|11848.8|1536
1657274400000|2022-07-08 10:00:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11855.9|11851.9|755
1657274700000|2022-07-08 10:05:00|11855.9|11851.9|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|1712
1657275000000|2022-07-08 10:10:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|421
1657275300000|2022-07-08 10:15:00|11852.8|11848.8|11849.7|11845.7|11852.8|11848.8|11849.7|11845.7|1175
1657275600000|2022-07-08 10:20:00|11848.1|11844.1|11845|11841|11848.1|11844.1|11845|11841|955
1657275900000|2022-07-08 10:25:00|11843.4|11839.4|11845|11841|11845|11841|11840.3|11836.3|1254
1657276200000|2022-07-08 10:30:00|11843.4|11839.4|11845|11841|11846.5|11842.5|11843.4|11839.4|679
1657276500000|2022-07-08 10:35:00|11843.4|11839.4|11845|11841|11846.5|11842.5|11843.4|11839.4|532
1657276800000|2022-07-08 10:40:00|11846.5|11842.5|11845|11841|11846.5|11842.5|11843.4|11839.4|575
1657277100000|2022-07-08 10:45:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|681
1657277400000|2022-07-08 10:50:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|802
1657277700000|2022-07-08 10:55:00|11849.7|11845.7|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1772
1657278000000|2022-07-08 11:00:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|1038
1657278300000|2022-07-08 11:05:00|11849.7|11845.7|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|530
1657278600000|2022-07-08 11:10:00|11852.8|11848.8|11848.9|11844.9|11852.8|11848.8|11846.5|11842.5|1027
1657278900000|2022-07-08 11:15:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|605
1657279200000|2022-07-08 11:20:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|925
1657279500000|2022-07-08 11:25:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|253
1657279800000|2022-07-08 11:30:00|11854.3|11850.3|11855.9|11851.9|11857.5|11853.5|11851.2|11847.2|2178
1657280100000|2022-07-08 11:35:00|11854.3|11850.3|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|857
1657280400000|2022-07-08 11:40:00|11852.8|11848.8|11857.5|11853.5|11860.6|11856.6|11852.8|11848.8|4013
1657280700000|2022-07-08 11:45:00|11855.9|11851.9|11852.8|11848.8|11857.5|11853.5|11852.8|11848.8|1412
1657281000000|2022-07-08 11:50:00|11854.3|11850.3|11851.2|11847.2|11855.9|11851.9|11849.7|11845.7|1017
1657281300000|2022-07-08 11:55:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|840
1657281600000|2022-07-08 12:00:00|11851.2|11847.2|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|2033
1657281900000|2022-07-08 12:05:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|2626
1657282200000|2022-07-08 12:10:00|11857.5|11853.5|11854.3|11850.3|11859|11855|11852.8|11848.8|3323
1657282500000|2022-07-08 12:15:00|11853.6|11849.6|11852.8|11848.8|11853.6|11849.6|11849.7|11845.7|3472
1657282800000|2022-07-08 12:20:00|11851.2|11847.2|11849.7|11845.7|11857.5|11853.5|11849.7|11845.7|3623
1657283100000|2022-07-08 12:25:00|11848.1|11844.1|11854.3|11850.3|11854.3|11850.3|11848.1|11844.1|4415
1657283400000|2022-07-08 12:30:00|11827|11823|11779.3|11775.3|11834|11830|11763.7|11759.7|21723
1657283700000|2022-07-08 12:35:00|11777.8|11773.8|11785.6|11781.6|11785.6|11781.6|11773.1|11769.1|13281
1657284000000|2022-07-08 12:40:00|11784|11780|11768.4|11764.4|11784|11780|11765.3|11761.3|13239
1657284300000|2022-07-08 12:45:00|11770|11766|11760.6|11756.6|11770|11766|11759|11755|12580
1657284600000|2022-07-08 12:50:00|11762.2|11758.2|11777.8|11773.8|11780.9|11776.9|11762.2|11758.2|9152
1657284900000|2022-07-08 12:55:00|11779.3|11775.3|11773.1|11769.1|11780.9|11776.9|11771.5|11767.5|6695
1657285200000|2022-07-08 13:00:00|11774.7|11770.7|11779.3|11775.3|11788.7|11784.7|11773.1|11769.1|10606
1657285500000|2022-07-08 13:05:00|11780.9|11776.9|11774.7|11770.7|11782.5|11778.5|11771.5|11767.5|6059
1657285800000|2022-07-08 13:10:00|11773.1|11769.1|11782.5|11778.5|11784|11780|11773.1|11769.1|3692
1657286100000|2022-07-08 13:15:00|11784|11780|11791.8|11787.8|11796.5|11792.5|11780.9|11776.9|9084
1657286400000|2022-07-08 13:20:00|11793.4|11789.4|11796.5|11792.5|11801.2|11797.2|11791.8|11787.8|11500
1657286700000|2022-07-08 13:25:00|11798.1|11794.1|11799.7|11795.7|11801.2|11797.2|11788.7|11784.7|6439
1657287000000|2022-07-08 13:30:00|11798.1|11794.1|11785.6|11781.6|11798.1|11794.1|11785.6|11781.6|8474
1657287300000|2022-07-08 13:35:00|11786.4|11782.4|11790.3|11786.3|11798.1|11794.1|11785.6|11781.6|5816
1657287600000|2022-07-08 13:40:00|11791.8|11787.8|11779.3|11775.3|11791.8|11787.8|11779.3|11775.3|9131
1657287900000|2022-07-08 13:45:00|11777.8|11773.8|11773.1|11769.1|11780.9|11776.9|11773.1|11769.1|4401
1657288200000|2022-07-08 13:50:00|11771.5|11767.5|11780.9|11776.9|11780.9|11776.9|11770|11766|6722
1657288500000|2022-07-08 13:55:00|11779.3|11775.3|11782.5|11778.5|11787.2|11783.2|11777.8|11773.8|5918
1657288800000|2022-07-08 14:00:00|11780.9|11776.9|11791.8|11787.8|11791.8|11787.8|11780.9|11776.9|6672
1657289100000|2022-07-08 14:05:00|11790.3|11786.3|11793.4|11789.4|11795|11791|11787.2|11783.2|4009
1657289400000|2022-07-08 14:10:00|11795|11791|11796.5|11792.5|11801.2|11797.2|11793.4|11789.4|5881
1657289700000|2022-07-08 14:15:00|11795|11791|11799.7|11795.7|11801.2|11797.2|11795|11791|3359
1657290000000|2022-07-08 14:20:00|11801.2|11797.2|11790.3|11786.3|11801.2|11797.2|11790.3|11786.3|2988
1657290300000|2022-07-08 14:25:00|11788.7|11784.7|11795|11791|11795|11791|11787.2|11783.2|6219
1657290600000|2022-07-08 14:30:00|11793.4|11789.4|11790.3|11786.3|11796.5|11792.5|11788.7|11784.7|2394
1657290900000|2022-07-08 14:35:00|11788.7|11784.7|11791.8|11787.8|11793.4|11789.4|11785.6|11781.6|4715
1657291200000|2022-07-08 14:40:00|11790.3|11786.3|11782.5|11778.5|11790.3|11786.3|11782.5|11778.5|4308
1657291500000|2022-07-08 14:45:00|11784|11780|11780.9|11776.9|11784|11780|11777.8|11773.8|7580
1657291800000|2022-07-08 14:50:00|11779.3|11775.3|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|3060
1657292100000|2022-07-08 14:55:00|11777|11773|11777.8|11773.8|11780.9|11776.9|11776.2|11772.2|4681
1657292400000|2022-07-08 15:00:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11774.7|11770.7|3776
1657292700000|2022-07-08 15:05:00|11776.2|11772.2|11780.9|11776.9|11784|11780|11776.2|11772.2|4413
1657293000000|2022-07-08 15:10:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11773.1|11769.1|3091
1657293300000|2022-07-08 15:15:00|11777.8|11773.8|11770|11766|11777.8|11773.8|11770|11766|2662
1657293600000|2022-07-08 15:20:00|11768.4|11764.4|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|5012
1657293900000|2022-07-08 15:25:00|11766.8|11762.8|11770|11766|11770|11766|11765.3|11761.3|4756
1657294200000|2022-07-08 15:30:00|11768.4|11764.4|11762.2|11758.2|11770|11766|11762.2|11758.2|6065
1657294500000|2022-07-08 15:35:00|11763.7|11759.7|11768.4|11764.4|11768.4|11764.4|11760.6|11756.6|5663
1657294800000|2022-07-08 15:40:00|11766.8|11762.8|11776.2|11772.2|11776.2|11772.2|11766.8|11762.8|3026
1657295100000|2022-07-08 15:45:00|11774.7|11770.7|11768.4|11764.4|11774.7|11770.7|11768.4|11764.4|2535
1657295400000|2022-07-08 15:50:00|11770|11766|11765.3|11761.3|11770|11766|11763.7|11759.7|2774
1657295700000|2022-07-08 15:55:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|2545
1657296000000|2022-07-08 16:00:00|11762.2|11758.2|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|2685
1657296300000|2022-07-08 16:05:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|2743
1657296600000|2022-07-08 16:10:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|1253
1657296900000|2022-07-08 16:15:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|1790
1657297200000|2022-07-08 16:20:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|2459
1657297500000|2022-07-08 16:25:00|11764.5|11760.5|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|806
1657297800000|2022-07-08 16:30:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|2966
1657298100000|2022-07-08 16:35:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|2051
1657298400000|2022-07-08 16:40:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|2061
1657298700000|2022-07-08 16:45:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|1896
1657299000000|2022-07-08 16:50:00|11765.3|11761.3|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|1333
1657299300000|2022-07-08 16:55:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|933
1657299600000|2022-07-08 17:00:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|552
1657299900000|2022-07-08 17:05:00|11766.8|11762.8|11770|11766|11770|11766|11766.8|11762.8|946
1657300200000|2022-07-08 17:10:00|11768.4|11764.4|11770|11766|11771.5|11767.5|11768.4|11764.4|3310
1657300500000|2022-07-08 17:15:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|1438
1657300800000|2022-07-08 17:20:00|11770|11766|11768.4|11764.4|11770|11766|11766.8|11762.8|1236
1657301100000|2022-07-08 17:25:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11768.4|11764.4|2532
1657301400000|2022-07-08 17:30:00|11770|11766|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|1563
1657301700000|2022-07-08 17:35:00|||||||||446
1657302000000|2022-07-08 17:40:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|649
1657302300000|2022-07-08 17:45:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|396
1657302600000|2022-07-08 17:50:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|580
1657302900000|2022-07-08 17:55:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|2530
1657303200000|2022-07-08 18:00:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|733
1657303500000|2022-07-08 18:05:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|990
1657303800000|2022-07-08 18:10:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|3168
1657304100000|2022-07-08 18:15:00|||||||||762
1657304400000|2022-07-08 18:20:00|||||||||284
1657304700000|2022-07-08 18:25:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|2384
1657305000000|2022-07-08 18:30:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|2230
1657305300000|2022-07-08 18:35:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|1712
1657305600000|2022-07-08 18:40:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|611
1657305900000|2022-07-08 18:45:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|3417
1657306200000|2022-07-08 18:50:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|2602
1657306500000|2022-07-08 18:55:00|11766.8|11762.8|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|4185
1657306800000|2022-07-08 19:00:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|3047
1657307100000|2022-07-08 19:05:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|848
1657307400000|2022-07-08 19:10:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|1520
1657307700000|2022-07-08 19:15:00|11769.2|11765.2|11770|11766|11770|11766|11768.4|11764.4|1521
1657308000000|2022-07-08 19:20:00|11768.4|11764.4|11773.1|11769.1|11773.1|11769.1|11768.4|11764.4|783
1657308300000|2022-07-08 19:25:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|1394
1657308600000|2022-07-08 19:30:00|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|927
1657308900000|2022-07-08 19:35:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|531
1657309200000|2022-07-08 19:40:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|814
1657309500000|2022-07-08 19:45:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|3104
1657309800000|2022-07-08 19:50:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|2378
1657310100000|2022-07-08 19:55:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|3473
1657310400000|2022-07-08 20:00:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11774.7|11770.7|2191
1657310700000|2022-07-08 20:05:00|||||||||741
1657311000000|2022-07-08 20:10:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|2109
1657311300000|2022-07-08 20:15:00|11773.1|11769.1|11776.2|11772.2|11776.2|11772.2|11773.1|11769.1|1421
1657311600000|2022-07-08 20:20:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|605
1657311900000|2022-07-08 20:25:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|1123
1657312200000|2022-07-08 20:30:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|892
1657312500000|2022-07-08 20:35:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|1044
1657312800000|2022-07-08 20:40:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|278
1657313100000|2022-07-08 20:45:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|959
1657313400000|2022-07-08 20:50:00|||||||||1290
1657313700000|2022-07-08 20:55:00|11774.7|11770.7|11776.2|11772.2|11777.8|11773.8|11774.7|11770.7|2802
1657490400000|2022-07-10 22:00:00|11771.5|11767.5|11765.3|11761.3|11771.5|11767.5|11763.7|11759.7|2363
1657490700000|2022-07-10 22:05:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|1074
1657491000000|2022-07-10 22:10:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|169
1657491300000|2022-07-10 22:15:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|132
1657491600000|2022-07-10 22:20:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|175
1657491900000|2022-07-10 22:25:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|36
1657492200000|2022-07-10 22:30:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|395
1657492500000|2022-07-10 22:35:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|405
1657492800000|2022-07-10 22:40:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|145
1657493100000|2022-07-10 22:45:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|464
1657493400000|2022-07-10 22:50:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|345
1657493700000|2022-07-10 22:55:00|||||||||64
1657494000000|2022-07-10 23:00:00|11766.8|11762.8|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|769
1657494300000|2022-07-10 23:05:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|717
1657494600000|2022-07-10 23:10:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|1103
1657494900000|2022-07-10 23:15:00|||||||||16
1657495200000|2022-07-10 23:20:00|||||||||305
1657495500000|2022-07-10 23:25:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|51
1657495800000|2022-07-10 23:30:00|||||||||562
1657496100000|2022-07-10 23:35:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11760.6|11756.6|169
1657496400000|2022-07-10 23:40:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|411
1657496700000|2022-07-10 23:45:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|507
1657497000000|2022-07-10 23:50:00|||||||||9
1657497300000|2022-07-10 23:55:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|88
1657497600000|2022-07-11 00:00:00|11763.7|11759.7|11765.3|11761.3|11768.4|11764.4|11763.7|11759.7|1221
1657497900000|2022-07-11 00:05:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|430
1657498200000|2022-07-11 00:10:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|470
1657498500000|2022-07-11 00:15:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|502
1657498800000|2022-07-11 00:20:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|1104
1657499100000|2022-07-11 00:25:00|11762.2|11758.2|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|509
1657499400000|2022-07-11 00:30:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|365
1657499700000|2022-07-11 00:35:00|11766.8|11762.8|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|588
1657500000000|2022-07-11 00:40:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11765.3|11761.3|548
1657500300000|2022-07-11 00:45:00|11767.6|11763.6|11768.4|11764.4|11768.4|11764.4|11765.3|11761.3|713
1657500600000|2022-07-11 00:50:00|11769.2|11765.2|11770|11766|11770|11766|11766.8|11762.8|989
1657500900000|2022-07-11 00:55:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11765.3|11761.3|708
1657501200000|2022-07-11 01:00:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|439
1657501500000|2022-07-11 01:05:00|11768.4|11764.4|11768.4|11764.4|11769.2|11765.2|11766.8|11762.8|652
1657501800000|2022-07-11 01:10:00|11766.8|11762.8|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|332
1657502100000|2022-07-11 01:15:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|1256
1657502400000|2022-07-11 01:20:00|11766.8|11762.8|11770|11766|11771.5|11767.5|11765.3|11761.3|888
1657502700000|2022-07-11 01:25:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11765.3|11761.3|260
1657503000000|2022-07-11 01:30:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11763.7|11759.7|816
1657503300000|2022-07-11 01:35:00|11766.8|11762.8|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|261
1657503600000|2022-07-11 01:40:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|1030
1657503900000|2022-07-11 01:45:00|11761.4|11757.4|11762.2|11758.2|11762.2|11758.2|11759|11755|718
1657504200000|2022-07-11 01:50:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|271
1657504500000|2022-07-11 01:55:00|11762.2|11758.2|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|484
1657504800000|2022-07-11 02:00:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|1011
1657505100000|2022-07-11 02:05:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|239
1657505400000|2022-07-11 02:10:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|483
1657505700000|2022-07-11 02:15:00|11767.6|11763.6|11770|11766|11770|11766|11766.8|11762.8|261
1657506000000|2022-07-11 02:20:00|11769.2|11765.2|11768.4|11764.4|11770|11766|11768.4|11764.4|453
1657506300000|2022-07-11 02:25:00|11770|11766|11768.4|11764.4|11770|11766|11768.4|11764.4|449
1657506600000|2022-07-11 02:30:00|11769.2|11765.2|11771.5|11767.5|11771.5|11767.5|11768.4|11764.4|645
1657506900000|2022-07-11 02:35:00|11772.3|11768.3|11771.5|11767.5|11772.3|11768.3|11771.5|11767.5|685
1657507200000|2022-07-11 02:40:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|386
1657507500000|2022-07-11 02:45:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|178
1657507800000|2022-07-11 02:50:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11768.4|11764.4|495
1657508100000|2022-07-11 02:55:00|11770|11766|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|125
1657508400000|2022-07-11 03:00:00|11770|11766|11768.4|11764.4|11770|11766|11768.4|11764.4|86
1657508700000|2022-07-11 03:05:00|||||||||184
1657509000000|2022-07-11 03:10:00|11767.6|11763.6|11771.5|11767.5|11771.5|11767.5|11766.8|11762.8|486
1657509300000|2022-07-11 03:15:00|11770|11766|11770|11766|11771.5|11767.5|11768.4|11764.4|424
1657509600000|2022-07-11 03:20:00|11770.8|11766.8|11770|11766|11771.5|11767.5|11770|11766|80
1657509900000|2022-07-11 03:25:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|81
1657510200000|2022-07-11 03:30:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|103
1657510500000|2022-07-11 03:35:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|43
1657510800000|2022-07-11 03:40:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|154
1657511100000|2022-07-11 03:45:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|64
1657511400000|2022-07-11 03:50:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11766.8|11762.8|296
1657511700000|2022-07-11 03:55:00|11769.2|11765.2|11770|11766|11770|11766|11768.4|11764.4|179
1657512000000|2022-07-11 04:00:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|324
1657512300000|2022-07-11 04:05:00|||||||||7
1657512600000|2022-07-11 04:10:00|||||||||9
1657512900000|2022-07-11 04:15:00|||||||||2
1657513200000|2022-07-11 04:20:00|11770|11766|11770|11766|11770|11766|11768.4|11764.4|29
1657513500000|2022-07-11 04:25:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|65
1657513800000|2022-07-11 04:30:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|149
1657514100000|2022-07-11 04:35:00|||||||||1
1657514400000|2022-07-11 04:40:00|||||||||72
1657514700000|2022-07-11 04:45:00|11769.2|11765.2|11768.4|11764.4|11770|11766|11768.4|11764.4|126
1657515000000|2022-07-11 04:50:00|11770|11766|11770|11766|11770|11766|11770|11766|281
1657515300000|2022-07-11 04:55:00|||||||||32
1657515600000|2022-07-11 05:00:00|||||||||319
1657515900000|2022-07-11 05:05:00|11768.4|11764.4|11771.5|11767.5|11771.5|11767.5|11768.4|11764.4|415
1657516200000|2022-07-11 05:10:00|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|296
1657516500000|2022-07-11 05:15:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|146
1657516800000|2022-07-11 05:20:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|185
1657517100000|2022-07-11 05:25:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|119
1657517400000|2022-07-11 05:30:00|11770|11766|11773.1|11769.1|11773.1|11769.1|11770|11766|778
1657517700000|2022-07-11 05:35:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|37
1657518000000|2022-07-11 05:40:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|349
1657518300000|2022-07-11 05:45:00|||||||||78
1657518600000|2022-07-11 05:50:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|211
1657518900000|2022-07-11 05:55:00|11773.9|11769.9|11774.7|11770.7|11776.2|11772.2|11773.1|11769.1|615
1657519200000|2022-07-11 06:00:00|11776.2|11772.2|11779.3|11775.3|11780.9|11776.9|11774.7|11770.7|3075
1657519500000|2022-07-11 06:05:00|11780.9|11776.9|11784|11780|11785.6|11781.6|11779.3|11775.3|2001
1657519800000|2022-07-11 06:10:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11782.5|11778.5|2039
1657520100000|2022-07-11 06:15:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11784|11780|1626
1657520400000|2022-07-11 06:20:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11782.5|11778.5|625
1657520700000|2022-07-11 06:25:00|11782.5|11778.5|11784|11780|11785.6|11781.6|11780.9|11776.9|851
1657521000000|2022-07-11 06:30:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11782.5|11778.5|1147
1657521300000|2022-07-11 06:35:00|11783.3|11779.3|11780.9|11776.9|11784|11780|11780.9|11776.9|811
1657521600000|2022-07-11 06:40:00|11779.3|11775.3|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|463
1657521900000|2022-07-11 06:45:00|11779.3|11775.3|11779.3|11775.3|11782.5|11778.5|11779.3|11775.3|1347
1657522200000|2022-07-11 06:50:00|11780.9|11776.9|11779.3|11775.3|11782.5|11778.5|11779.3|11775.3|508
1657522500000|2022-07-11 06:55:00|11780.9|11776.9|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|371
1657522800000|2022-07-11 07:00:00|11782.5|11778.5|11788.7|11784.7|11791.8|11787.8|11782.5|11778.5|3333
1657523100000|2022-07-11 07:05:00|11787.2|11783.2|11784|11780|11788.7|11784.7|11780.9|11776.9|1618
1657523400000|2022-07-11 07:10:00|11782.5|11778.5|11788.7|11784.7|11788.7|11784.7|11782.5|11778.5|1852
1657523700000|2022-07-11 07:15:00|11787.2|11783.2|11791.8|11787.8|11791.8|11787.8|11787.2|11783.2|1243
1657524000000|2022-07-11 07:20:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11790.3|11786.3|1914
1657524300000|2022-07-11 07:25:00|11795|11791|11798.1|11794.1|11798.1|11794.1|11795|11791|2114
1657524600000|2022-07-11 07:30:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|5025
1657524900000|2022-07-11 07:35:00|11795|11791|11798.1|11794.1|11798.1|11794.1|11793.4|11789.4|1367
1657525200000|2022-07-11 07:40:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11795|11791|1732
1657525500000|2022-07-11 07:45:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|1200
1657525800000|2022-07-11 07:50:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|1043
1657526100000|2022-07-11 07:55:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|1338
1657526400000|2022-07-11 08:00:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11795|11791|2358
1657526700000|2022-07-11 08:05:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|772
1657527000000|2022-07-11 08:10:00|11801.2|11797.2|11802.8|11798.8|11802.8|11798.8|11798.1|11794.1|2617
1657527300000|2022-07-11 08:15:00|11801.2|11797.2|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|1655
1657527600000|2022-07-11 08:20:00|11799.7|11795.7|11802.8|11798.8|11804.3|11800.3|11799.7|11795.7|1165
1657527900000|2022-07-11 08:25:00|11801.2|11797.2|11801.2|11797.2|11804.3|11800.3|11799.7|11795.7|1276
1657528200000|2022-07-11 08:30:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1397
1657528500000|2022-07-11 08:35:00|11799.7|11795.7|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1959
1657528800000|2022-07-11 08:40:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|884
1657529100000|2022-07-11 08:45:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|762
1657529400000|2022-07-11 08:50:00|11795|11791|11796.5|11792.5|11798.1|11794.1|11795|11791|809
1657529700000|2022-07-11 08:55:00|11795|11791|11791.1|11787.1|11795|11791|11791.1|11787.1|2225
1657530000000|2022-07-11 09:00:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|1523
1657530300000|2022-07-11 09:05:00|11793.4|11789.4|11795|11791|11795|11791|11791.8|11787.8|331
1657530600000|2022-07-11 09:10:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11791.8|11787.8|1452
1657530900000|2022-07-11 09:15:00|11792.6|11788.6|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|505
1657531200000|2022-07-11 09:20:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|181
1657531500000|2022-07-11 09:25:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11793.4|11789.4|1512
1657531800000|2022-07-11 09:30:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|441
1657532100000|2022-07-11 09:35:00|11796.5|11792.5|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|534
1657532400000|2022-07-11 09:40:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|733
1657532700000|2022-07-11 09:45:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|3096
1657533000000|2022-07-11 09:50:00|11787.2|11783.2|11784|11780|11788.7|11784.7|11782.5|11778.5|1608
1657533300000|2022-07-11 09:55:00|11783.3|11779.3|11782.5|11778.5|11785.6|11781.6|11782.5|11778.5|2247
1657533600000|2022-07-11 10:00:00|11784|11780|11784|11780|11785.6|11781.6|11780.9|11776.9|834
1657533900000|2022-07-11 10:05:00|11782.5|11778.5|11785.6|11781.6|11785.6|11781.6|11780.9|11776.9|1569
1657534200000|2022-07-11 10:10:00|11784|11780|11784|11780|11785.6|11781.6|11782.5|11778.5|611
1657534500000|2022-07-11 10:15:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11784|11780|508
1657534800000|2022-07-11 10:20:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11784|11780|532
1657535100000|2022-07-11 10:25:00|11784.8|11780.8|11785.6|11781.6|11787.2|11783.2|11784|11780|1113
1657535400000|2022-07-11 10:30:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|1784
1657535700000|2022-07-11 10:35:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|916
1657536000000|2022-07-11 10:40:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|798
1657536300000|2022-07-11 10:45:00|11793.4|11789.4|11795|11791|11795|11791|11791.8|11787.8|898
1657536600000|2022-07-11 10:50:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11793.4|11789.4|530
1657536900000|2022-07-11 10:55:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|469
1657537200000|2022-07-11 11:00:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|744
1657537500000|2022-07-11 11:05:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|1398
1657537800000|2022-07-11 11:10:00|11791.8|11787.8|11795|11791|11795|11791|11791.8|11787.8|322
1657538100000|2022-07-11 11:15:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|1146
1657538400000|2022-07-11 11:20:00|11796.5|11792.5|11799.7|11795.7|11799.7|11795.7|11796.5|11792.5|1312
1657538700000|2022-07-11 11:25:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1230
1657539000000|2022-07-11 11:30:00|11799.7|11795.7|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|1843
1657539300000|2022-07-11 11:35:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11795|11791|1436
1657539600000|2022-07-11 11:40:00|11796.5|11792.5|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|1170
1657539900000|2022-07-11 11:45:00|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|938
1657540200000|2022-07-11 11:50:00|11798.1|11794.1|11792.6|11788.6|11798.1|11794.1|11791.8|11787.8|2986
1657540500000|2022-07-11 11:55:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|1771
1657540800000|2022-07-11 12:00:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|2808
1657541100000|2022-07-11 12:05:00|11795|11791|11798.1|11794.1|11798.1|11794.1|11793.4|11789.4|2800
1657541400000|2022-07-11 12:10:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11799.7|11795.7|1537
1657541700000|2022-07-11 12:15:00|11801.2|11797.2|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|1941
1657542000000|2022-07-11 12:20:00|11802.8|11798.8|11812.2|11808.2|11813.7|11809.7|11801.2|11797.2|13806
1657542300000|2022-07-11 12:25:00|11813.7|11809.7|11810.6|11806.6|11813.7|11809.7|11809|11805|3671
1657542600000|2022-07-11 12:30:00|11812.2|11808.2|11804.3|11800.3|11812.2|11808.2|11802.8|11798.8|3536
1657542900000|2022-07-11 12:35:00|11805.1|11801.1|11809|11805|11812.2|11808.2|11804.3|11800.3|4654
1657543200000|2022-07-11 12:40:00|11810.6|11806.6|11810.6|11806.6|11813.7|11809.7|11807.5|11803.5|3419
1657543500000|2022-07-11 12:45:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11809|11805|2721
1657543800000|2022-07-11 12:50:00|11809|11805|11815.3|11811.3|11816.8|11812.8|11809|11805|2543
1657544100000|2022-07-11 12:55:00|11813.7|11809.7|11816.8|11812.8|11818.4|11814.4|11813.7|11809.7|2888
1657544400000|2022-07-11 13:00:00|11818.4|11814.4|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|9066
1657544700000|2022-07-11 13:05:00|11820|11816|11824.7|11820.7|11826.2|11822.2|11820|11816|5882
1657545000000|2022-07-11 13:10:00|11823.9|11819.9|11818.4|11814.4|11824.7|11820.7|11818.4|11814.4|10390
1657545300000|2022-07-11 13:15:00|11816.8|11812.8|11812.2|11808.2|11816.8|11812.8|11812.2|11808.2|4567
1657545600000|2022-07-11 13:20:00|11813.7|11809.7|11818.4|11814.4|11818.4|11814.4|11813.7|11809.7|1867
1657545900000|2022-07-11 13:25:00|11816.8|11812.8|11821.5|11817.5|11821.5|11817.5|11815.3|11811.3|2475
1657546200000|2022-07-11 13:30:00|11820|11816|11820|11816|11823.1|11819.1|11816.8|11812.8|3978
1657546500000|2022-07-11 13:35:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11820|11816|3184
1657546800000|2022-07-11 13:40:00|11824.7|11820.7|11830.9|11826.9|11832.5|11828.5|11824.7|11820.7|4993
1657547100000|2022-07-11 13:45:00|11832.5|11828.5|11841.8|11837.8|11841.8|11837.8|11832.5|11828.5|8997
1657547400000|2022-07-11 13:50:00|11840.3|11836.3|11843.4|11839.4|11849.7|11845.7|11840.3|11836.3|8228
1657547700000|2022-07-11 13:55:00|11841.8|11837.8|11837.2|11833.2|11843.4|11839.4|11834|11830|6103
1657548000000|2022-07-11 14:00:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11832.5|11828.5|4304
1657548300000|2022-07-11 14:05:00|11835.6|11831.6|11838.7|11834.7|11840.3|11836.3|11834|11830|4561
1657548600000|2022-07-11 14:10:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11835.6|11831.6|2606
1657548900000|2022-07-11 14:15:00|11838.7|11834.7|11845|11841|11845|11841|11838.7|11834.7|5087
1657549200000|2022-07-11 14:20:00|11843.4|11839.4|11846.5|11842.5|11849.7|11845.7|11843.4|11839.4|4037
1657549500000|2022-07-11 14:25:00|11848.1|11844.1|11848.1|11844.1|11854.3|11850.3|11846.5|11842.5|6366
1657549800000|2022-07-11 14:30:00|11849.7|11845.7|11841.8|11837.8|11849.7|11845.7|11840.3|11836.3|5558
1657550100000|2022-07-11 14:35:00|11843.4|11839.4|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|3973
1657550400000|2022-07-11 14:40:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|3009
1657550700000|2022-07-11 14:45:00|11843.4|11839.4|11848.1|11844.1|11848.1|11844.1|11841.8|11837.8|2315
1657551000000|2022-07-11 14:50:00|11846.5|11842.5|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|2580
1657551300000|2022-07-11 14:55:00|11851.2|11847.2|11859|11855|11860.6|11856.6|11851.2|11847.2|9779
1657551600000|2022-07-11 15:00:00|11860.6|11856.6|11851.2|11847.2|11860.6|11856.6|11851.2|11847.2|6848
1657551900000|2022-07-11 15:05:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|5138
1657552200000|2022-07-11 15:10:00|11852.8|11848.8|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|4302
1657552500000|2022-07-11 15:15:00|11849.7|11845.7|11845|11841|11849.7|11845.7|11845|11841|4502
1657552800000|2022-07-11 15:20:00|11846.5|11842.5|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|2837
1657553100000|2022-07-11 15:25:00|11846.5|11842.5|11843.4|11839.4|11848.1|11844.1|11843.4|11839.4|2290
1657553400000|2022-07-11 15:30:00|11841.8|11837.8|11843.4|11839.4|11845|11841|11841.8|11837.8|1017
1657553700000|2022-07-11 15:35:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|3724
1657554000000|2022-07-11 15:40:00|11838.7|11834.7|11841.8|11837.8|11841.8|11837.8|11837.2|11833.2|1935
1657554300000|2022-07-11 15:45:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11841.8|11837.8|2489
1657554600000|2022-07-11 15:50:00|11843.4|11839.4|11849.7|11845.7|11849.7|11845.7|11843.4|11839.4|2586
1657554900000|2022-07-11 15:55:00|11848.1|11844.1|11851.2|11847.2|11852.8|11848.8|11848.1|11844.1|6247
1657555200000|2022-07-11 16:00:00|11852.8|11848.8|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|3623
1657555500000|2022-07-11 16:05:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|1787
1657555800000|2022-07-11 16:10:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|1943
1657556100000|2022-07-11 16:15:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|983
1657556400000|2022-07-11 16:20:00|11846.5|11842.5|11845|11841|11851.2|11847.2|11845|11841|1213
1657556700000|2022-07-11 16:25:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11845|11841|1285
1657557000000|2022-07-11 16:30:00|11845.8|11841.8|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|1260
1657557300000|2022-07-11 16:35:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|3216
1657557600000|2022-07-11 16:40:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|4492
1657557900000|2022-07-11 16:45:00|11843.4|11839.4|11845|11841|11845|11841|11841.8|11837.8|1798
1657558200000|2022-07-11 16:50:00|11844.2|11840.2|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|2240
1657558500000|2022-07-11 16:55:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|3239
1657558800000|2022-07-11 17:00:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|3345
1657559100000|2022-07-11 17:05:00|11841.8|11837.8|11841.8|11837.8|11845|11841|11840.3|11836.3|2164
1657559400000|2022-07-11 17:10:00|11843.4|11839.4|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|863
1657559700000|2022-07-11 17:15:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|5177
1657560000000|2022-07-11 17:20:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11834|11830|3317
1657560300000|2022-07-11 17:25:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|2387
1657560600000|2022-07-11 17:30:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|1585
1657560900000|2022-07-11 17:35:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|1449
1657561200000|2022-07-11 17:40:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|623
1657561500000|2022-07-11 17:45:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|1286
1657561800000|2022-07-11 17:50:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|2958
1657562100000|2022-07-11 17:55:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1960
1657562400000|2022-07-11 18:00:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|2169
1657562700000|2022-07-11 18:05:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|1941
1657563000000|2022-07-11 18:10:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|867
1657563300000|2022-07-11 18:15:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|904
1657563600000|2022-07-11 18:20:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|1190
1657563900000|2022-07-11 18:25:00|||||||||490
1657564200000|2022-07-11 18:30:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1671
1657564500000|2022-07-11 18:35:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1493
1657564800000|2022-07-11 18:40:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|936
1657565100000|2022-07-11 18:45:00|11834|11830|11837.2|11833.2|11837.2|11833.2|11834|11830|943
1657565400000|2022-07-11 18:50:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|1273
1657565700000|2022-07-11 18:55:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|3926
1657566000000|2022-07-11 19:00:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|2158
1657566300000|2022-07-11 19:05:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|2552
1657566600000|2022-07-11 19:10:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|2459
1657566900000|2022-07-11 19:15:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|290
1657567200000|2022-07-11 19:20:00|||||||||680
1657567500000|2022-07-11 19:25:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|691
1657567800000|2022-07-11 19:30:00|11841.8|11837.8|11837.2|11833.2|11841.8|11837.8|11837.2|11833.2|2669
1657568100000|2022-07-11 19:35:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|463
1657568400000|2022-07-11 19:40:00|11837.2|11833.2|11832.5|11828.5|11837.2|11833.2|11832.5|11828.5|1033
1657568700000|2022-07-11 19:45:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11827.8|11823.8|3559
1657569000000|2022-07-11 19:50:00|11834|11830|11838.7|11834.7|11838.7|11834.7|11832.5|11828.5|2032
1657569300000|2022-07-11 19:55:00|11837.2|11833.2|11843.4|11839.4|11845|11841|11837.2|11833.2|2957
1657569600000|2022-07-11 20:00:00|11841.8|11837.8|11846.5|11842.5|11849.7|11845.7|11841.8|11837.8|7565
1657569900000|2022-07-11 20:05:00|11845|11841|11843.4|11839.4|11845|11841|11841.8|11837.8|4011
1657570200000|2022-07-11 20:10:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|2236
1657570500000|2022-07-11 20:15:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|1834
1657570800000|2022-07-11 20:20:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11835.6|11831.6|3293
1657571100000|2022-07-11 20:25:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|2653
1657571400000|2022-07-11 20:30:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1907
1657571700000|2022-07-11 20:35:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|2040
1657572000000|2022-07-11 20:40:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|1835
1657572300000|2022-07-11 20:45:00|11835.6|11831.6|11832.5|11828.5|11837.2|11833.2|11832.5|11828.5|3160
1657572600000|2022-07-11 20:50:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|1450
1657572900000|2022-07-11 20:55:00|11834|11830|11834|11830|11834|11830|11832.5|11828.5|2469
1657576800000|2022-07-11 22:00:00|11832.5|11828.5|11837.2|11833.2|11838.7|11834.7|11832.5|11828.5|789
1657577100000|2022-07-11 22:05:00|11835.6|11831.6|11834|11830|11837.2|11833.2|11834|11830|133
1657577400000|2022-07-11 22:10:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|59
1657577700000|2022-07-11 22:15:00|11834|11830|11834|11830|11835.6|11831.6|11834|11830|92
1657578000000|2022-07-11 22:20:00|11834.8|11830.8|11835.6|11831.6|11835.6|11831.6|11834|11830|82
1657578300000|2022-07-11 22:25:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|273
1657578600000|2022-07-11 22:30:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|209
1657578900000|2022-07-11 22:35:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|101
1657579200000|2022-07-11 22:40:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11836.4|11832.4|487
1657579500000|2022-07-11 22:45:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|184
1657579800000|2022-07-11 22:50:00|11836.4|11832.4|11837.2|11833.2|11837.2|11833.2|11836.4|11832.4|62
1657580100000|2022-07-11 22:55:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|124
1657580400000|2022-07-11 23:00:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|161
1657580700000|2022-07-11 23:05:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|61
1657581000000|2022-07-11 23:10:00|||||||||46
1657581300000|2022-07-11 23:15:00|11837.9|11833.9|11838.7|11834.7|11838.7|11834.7|11837.9|11833.9|55
1657581600000|2022-07-11 23:20:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|53
1657581900000|2022-07-11 23:25:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|212
1657582200000|2022-07-11 23:30:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|84
1657582500000|2022-07-11 23:35:00|||||||||272
1657582800000|2022-07-11 23:40:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|43
1657583100000|2022-07-11 23:45:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|423
1657583400000|2022-07-11 23:50:00|11837.2|11833.2|11840.3|11836.3|11841.1|11837.1|11837.2|11833.2|776
1657583700000|2022-07-11 23:55:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|437
1657584000000|2022-07-12 00:00:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|621
1657584300000|2022-07-12 00:05:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|242
1657584600000|2022-07-12 00:10:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1034
1657584900000|2022-07-12 00:15:00|11849.7|11845.7|11845|11841|11851.2|11847.2|11845|11841|1046
1657585200000|2022-07-12 00:20:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|227
1657585500000|2022-07-12 00:25:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|305
1657585800000|2022-07-12 00:30:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|139
1657586100000|2022-07-12 00:35:00|11843.4|11839.4|11840.3|11836.3|11845|11841|11840.3|11836.3|867
1657586400000|2022-07-12 00:40:00|11841.8|11837.8|11846.5|11842.5|11846.5|11842.5|11840.3|11836.3|1208
1657586700000|2022-07-12 00:45:00|11845|11841|11845|11841|11846.5|11842.5|11843.4|11839.4|1062
1657587000000|2022-07-12 00:50:00|11846.5|11842.5|11848.1|11844.1|11849.7|11845.7|11845|11841|1706
1657587300000|2022-07-12 00:55:00|11846.5|11842.5|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|494
1657587600000|2022-07-12 01:00:00|11851.2|11847.2|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|1794
1657587900000|2022-07-12 01:05:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|2982
1657588200000|2022-07-12 01:10:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|765
1657588500000|2022-07-12 01:15:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|568
1657588800000|2022-07-12 01:20:00|11855.9|11851.9|11863.7|11859.7|11863.7|11859.7|11855.9|11851.9|2373
1657589100000|2022-07-12 01:25:00|11865.3|11861.3|11860.6|11856.6|11865.3|11861.3|11859|11855|2734
1657589400000|2022-07-12 01:30:00|11859|11855|11857.5|11853.5|11862.2|11858.2|11855.9|11851.9|1331
1657589700000|2022-07-12 01:35:00|11859|11855|11862.2|11858.2|11862.2|11858.2|11859|11855|1121
1657590000000|2022-07-12 01:40:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|955
1657590300000|2022-07-12 01:45:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11859|11855|314
1657590600000|2022-07-12 01:50:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11857.5|11853.5|669
1657590900000|2022-07-12 01:55:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11857.5|11853.5|205
1657591200000|2022-07-12 02:00:00|11855.9|11851.9|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|500
1657591500000|2022-07-12 02:05:00|11859.8|11855.8|11857.5|11853.5|11859.8|11855.8|11855.9|11851.9|647
1657591800000|2022-07-12 02:10:00|11859|11855|11857.5|11853.5|11859|11855|11855.9|11851.9|389
1657592100000|2022-07-12 02:15:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|2062
1657592400000|2022-07-12 02:20:00|||||||||158
1657592700000|2022-07-12 02:25:00|||||||||604
1657593000000|2022-07-12 02:30:00|11862.2|11858.2|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|1160
1657593300000|2022-07-12 02:35:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11860.6|11856.6|817
1657593600000|2022-07-12 02:40:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|594
1657593900000|2022-07-12 02:45:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|144
1657594200000|2022-07-12 02:50:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|791
1657594500000|2022-07-12 02:55:00|11863.7|11859.7|11874.7|11870.7|11876.2|11872.2|11863.7|11859.7|3430
1657594800000|2022-07-12 03:00:00|11873.1|11869.1|11870|11866|11874.7|11870.7|11868.4|11864.4|3116
1657595100000|2022-07-12 03:05:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1754
1657595400000|2022-07-12 03:10:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|900
1657595700000|2022-07-12 03:15:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|1188
1657596000000|2022-07-12 03:20:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|547
1657596300000|2022-07-12 03:25:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|909
1657596600000|2022-07-12 03:30:00|||||||||667
1657596900000|2022-07-12 03:35:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|1101
1657597200000|2022-07-12 03:40:00|11859|11855|11859|11855|11860.6|11856.6|11857.5|11853.5|2754
1657597500000|2022-07-12 03:45:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|262
1657597800000|2022-07-12 03:50:00|11859|11855|11862.2|11858.2|11862.2|11858.2|11859|11855|1119
1657598100000|2022-07-12 03:55:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|767
1657598400000|2022-07-12 04:00:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|1788
1657598700000|2022-07-12 04:05:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|473
1657599000000|2022-07-12 04:10:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|179
1657599300000|2022-07-12 04:15:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|410
1657599600000|2022-07-12 04:20:00|11861.4|11857.4|11863.7|11859.7|11863.7|11859.7|11860.6|11856.6|307
1657599900000|2022-07-12 04:25:00|11862.9|11858.9|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|407
1657600200000|2022-07-12 04:30:00|11862.9|11858.9|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|173
1657600500000|2022-07-12 04:35:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|469
1657600800000|2022-07-12 04:40:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|90
1657601100000|2022-07-12 04:45:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|172
1657601400000|2022-07-12 04:50:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|733
1657601700000|2022-07-12 04:55:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|461
1657602000000|2022-07-12 05:00:00|11860.6|11856.6|11857.5|11853.5|11861.4|11857.4|11857.5|11853.5|418
1657602300000|2022-07-12 05:05:00|11859|11855|11854.3|11850.3|11859|11855|11854.3|11850.3|1020
1657602600000|2022-07-12 05:10:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|935
1657602900000|2022-07-12 05:15:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11856.7|11852.7|351
1657603200000|2022-07-12 05:20:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|125
1657603500000|2022-07-12 05:25:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|342
1657603800000|2022-07-12 05:30:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|1142
1657604100000|2022-07-12 05:35:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|493
1657604400000|2022-07-12 05:40:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1029
1657604700000|2022-07-12 05:45:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|554
1657605000000|2022-07-12 05:50:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|258
1657605300000|2022-07-12 05:55:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|437
1657605600000|2022-07-12 06:00:00|11854.3|11850.3|11854.3|11850.3|11859|11855|11854.3|11850.3|1700
1657605900000|2022-07-12 06:05:00|11855.9|11851.9|11859|11855|11860.6|11856.6|11854.3|11850.3|515
1657606200000|2022-07-12 06:10:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11857.5|11853.5|742
1657606500000|2022-07-12 06:15:00|11860.6|11856.6|11859|11855|11860.6|11856.6|11855.9|11851.9|1261
1657606800000|2022-07-12 06:20:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11854.3|11850.3|2307
1657607100000|2022-07-12 06:25:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11855.9|11851.9|1172
1657607400000|2022-07-12 06:30:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|1212
1657607700000|2022-07-12 06:35:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|857
1657608000000|2022-07-12 06:40:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|265
1657608300000|2022-07-12 06:45:00|11859|11855|11865.3|11861.3|11865.3|11861.3|11857.5|11853.5|1261
1657608600000|2022-07-12 06:50:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|2713
1657608900000|2022-07-12 06:55:00|11868.4|11864.4|11871.5|11867.5|11873.1|11869.1|11868.4|11864.4|2165
1657609200000|2022-07-12 07:00:00|11873.1|11869.1|11882.5|11878.5|11884|11880|11873.1|11869.1|6211
1657609500000|2022-07-12 07:05:00|11884|11880|11888.7|11884.7|11893.4|11889.4|11882.5|11878.5|7705
1657609800000|2022-07-12 07:10:00|11887.9|11883.9|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|3927
1657610100000|2022-07-12 07:15:00|11888.7|11884.7|11884|11880|11888.7|11884.7|11882.5|11878.5|2307
1657610400000|2022-07-12 07:20:00|11885.6|11881.6|11885.6|11881.6|11890.3|11886.3|11884|11880|4251
1657610700000|2022-07-12 07:25:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|1354
1657611000000|2022-07-12 07:30:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|3212
1657611300000|2022-07-12 07:35:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|2938
1657611600000|2022-07-12 07:40:00|11888.7|11884.7|11885.6|11881.6|11890.3|11886.3|11885.6|11881.6|1488
1657611900000|2022-07-12 07:45:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11884|11880|3621
1657612200000|2022-07-12 07:50:00|11885.6|11881.6|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|1073
1657612500000|2022-07-12 07:55:00|11888.7|11884.7|11887.2|11883.2|11891.8|11887.8|11885.6|11881.6|1618
1657612800000|2022-07-12 08:00:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1404
1657613100000|2022-07-12 08:05:00|11888.7|11884.7|11895|11891|11895|11891|11888.7|11884.7|2611
1657613400000|2022-07-12 08:10:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|1798
1657613700000|2022-07-12 08:15:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11891.8|11887.8|553
1657614000000|2022-07-12 08:20:00|11891.8|11887.8|11890.3|11886.3|11895|11891|11890.3|11886.3|2311
1657614300000|2022-07-12 08:25:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11890.3|11886.3|1444
1657614600000|2022-07-12 08:30:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11890.3|11886.3|1730
1657614900000|2022-07-12 08:35:00|11895.8|11891.8|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|2029
1657615200000|2022-07-12 08:40:00|11897.3|11893.3|11898.1|11894.1|11902.8|11898.8|11897.3|11893.3|4189
1657615500000|2022-07-12 08:45:00|11899.7|11895.7|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|1611
1657615800000|2022-07-12 08:50:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|602
1657616100000|2022-07-12 08:55:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|799
1657616400000|2022-07-12 09:00:00|11900.4|11896.4|11907.5|11903.5|11910.6|11906.6|11898.1|11894.1|3102
1657616700000|2022-07-12 09:05:00|11908.3|11904.3|11904.3|11900.3|11910.6|11906.6|11902.8|11898.8|5040
1657617000000|2022-07-12 09:10:00|11905.9|11901.9|11902.8|11898.8|11909|11905|11901.2|11897.2|4381
1657617300000|2022-07-12 09:15:00|11901.2|11897.2|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|2419
1657617600000|2022-07-12 09:20:00|11896.5|11892.5|11895|11891|11899.7|11895.7|11895|11891|1916
1657617900000|2022-07-12 09:25:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11893.4|11889.4|1596
1657618200000|2022-07-12 09:30:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|962
1657618500000|2022-07-12 09:35:00|11891.8|11887.8|11896.5|11892.5|11898.1|11894.1|11891.8|11887.8|1053
1657618800000|2022-07-12 09:40:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11893.4|11889.4|1369
1657619100000|2022-07-12 09:45:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11895|11891|1311
1657619400000|2022-07-12 09:50:00|11899.7|11895.7|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|2719
1657619700000|2022-07-12 09:55:00|11896.5|11892.5|11898.1|11894.1|11898.9|11894.9|11896.5|11892.5|1033
1657620000000|2022-07-12 10:00:00|11896.5|11892.5|11895|11891|11898.1|11894.1|11895|11891|872
1657620300000|2022-07-12 10:05:00|11895.8|11891.8|11890.3|11886.3|11895.8|11891.8|11888.7|11884.7|2705
1657620600000|2022-07-12 10:10:00|11889.5|11885.5|11891.8|11887.8|11891.8|11887.8|11888.7|11884.7|1740
1657620900000|2022-07-12 10:15:00|11890.3|11886.3|11893.4|11889.4|11895|11891|11890.3|11886.3|992
1657621200000|2022-07-12 10:20:00|11894.2|11890.2|11893.4|11889.4|11895|11891|11893.4|11889.4|1125
1657621500000|2022-07-12 10:25:00|11895|11891|11893.4|11889.4|11895|11891|11891.8|11887.8|1486
1657621800000|2022-07-12 10:30:00|11891.8|11887.8|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|822
1657622100000|2022-07-12 10:35:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|730
1657622400000|2022-07-12 10:40:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|560
1657622700000|2022-07-12 10:45:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11888.7|11884.7|898
1657623000000|2022-07-12 10:50:00|11890.3|11886.3|11896.5|11892.5|11898.1|11894.1|11890.3|11886.3|1286
1657623300000|2022-07-12 10:55:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11895|11891|2405
1657623600000|2022-07-12 11:00:00|11895|11891|11898.1|11894.1|11901.2|11897.2|11895|11891|2057
1657623900000|2022-07-12 11:05:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|2147
1657624200000|2022-07-12 11:10:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11893.4|11889.4|6600
1657624500000|2022-07-12 11:15:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11896.5|11892.5|1186
1657624800000|2022-07-12 11:20:00|11901.2|11897.2|11895|11891|11904.3|11900.3|11895|11891|2827
1657625100000|2022-07-12 11:25:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11890.3|11886.3|3592
1657625400000|2022-07-12 11:30:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|2732
1657625700000|2022-07-12 11:35:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|999
1657626000000|2022-07-12 11:40:00|11893.4|11889.4|11888.7|11884.7|11893.4|11889.4|11887.2|11883.2|2245
1657626300000|2022-07-12 11:45:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11884|11880|2912
1657626600000|2022-07-12 11:50:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|904
1657626900000|2022-07-12 11:55:00|11885.6|11881.6|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|2742
1657627200000|2022-07-12 12:00:00|11888.7|11884.7|11884|11880|11888.7|11884.7|11884|11880|2723
1657627500000|2022-07-12 12:05:00|11885.6|11881.6|11885.6|11881.6|11888.7|11884.7|11884|11880|3288
1657627800000|2022-07-12 12:10:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11884|11880|1716
1657628100000|2022-07-12 12:15:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|4444
1657628400000|2022-07-12 12:20:00|11890.3|11886.3|11891.8|11887.8|11895|11891|11890.3|11886.3|4650
1657628700000|2022-07-12 12:25:00|11890.3|11886.3|11880.9|11876.9|11890.3|11886.3|11880.9|11876.9|6949
1657629000000|2022-07-12 12:30:00|11882.5|11878.5|11885.6|11881.6|11888.7|11884.7|11882.5|11878.5|3529
1657629300000|2022-07-12 12:35:00|11887.2|11883.2|11880.9|11876.9|11888.7|11884.7|11880.9|11876.9|5428
1657629600000|2022-07-12 12:40:00|11879.3|11875.3|11876.2|11872.2|11879.3|11875.3|11870|11866|8693
1657629900000|2022-07-12 12:45:00|11877.8|11873.8|11880.9|11876.9|11884|11880|11876.2|11872.2|4056
1657630200000|2022-07-12 12:50:00|11879.3|11875.3|11885.6|11881.6|11885.6|11881.6|11879.3|11875.3|3532
1657630500000|2022-07-12 12:55:00|11884|11880|11890.3|11886.3|11890.3|11886.3|11882.5|11878.5|5306
1657630800000|2022-07-12 13:00:00|11891.8|11887.8|11895|11891|11896.5|11892.5|11890.3|11886.3|6678
1657631100000|2022-07-12 13:05:00|11893.4|11889.4|11888.7|11884.7|11895|11891|11887.2|11883.2|3868
1657631400000|2022-07-12 13:10:00|11890.3|11886.3|11890.3|11886.3|11895|11891|11888.7|11884.7|3693
1657631700000|2022-07-12 13:15:00|11888.7|11884.7|11893.4|11889.4|11895|11891|11884|11880|4057
1657632000000|2022-07-12 13:20:00|11895|11891|11890.3|11886.3|11898.1|11894.1|11888.7|11884.7|5393
1657632300000|2022-07-12 13:25:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|4016
1657632600000|2022-07-12 13:30:00|11893.4|11889.4|11904.3|11900.3|11904.3|11900.3|11893.4|11889.4|7743
1657632900000|2022-07-12 13:35:00|11902.8|11898.8|11907.5|11903.5|11909|11905|11902.8|11898.8|9035
1657633200000|2022-07-12 13:40:00|11905.9|11901.9|11905.9|11901.9|11910.6|11906.6|11904.3|11900.3|5461
1657633500000|2022-07-12 13:45:00|11904.3|11900.3|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|5071
1657633800000|2022-07-12 13:50:00|11906.7|11902.7|11898.1|11894.1|11906.7|11902.7|11895|11891|8531
1657634100000|2022-07-12 13:55:00|11899.7|11895.7|11902.8|11898.8|11904.3|11900.3|11896.5|11892.5|5109
1657634400000|2022-07-12 14:00:00|11903.6|11899.6|11909|11905|11910.6|11906.6|11902.8|11898.8|9499
1657634700000|2022-07-12 14:05:00|11909.8|11905.8|11905.9|11901.9|11910.6|11906.6|11902.8|11898.8|5767
1657635000000|2022-07-12 14:10:00|11904.3|11900.3|11896.5|11892.5|11905.9|11901.9|11896.5|11892.5|6763
1657635300000|2022-07-12 14:15:00|11895|11891|11895|11891|11899.7|11895.7|11893.4|11889.4|7256
1657635600000|2022-07-12 14:20:00|11893.4|11889.4|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|5442
1657635900000|2022-07-12 14:25:00|11895|11891|11904.3|11900.3|11905.9|11901.9|11893.4|11889.4|5841
1657636200000|2022-07-12 14:30:00|11902.8|11898.8|11891.8|11887.8|11904.3|11900.3|11891.8|11887.8|5739
1657636500000|2022-07-12 14:35:00|11890.3|11886.3|11885.6|11881.6|11893.4|11889.4|11884|11880|4828
1657636800000|2022-07-12 14:40:00|11887.2|11883.2|11884|11880|11888.7|11884.7|11882.5|11878.5|5517
1657637100000|2022-07-12 14:45:00|11882.5|11878.5|11888.7|11884.7|11890.3|11886.3|11882.5|11878.5|4913
1657637400000|2022-07-12 14:50:00|11890.3|11886.3|11895|11891|11896.5|11892.5|11890.3|11886.3|8034
1657637700000|2022-07-12 14:55:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|3749
1657638000000|2022-07-12 15:00:00|11892.6|11888.6|11895|11891|11896.5|11892.5|11888.7|11884.7|6127
1657638300000|2022-07-12 15:05:00|11893.4|11889.4|11898.1|11894.1|11898.1|11894.1|11893.4|11889.4|6883
1657638600000|2022-07-12 15:10:00|11896.5|11892.5|11896.5|11892.5|11902.8|11898.8|11895|11891|4625
1657638900000|2022-07-12 15:15:00|11895|11891|11893.4|11889.4|11899.7|11895.7|11893.4|11889.4|3617
1657639200000|2022-07-12 15:20:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11891.8|11887.8|2701
1657639500000|2022-07-12 15:25:00|11895|11891|11888.7|11884.7|11896.5|11892.5|11888.7|11884.7|2657
1657639800000|2022-07-12 15:30:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11884|11880|3283
1657640100000|2022-07-12 15:35:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11884|11880|3251
1657640400000|2022-07-12 15:40:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|3845
1657640700000|2022-07-12 15:45:00|11885.6|11881.6|11888.7|11884.7|11890.3|11886.3|11885.6|11881.6|3096
1657641000000|2022-07-12 15:50:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|3523
1657641300000|2022-07-12 15:55:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1878
1657641600000|2022-07-12 16:00:00|11893.4|11889.4|11891.8|11887.8|11895|11891|11891.8|11887.8|3007
1657641900000|2022-07-12 16:05:00|11893.4|11889.4|11895|11891|11895|11891|11891.8|11887.8|2910
1657642200000|2022-07-12 16:10:00|11893.4|11889.4|11895|11891|11895|11891|11893.4|11889.4|1843
1657642500000|2022-07-12 16:15:00|11894.2|11890.2|11890.3|11886.3|11895|11891|11890.3|11886.3|2643
1657642800000|2022-07-12 16:20:00|11891.8|11887.8|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|3747
1657643100000|2022-07-12 16:25:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|2087
1657643400000|2022-07-12 16:30:00|11884.8|11880.8|11884|11880|11887.2|11883.2|11884|11880|3659
1657643700000|2022-07-12 16:35:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|2454
1657644000000|2022-07-12 16:40:00|11884|11880|11880.9|11876.9|11884|11880|11879.3|11875.3|3176
1657644300000|2022-07-12 16:45:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|3206
1657644600000|2022-07-12 16:50:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|2629
1657644900000|2022-07-12 16:55:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11879.3|11875.3|3987
1657645200000|2022-07-12 17:00:00|11881.7|11877.7|11866.8|11862.8|11882.5|11878.5|11865.3|11861.3|8968
1657645500000|2022-07-12 17:05:00|11868.4|11864.4|11870|11866|11870|11866|11865.3|11861.3|4949
1657645800000|2022-07-12 17:10:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|4845
1657646100000|2022-07-12 17:15:00|11871.5|11867.5|11866.8|11862.8|11871.5|11867.5|11865.3|11861.3|3759
1657646400000|2022-07-12 17:20:00|11868.4|11864.4|11870|11866|11870|11866|11865.3|11861.3|2805
1657646700000|2022-07-12 17:25:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|2757
1657647000000|2022-07-12 17:30:00|11870|11866|11868.4|11864.4|11871.5|11867.5|11868.4|11864.4|2528
1657647300000|2022-07-12 17:35:00|11870|11866|11868.4|11864.4|11870|11866|11866.8|11862.8|2475
1657647600000|2022-07-12 17:40:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11863.7|11859.7|3153
1657647900000|2022-07-12 17:45:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|2059
1657648200000|2022-07-12 17:50:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|1008
1657648500000|2022-07-12 17:55:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|2362
1657648800000|2022-07-12 18:00:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|2958
1657649100000|2022-07-12 18:05:00|11865.3|11861.3|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|4163
1657649400000|2022-07-12 18:10:00|11862.2|11858.2|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|2919
1657649700000|2022-07-12 18:15:00|11865.3|11861.3|11868.4|11864.4|11868.4|11864.4|11863.7|11859.7|1603
1657650000000|2022-07-12 18:20:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|2125
1657650300000|2022-07-12 18:25:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|2212
1657650600000|2022-07-12 18:30:00|11868.4|11864.4|11870|11866|11870|11866|11866.8|11862.8|1277
1657650900000|2022-07-12 18:35:00|11868.4|11864.4|11870|11866|11870|11866|11866.8|11862.8|1188
1657651200000|2022-07-12 18:40:00|11868.4|11864.4|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|2574
1657651500000|2022-07-12 18:45:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|3054
1657651800000|2022-07-12 18:50:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11870|11866|2688
1657652100000|2022-07-12 18:55:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|9579
1657652400000|2022-07-12 19:00:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|1927
1657652700000|2022-07-12 19:05:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|2028
1657653000000|2022-07-12 19:10:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|2446
1657653300000|2022-07-12 19:15:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11870|11866|3952
1657653600000|2022-07-12 19:20:00|11870|11866|11874.7|11870.7|11874.7|11870.7|11870|11866|3894
1657653900000|2022-07-12 19:25:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|2126
1657654200000|2022-07-12 19:30:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|1872
1657654500000|2022-07-12 19:35:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|1568
1657654800000|2022-07-12 19:40:00|11876.2|11872.2|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|2672
1657655100000|2022-07-12 19:45:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|1348
1657655400000|2022-07-12 19:50:00|11871.5|11867.5|11868.4|11864.4|11871.5|11867.5|11868.4|11864.4|1936
1657655700000|2022-07-12 19:55:00|11870|11866|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|7543
1657656000000|2022-07-12 20:00:00|11870|11866|11866.8|11862.8|11870|11866|11865.3|11861.3|4188
1657656300000|2022-07-12 20:05:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1794
1657656600000|2022-07-12 20:10:00|11866.8|11862.8|11862.2|11858.2|11866.8|11862.8|11862.2|11858.2|2479
1657656900000|2022-07-12 20:15:00|11860.6|11856.6|11857.5|11853.5|11862.2|11858.2|11855.9|11851.9|4102
1657657200000|2022-07-12 20:20:00|11859|11855|11859|11855|11859|11855|11855.9|11851.9|2583
1657657500000|2022-07-12 20:25:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11859|11855|2349
1657657800000|2022-07-12 20:30:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|2196
1657658100000|2022-07-12 20:35:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|639
1657658400000|2022-07-12 20:40:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|1129
1657658700000|2022-07-12 20:45:00|11860.6|11856.6|11863.7|11859.7|11863.7|11859.7|11860.6|11856.6|1651
1657659000000|2022-07-12 20:50:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|801
1657659300000|2022-07-12 20:55:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|2135
1657663200000|2022-07-12 22:00:00|11859|11855|11863.7|11859.7|11863.7|11859.7|11859|11855|687
1657663500000|2022-07-12 22:05:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|107
1657663800000|2022-07-12 22:10:00|11862.9|11858.9|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|101
1657664100000|2022-07-12 22:15:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|201
1657664400000|2022-07-12 22:20:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11859|11855|556
1657664700000|2022-07-12 22:25:00|11859|11855|11859|11855|11859|11855|11859|11855|48
1657665000000|2022-07-12 22:30:00|11860.6|11856.6|11863.7|11859.7|11863.7|11859.7|11859|11855|334
1657665300000|2022-07-12 22:35:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|378
1657665600000|2022-07-12 22:40:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|215
1657665900000|2022-07-12 22:45:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|251
1657666200000|2022-07-12 22:50:00|11864.5|11860.5|11866.8|11862.8|11866.8|11862.8|11864.5|11860.5|290
1657666500000|2022-07-12 22:55:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|46
1657666800000|2022-07-12 23:00:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|156
1657667100000|2022-07-12 23:05:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|89
1657667400000|2022-07-12 23:10:00|11867.6|11863.6|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|39
1657667700000|2022-07-12 23:15:00|11870|11866|11870|11866|11870|11866|11870|11866|135
1657668000000|2022-07-12 23:20:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|637
1657668300000|2022-07-12 23:25:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|595
1657668600000|2022-07-12 23:30:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|383
1657668900000|2022-07-12 23:35:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11870|11866|391
1657669200000|2022-07-12 23:40:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|130
1657669500000|2022-07-12 23:45:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|302
1657669800000|2022-07-12 23:50:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11870|11866|149
1657670100000|2022-07-12 23:55:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|256
1657670400000|2022-07-13 00:00:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|255
1657670700000|2022-07-13 00:05:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|173
1657671000000|2022-07-13 00:10:00|11870|11866|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|561
1657671300000|2022-07-13 00:15:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|698
1657671600000|2022-07-13 00:20:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|388
1657671900000|2022-07-13 00:25:00|11863.7|11859.7|11857.5|11853.5|11863.7|11859.7|11857.5|11853.5|888
1657672200000|2022-07-13 00:30:00|11859|11855|11859|11855|11860.6|11856.6|11857.5|11853.5|473
1657672500000|2022-07-13 00:35:00|11857.5|11853.5|11846.5|11842.5|11859|11855|11846.5|11842.5|2876
1657672800000|2022-07-13 00:40:00|11847.3|11843.3|11846.5|11842.5|11849.7|11845.7|11845|11841|1249
1657673100000|2022-07-13 00:45:00|11848.1|11844.1|11852.8|11848.8|11854.3|11850.3|11846.5|11842.5|751
1657673400000|2022-07-13 00:50:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|893
1657673700000|2022-07-13 00:55:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|666
1657674000000|2022-07-13 01:00:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|888
1657674300000|2022-07-13 01:05:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|774
1657674600000|2022-07-13 01:10:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|520
1657674900000|2022-07-13 01:15:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|408
1657675200000|2022-07-13 01:20:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|759
1657675500000|2022-07-13 01:25:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|1316
1657675800000|2022-07-13 01:30:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11846.5|11842.5|1372
1657676100000|2022-07-13 01:35:00|11850.4|11846.4|11852.8|11848.8|11852.8|11848.8|11850.4|11846.4|1044
1657676400000|2022-07-13 01:40:00|11851.2|11847.2|11857.5|11853.5|11857.5|11853.5|11851.2|11847.2|2171
1657676700000|2022-07-13 01:45:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|945
1657677000000|2022-07-13 01:50:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|332
1657677300000|2022-07-13 01:55:00|11854.3|11850.3|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|566
1657677600000|2022-07-13 02:00:00|11857.5|11853.5|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|674
1657677900000|2022-07-13 02:05:00|11855.9|11851.9|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|455
1657678200000|2022-07-13 02:10:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|281
1657678500000|2022-07-13 02:15:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11859|11855|201
1657678800000|2022-07-13 02:20:00|11860.6|11856.6|11859|11855|11860.6|11856.6|11859|11855|328
1657679100000|2022-07-13 02:25:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|319
1657679400000|2022-07-13 02:30:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11859|11855|638
1657679700000|2022-07-13 02:35:00|11859|11855|11855.9|11851.9|11860.6|11856.6|11855.9|11851.9|510
1657680000000|2022-07-13 02:40:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|161
1657680300000|2022-07-13 02:45:00|11856.7|11852.7|11855.9|11851.9|11856.7|11852.7|11855.9|11851.9|45
1657680600000|2022-07-13 02:50:00|11855.1|11851.1|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|353
1657680900000|2022-07-13 02:55:00|11855.1|11851.1|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|374
1657681200000|2022-07-13 03:00:00|11857.5|11853.5|11859|11855|11860.6|11856.6|11857.5|11853.5|223
1657681500000|2022-07-13 03:05:00|11857.5|11853.5|11859|11855|11859|11855|11857.5|11853.5|253
1657681800000|2022-07-13 03:10:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|973
1657682100000|2022-07-13 03:15:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|163
1657682400000|2022-07-13 03:20:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|313
1657682700000|2022-07-13 03:25:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|489
1657683000000|2022-07-13 03:30:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|542
1657683300000|2022-07-13 03:35:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|211
1657683600000|2022-07-13 03:40:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|830
1657683900000|2022-07-13 03:45:00|11859|11855|11859|11855|11859|11855|11857.5|11853.5|465
1657684200000|2022-07-13 03:50:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11856.7|11852.7|378
1657684500000|2022-07-13 03:55:00|||||||||4
1657684800000|2022-07-13 04:00:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|106
1657685100000|2022-07-13 04:05:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|193
1657685400000|2022-07-13 04:10:00|||||||||65
1657685700000|2022-07-13 04:15:00|11858.3|11854.3|11859|11855|11859|11855|11857.5|11853.5|389
1657686000000|2022-07-13 04:20:00|11858.3|11854.3|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|406
1657686300000|2022-07-13 04:25:00|11859|11855|11859|11855|11859|11855|11859|11855|101
1657686600000|2022-07-13 04:30:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|733
1657686900000|2022-07-13 04:35:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.9|11858.9|374
1657687200000|2022-07-13 04:40:00|||||||||14
1657687500000|2022-07-13 04:45:00|||||||||117
1657687800000|2022-07-13 04:50:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1866
1657688100000|2022-07-13 04:55:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|483
1657688400000|2022-07-13 05:00:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|387
1657688700000|2022-07-13 05:05:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|310
1657689000000|2022-07-13 05:10:00|11862.9|11858.9|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|397
1657689300000|2022-07-13 05:15:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|236
1657689600000|2022-07-13 05:20:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|115
1657689900000|2022-07-13 05:25:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|1032
1657690200000|2022-07-13 05:30:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|120
1657690500000|2022-07-13 05:35:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|426
1657690800000|2022-07-13 05:40:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|54
1657691100000|2022-07-13 05:45:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11859|11855|622
1657691400000|2022-07-13 05:50:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|560
1657691700000|2022-07-13 05:55:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|125
1657692000000|2022-07-13 06:00:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11859|11855|1204
1657692300000|2022-07-13 06:05:00|11864.5|11860.5|11866.8|11862.8|11868.4|11864.4|11862.2|11858.2|1541
1657692600000|2022-07-13 06:10:00|11868.4|11864.4|11871.5|11867.5|11874.7|11870.7|11867.6|11863.6|1538
1657692900000|2022-07-13 06:15:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11870|11866|487
1657693200000|2022-07-13 06:20:00|11871.5|11867.5|11868.4|11864.4|11871.5|11867.5|11868.4|11864.4|1124
1657693500000|2022-07-13 06:25:00|11870|11866|11866.8|11862.8|11873.1|11869.1|11866.8|11862.8|1340
1657693800000|2022-07-13 06:30:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|1128
1657694100000|2022-07-13 06:35:00|11866.8|11862.8|11862.2|11858.2|11868.4|11864.4|11862.2|11858.2|1415
1657694400000|2022-07-13 06:40:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11860.6|11856.6|1117
1657694700000|2022-07-13 06:45:00|11862.2|11858.2|11866.8|11862.8|11866.8|11862.8|11862.2|11858.2|817
1657695000000|2022-07-13 06:50:00|11865.3|11861.3|11857.5|11853.5|11866.8|11862.8|11857.5|11853.5|933
1657695300000|2022-07-13 06:55:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|819
1657695600000|2022-07-13 07:00:00|11859|11855|11859|11855|11862.2|11858.2|11854.3|11850.3|2718
1657695900000|2022-07-13 07:05:00|11858.3|11854.3|11860.6|11856.6|11863.7|11859.7|11856.7|11852.7|2945
1657696200000|2022-07-13 07:10:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11859|11855|2467
1657696500000|2022-07-13 07:15:00|11862.2|11858.2|11866.8|11862.8|11870|11866|11862.2|11858.2|2348
1657696800000|2022-07-13 07:20:00|11865.3|11861.3|11868.4|11864.4|11870|11866|11865.3|11861.3|1710
1657697100000|2022-07-13 07:25:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11866.8|11862.8|1382
1657697400000|2022-07-13 07:30:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|1499
1657697700000|2022-07-13 07:35:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|1377
1657698000000|2022-07-13 07:40:00|11873.1|11869.1|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|2542
1657698300000|2022-07-13 07:45:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|1500
1657698600000|2022-07-13 07:50:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|3576
1657698900000|2022-07-13 07:55:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|2518
1657699200000|2022-07-13 08:00:00|11882.5|11878.5|11874.7|11870.7|11882.5|11878.5|11874.7|11870.7|2119
1657699500000|2022-07-13 08:05:00|11873.9|11869.9|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|1536
1657699800000|2022-07-13 08:10:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11874.7|11870.7|762
1657700100000|2022-07-13 08:15:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|1129
1657700400000|2022-07-13 08:20:00|11873.9|11869.9|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|1538
1657700700000|2022-07-13 08:25:00|11870|11866|11870|11866|11873.1|11869.1|11870|11866|1586
1657701000000|2022-07-13 08:30:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|2430
1657701300000|2022-07-13 08:35:00|11868.4|11864.4|11870|11866|11870|11866|11866.8|11862.8|2784
1657701600000|2022-07-13 08:40:00|11869.2|11865.2|11873.1|11869.1|11874.7|11870.7|11868.4|11864.4|1554
1657701900000|2022-07-13 08:45:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|1061
1657702200000|2022-07-13 08:50:00|11874.7|11870.7|11871.5|11867.5|11876.2|11872.2|11871.5|11867.5|714
1657702500000|2022-07-13 08:55:00|11870.8|11866.8|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|747
1657702800000|2022-07-13 09:00:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11870|11866|973
1657703100000|2022-07-13 09:05:00|11870|11866|11870|11866|11871.5|11867.5|11868.4|11864.4|1092
1657703400000|2022-07-13 09:10:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11868.4|11864.4|1166
1657703700000|2022-07-13 09:15:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|1415
1657704000000|2022-07-13 09:20:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|604
1657704300000|2022-07-13 09:25:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|1610
1657704600000|2022-07-13 09:30:00|11870.8|11866.8|11873.1|11869.1|11874.7|11870.7|11870|11866|1113
1657704900000|2022-07-13 09:35:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|533
1657705200000|2022-07-13 09:40:00|11870.8|11866.8|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|726
1657705500000|2022-07-13 09:45:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|1242
1657705800000|2022-07-13 09:50:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|489
1657706100000|2022-07-13 09:55:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|519
1657706400000|2022-07-13 10:00:00|11870|11866|11874.7|11870.7|11874.7|11870.7|11870|11866|425
1657706700000|2022-07-13 10:05:00|11873.1|11869.1|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|589
1657707000000|2022-07-13 10:10:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|540
1657707300000|2022-07-13 10:15:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|605
1657707600000|2022-07-13 10:20:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|1861
1657707900000|2022-07-13 10:25:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|1043
1657708200000|2022-07-13 10:30:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|267
1657708500000|2022-07-13 10:35:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|1136
1657708800000|2022-07-13 10:40:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|628
1657709100000|2022-07-13 10:45:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|740
1657709400000|2022-07-13 10:50:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|635
1657709700000|2022-07-13 10:55:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|970
1657710000000|2022-07-13 11:00:00|11877.8|11873.8|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|4009
1657710300000|2022-07-13 11:05:00|11882.5|11878.5|11877.8|11873.8|11882.5|11878.5|11877.8|11873.8|3444
1657710600000|2022-07-13 11:10:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|773
1657710900000|2022-07-13 11:15:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|1068
1657711200000|2022-07-13 11:20:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|848
1657711500000|2022-07-13 11:25:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|847
1657711800000|2022-07-13 11:30:00|11880.1|11876.1|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1443
1657712100000|2022-07-13 11:35:00|11877.8|11873.8|11874.7|11870.7|11878.6|11874.6|11874.7|11870.7|2022
1657712400000|2022-07-13 11:40:00|11873.1|11869.1|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|1421
1657712700000|2022-07-13 11:45:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|2400
1657713000000|2022-07-13 11:50:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11870|11866|1739
1657713300000|2022-07-13 11:55:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11870|11866|826
1657713600000|2022-07-13 12:00:00|11870|11866|11870|11866|11871.5|11867.5|11868.4|11864.4|3096
1657713900000|2022-07-13 12:05:00|11871.5|11867.5|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|3571
1657714200000|2022-07-13 12:10:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11876.2|11872.2|2216
1657714500000|2022-07-13 12:15:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11876.2|11872.2|2470
1657714800000|2022-07-13 12:20:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11873.1|11869.1|4448
1657715100000|2022-07-13 12:25:00|11874.7|11870.7|11878.6|11874.6|11884|11880|11874.7|11870.7|5315
1657715400000|2022-07-13 12:30:00|11826.2|11822.2|11809|11805|11833.3|11829.3|11788.7|11784.7|19273
1657715700000|2022-07-13 12:35:00|11807.5|11803.5|11796.5|11792.5|11813.7|11809.7|11790.3|11786.3|17590
1657716000000|2022-07-13 12:40:00|11795|11791|11798.1|11794.1|11798.1|11794.1|11780.9|11776.9|17548
1657716300000|2022-07-13 12:45:00|11796.5|11792.5|11804.3|11800.3|11810.6|11806.6|11793.4|11789.4|14497
1657716600000|2022-07-13 12:50:00|11802.8|11798.8|11787.2|11783.2|11804.3|11800.3|11782.5|11778.5|12478
1657716900000|2022-07-13 12:55:00|11785.6|11781.6|11787.2|11783.2|11790.3|11786.3|11777.8|11773.8|15184
1657717200000|2022-07-13 13:00:00|11788.7|11784.7|11796.5|11792.5|11798.1|11794.1|11785.6|11781.6|9022
1657717500000|2022-07-13 13:05:00|11795|11791|11805.9|11801.9|11807.5|11803.5|11793.4|11789.4|8405
1657717800000|2022-07-13 13:10:00|11804.3|11800.3|11820|11816|11824.7|11820.7|11801.2|11797.2|15260
1657718100000|2022-07-13 13:15:00|11821.5|11817.5|11809|11805|11824.7|11820.7|11807.5|11803.5|18052
1657718400000|2022-07-13 13:20:00|11810.6|11806.6|11804.3|11800.3|11810.6|11806.6|11799.7|11795.7|7218
1657718700000|2022-07-13 13:25:00|11802.8|11798.8|11805.9|11801.9|11815.3|11811.3|11801.2|11797.2|11578
1657719000000|2022-07-13 13:30:00|11804.3|11800.3|11824.7|11820.7|11824.7|11820.7|11804.3|11800.3|9164
1657719300000|2022-07-13 13:35:00|11823.1|11819.1|11816.8|11812.8|11826.2|11822.2|11816.1|11812.1|7351
1657719600000|2022-07-13 13:40:00|11818.4|11814.4|11821.5|11817.5|11821.5|11817.5|11813.7|11809.7|7086
1657719900000|2022-07-13 13:45:00|11823.1|11819.1|11812.2|11808.2|11826.2|11822.2|11810.6|11806.6|12277
1657720200000|2022-07-13 13:50:00|11813.7|11809.7|11816.8|11812.8|11821.5|11817.5|11809|11805|10263
1657720500000|2022-07-13 13:55:00|11815.3|11811.3|11810.6|11806.6|11820|11816|11810.6|11806.6|5502
1657720800000|2022-07-13 14:00:00|11809|11805|11812.2|11808.2|11813.7|11809.7|11790.3|11786.3|10870
1657721100000|2022-07-13 14:05:00|11813.7|11809.7|11804.3|11800.3|11816.8|11812.8|11802.8|11798.8|7347
1657721400000|2022-07-13 14:10:00|11805.9|11801.9|11818.4|11814.4|11820|11816|11804.3|11800.3|5850
1657721700000|2022-07-13 14:15:00|11816.8|11812.8|11843.4|11839.4|11845|11841|11816.8|11812.8|16204
1657722000000|2022-07-13 14:20:00|11841.8|11837.8|11854.3|11850.3|11862.2|11858.2|11838.7|11834.7|15950
1657722300000|2022-07-13 14:25:00|11852.8|11848.8|11859|11855|11860.6|11856.6|11852.8|11848.8|12162
1657722600000|2022-07-13 14:30:00|11860.6|11856.6|11855.9|11851.9|11862.2|11858.2|11851.2|11847.2|11530
1657722900000|2022-07-13 14:35:00|11857.5|11853.5|11879.3|11875.3|11884|11880|11857.5|11853.5|13199
1657723200000|2022-07-13 14:40:00|11880.9|11876.9|11899.7|11895.7|11899.7|11895.7|11877.8|11873.8|13726
1657723500000|2022-07-13 14:45:00|11901.2|11897.2|11895|11891|11920|11916|11893.4|11889.4|20095
1657723800000|2022-07-13 14:50:00|11896.5|11892.5|11887.2|11883.2|11899.7|11895.7|11877.8|11873.8|12579
1657724100000|2022-07-13 14:55:00|11888.7|11884.7|11902.8|11898.8|11904.3|11900.3|11888.7|11884.7|12551
1657724400000|2022-07-13 15:00:00|11901.2|11897.2|11888.7|11884.7|11904.3|11900.3|11887.2|11883.2|8912
1657724700000|2022-07-13 15:05:00|11887.2|11883.2|11871.5|11867.5|11893.4|11889.4|11871.5|11867.5|7431
1657725000000|2022-07-13 15:10:00|11870|11866|11880.9|11876.9|11880.9|11876.9|11868.4|11864.4|9356
1657725300000|2022-07-13 15:15:00|11879.3|11875.3|11877.8|11873.8|11887.2|11883.2|11877.8|11873.8|5157
1657725600000|2022-07-13 15:20:00|11879.3|11875.3|11882.5|11878.5|11884|11880|11876.2|11872.2|3914
1657725900000|2022-07-13 15:25:00|11880.9|11876.9|11876.2|11872.2|11884|11880|11871.5|11867.5|6349
1657726200000|2022-07-13 15:30:00|11874.7|11870.7|11879.3|11875.3|11880.9|11876.9|11873.1|11869.1|3349
1657726500000|2022-07-13 15:35:00|11880.9|11876.9|11880.9|11876.9|11884|11880|11876.2|11872.2|4504
1657726800000|2022-07-13 15:40:00|11882.5|11878.5|11879.3|11875.3|11887.2|11883.2|11877.8|11873.8|4045
1657727100000|2022-07-13 15:45:00|11877.8|11873.8|11879.3|11875.3|11882.5|11878.5|11874.7|11870.7|4847
1657727400000|2022-07-13 15:50:00|11880.9|11876.9|11874.7|11870.7|11882.5|11878.5|11874.7|11870.7|3038
1657727700000|2022-07-13 15:55:00|11876.2|11872.2|11876.2|11872.2|11880.9|11876.9|11874.7|11870.7|2748
1657728000000|2022-07-13 16:00:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11871.5|11867.5|3093
1657728300000|2022-07-13 16:05:00|11877|11873|11873.1|11869.1|11879.3|11875.3|11873.1|11869.1|2553
1657728600000|2022-07-13 16:10:00|11874.7|11870.7|11870|11866|11877|11873|11870|11866|2205
1657728900000|2022-07-13 16:15:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11868.4|11864.4|1978
1657729200000|2022-07-13 16:20:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11871.5|11867.5|4254
1657729500000|2022-07-13 16:25:00|11876.2|11872.2|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|2938
1657729800000|2022-07-13 16:30:00|11876.2|11872.2|11882.5|11878.5|11884|11880|11874.7|11870.7|2006
1657730100000|2022-07-13 16:35:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11882.5|11878.5|2775
1657730400000|2022-07-13 16:40:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11882.5|11878.5|2204
1657730700000|2022-07-13 16:45:00|11885.6|11881.6|11879.3|11875.3|11885.6|11881.6|11876.2|11872.2|3668
1657731000000|2022-07-13 16:50:00|11880.9|11876.9|11873.1|11869.1|11880.9|11876.9|11871.5|11867.5|4378
1657731300000|2022-07-13 16:55:00|11871.5|11867.5|11887.9|11883.9|11888.7|11884.7|11871.5|11867.5|8270
1657731600000|2022-07-13 17:00:00|11888.7|11884.7|11893.4|11889.4|11898.1|11894.1|11879.3|11875.3|7194
1657731900000|2022-07-13 17:05:00|11891.8|11887.8|11890.3|11886.3|11898.1|11894.1|11890.3|11886.3|6647
1657732200000|2022-07-13 17:10:00|11891.8|11887.8|11898.1|11894.1|11899.7|11895.7|11890.3|11886.3|5553
1657732500000|2022-07-13 17:15:00|11899.7|11895.7|11893.4|11889.4|11899.7|11895.7|11891.8|11887.8|2701
1657732800000|2022-07-13 17:20:00|11895|11891|11896.5|11892.5|11899.7|11895.7|11893.4|11889.4|3859
1657733100000|2022-07-13 17:25:00|11898.1|11894.1|11896.5|11892.5|11902.8|11898.8|11893.4|11889.4|4481
1657733400000|2022-07-13 17:30:00|11898.1|11894.1|11891.8|11887.8|11898.1|11894.1|11890.3|11886.3|3293
1657733700000|2022-07-13 17:35:00|11890.3|11886.3|11893.4|11889.4|11895|11891|11888.7|11884.7|2358
1657734000000|2022-07-13 17:40:00|11895|11891|11893.4|11889.4|11898.1|11894.1|11890.3|11886.3|2677
1657734300000|2022-07-13 17:45:00|11891.8|11887.8|11895|11891|11898.1|11894.1|11891.8|11887.8|1952
1657734600000|2022-07-13 17:50:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|2445
1657734900000|2022-07-13 17:55:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|2245
1657735200000|2022-07-13 18:00:00|11891.8|11887.8|11882.5|11878.5|11891.8|11887.8|11874.7|11870.7|10000
1657735500000|2022-07-13 18:05:00|11884|11880|11887.2|11883.2|11891.8|11887.8|11882.5|11878.5|4017
1657735800000|2022-07-13 18:10:00|11888.7|11884.7|11890.3|11886.3|11893.4|11889.4|11887.2|11883.2|4212
1657736100000|2022-07-13 18:15:00|11888.7|11884.7|11893.4|11889.4|11895|11891|11887.2|11883.2|3008
1657736400000|2022-07-13 18:20:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|3495
1657736700000|2022-07-13 18:25:00|11893.4|11889.4|11888.7|11884.7|11893.4|11889.4|11885.6|11881.6|3747
1657737000000|2022-07-13 18:30:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|2494
1657737300000|2022-07-13 18:35:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1152
1657737600000|2022-07-13 18:40:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1010
1657737900000|2022-07-13 18:45:00|11891.8|11887.8|11895|11891|11896.5|11892.5|11891.8|11887.8|2823
1657738200000|2022-07-13 18:50:00|11893.4|11889.4|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|4884
1657738500000|2022-07-13 18:55:00|11895|11891|11893.4|11889.4|11896.5|11892.5|11890.3|11886.3|6643
1657738800000|2022-07-13 19:00:00|11895|11891|11890.3|11886.3|11895|11891|11890.3|11886.3|3444
1657739100000|2022-07-13 19:05:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|1053
1657739400000|2022-07-13 19:10:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|1667
1657739700000|2022-07-13 19:15:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1364
1657740000000|2022-07-13 19:20:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|1655
1657740300000|2022-07-13 19:25:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|1693
1657740600000|2022-07-13 19:30:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|1128
1657740900000|2022-07-13 19:35:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|1074
1657741200000|2022-07-13 19:40:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1433
1657741500000|2022-07-13 19:45:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11893.4|11889.4|851
1657741800000|2022-07-13 19:50:00|11895|11891|11895|11891|11896.5|11892.5|11893.4|11889.4|1837
1657742100000|2022-07-13 19:55:00|11893.4|11889.4|11895|11891|11899.7|11895.7|11893.4|11889.4|5345
1657742400000|2022-07-13 20:00:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11890.3|11886.3|5641
1657742700000|2022-07-13 20:05:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|2443
1657743000000|2022-07-13 20:10:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|11957
1657743300000|2022-07-13 20:15:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|3606
1657743600000|2022-07-13 20:20:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|1898
1657743900000|2022-07-13 20:25:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|2523
1657744200000|2022-07-13 20:30:00|11884|11880|11884|11880|11884|11880|11879.3|11875.3|4083
1657744500000|2022-07-13 20:35:00|11885.6|11881.6|11879.3|11875.3|11885.6|11881.6|11879.3|11875.3|2571
1657744800000|2022-07-13 20:40:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1833
1657745100000|2022-07-13 20:45:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|3939
1657745400000|2022-07-13 20:50:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|3253
1657745700000|2022-07-13 20:55:00|11877|11873|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|2115
1657749600000|2022-07-13 22:00:00|11884|11880|11884|11880|11887.2|11883.2|11884|11880|548
1657749900000|2022-07-13 22:05:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|508
1657750200000|2022-07-13 22:10:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|178
1657750500000|2022-07-13 22:15:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|277
1657750800000|2022-07-13 22:20:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|219
1657751100000|2022-07-13 22:25:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|158
1657751400000|2022-07-13 22:30:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|666
1657751700000|2022-07-13 22:35:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|559
1657752000000|2022-07-13 22:40:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|258
1657752300000|2022-07-13 22:45:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|266
1657752600000|2022-07-13 22:50:00|11876.2|11872.2|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|45
1657752900000|2022-07-13 22:55:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|239
1657753200000|2022-07-13 23:00:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|256
1657753500000|2022-07-13 23:05:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|183
1657753800000|2022-07-13 23:10:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|193
1657754100000|2022-07-13 23:15:00|11874.7|11870.7|11877.8|11873.8|11877.8|11873.8|11874.7|11870.7|199
1657754400000|2022-07-13 23:20:00|11876.2|11872.2|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|361
1657754700000|2022-07-13 23:25:00|11872.3|11868.3|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|136
1657755000000|2022-07-13 23:30:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|519
1657755300000|2022-07-13 23:35:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11870|11866|500
1657755600000|2022-07-13 23:40:00|11868.4|11864.4|11870|11866|11870|11866|11866.8|11862.8|639
1657755900000|2022-07-13 23:45:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|616
1657756200000|2022-07-13 23:50:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|279
1657756500000|2022-07-13 23:55:00|11870|11866|11873.1|11869.1|11873.1|11869.1|11870|11866|539
1657756800000|2022-07-14 00:00:00|11871.5|11867.5|11866.8|11862.8|11873.1|11869.1|11866.8|11862.8|552
1657757100000|2022-07-14 00:05:00|11867.6|11863.6|11870|11866|11870|11866|11867.6|11863.6|135
1657757400000|2022-07-14 00:10:00|11870.8|11866.8|11873.1|11869.1|11873.1|11869.1|11870|11866|491
1657757700000|2022-07-14 00:15:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|339
1657758000000|2022-07-14 00:20:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11870|11866|107
1657758300000|2022-07-14 00:25:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|370
1657758600000|2022-07-14 00:30:00|11875.4|11871.4|11877.8|11873.8|11877.8|11873.8|11874.7|11870.7|287
1657758900000|2022-07-14 00:35:00|11876.2|11872.2|11882.5|11878.5|11882.5|11878.5|11876.2|11872.2|795
1657759200000|2022-07-14 00:40:00|11880.9|11876.9|11887.2|11883.2|11887.2|11883.2|11880.9|11876.9|1252
1657759500000|2022-07-14 00:45:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11884|11880|1152
1657759800000|2022-07-14 00:50:00|11887.2|11883.2|11891.8|11887.8|11893.4|11889.4|11887.2|11883.2|728
1657760100000|2022-07-14 00:55:00|11893.4|11889.4|11890.3|11886.3|11895|11891|11890.3|11886.3|979
1657760400000|2022-07-14 01:00:00|11891.8|11887.8|11885.6|11881.6|11891.8|11887.8|11885.6|11881.6|389
1657760700000|2022-07-14 01:05:00|11884|11880|11880.9|11876.9|11884|11880|11879.3|11875.3|509
1657761000000|2022-07-14 01:10:00|11881.7|11877.7|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|649
1657761300000|2022-07-14 01:15:00|11879.3|11875.3|11876.2|11872.2|11882.5|11878.5|11876.2|11872.2|2233
1657761600000|2022-07-14 01:20:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|245
1657761900000|2022-07-14 01:25:00|11879.3|11875.3|11868.4|11864.4|11879.3|11875.3|11866.8|11862.8|3330
1657762200000|2022-07-14 01:30:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11859|11855|2632
1657762500000|2022-07-14 01:35:00|11865.3|11861.3|11862.2|11858.2|11866.8|11862.8|11859|11855|2250
1657762800000|2022-07-14 01:40:00|11860.6|11856.6|11857.5|11853.5|11863.7|11859.7|11854.3|11850.3|2298
1657763100000|2022-07-14 01:45:00|11859|11855|11859|11855|11860.6|11856.6|11857.5|11853.5|863
1657763400000|2022-07-14 01:50:00|11857.5|11853.5|11859|11855|11859|11855|11857.5|11853.5|450
1657763700000|2022-07-14 01:55:00|11857.5|11853.5|11859|11855|11860.6|11856.6|11857.5|11853.5|512
1657764000000|2022-07-14 02:00:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11859|11855|765
1657764300000|2022-07-14 02:05:00|11859.8|11855.8|11859|11855|11862.2|11858.2|11857.5|11853.5|1041
1657764600000|2022-07-14 02:10:00|11858.3|11854.3|11859|11855|11859|11855|11857.5|11853.5|243
1657764900000|2022-07-14 02:15:00|11857.5|11853.5|11849.7|11845.7|11857.5|11853.5|11848.1|11844.1|1502
1657765200000|2022-07-14 02:20:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|942
1657765500000|2022-07-14 02:25:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|1186
1657765800000|2022-07-14 02:30:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11855.9|11851.9|937
1657766100000|2022-07-14 02:35:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|804
1657766400000|2022-07-14 02:40:00|11857.5|11853.5|11854.3|11850.3|11859|11855|11852.8|11848.8|1674
1657766700000|2022-07-14 02:45:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|782
1657767000000|2022-07-14 02:50:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|301
1657767300000|2022-07-14 02:55:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|277
1657767600000|2022-07-14 03:00:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|365
1657767900000|2022-07-14 03:05:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|403
1657768200000|2022-07-14 03:10:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|218
1657768500000|2022-07-14 03:15:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|43
1657768800000|2022-07-14 03:20:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|69
1657769100000|2022-07-14 03:25:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11859|11855|208
1657769400000|2022-07-14 03:30:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|367
1657769700000|2022-07-14 03:35:00|11859|11855|11855.9|11851.9|11859|11855|11855.9|11851.9|220
1657770000000|2022-07-14 03:40:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|89
1657770300000|2022-07-14 03:45:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|109
1657770600000|2022-07-14 03:50:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|185
1657770900000|2022-07-14 03:55:00|11857.5|11853.5|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|167
1657771200000|2022-07-14 04:00:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11848.1|11844.1|775
1657771500000|2022-07-14 04:05:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|270
1657771800000|2022-07-14 04:10:00|||||||||852
1657772100000|2022-07-14 04:15:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|297
1657772400000|2022-07-14 04:20:00|11849.7|11845.7|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|477
1657772700000|2022-07-14 04:25:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|440
1657773000000|2022-07-14 04:30:00|11855.1|11851.1|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|839
1657773300000|2022-07-14 04:35:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|458
1657773600000|2022-07-14 04:40:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|925
1657773900000|2022-07-14 04:45:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|666
1657774200000|2022-07-14 04:50:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|306
1657774500000|2022-07-14 04:55:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|285
1657774800000|2022-07-14 05:00:00|11858.3|11854.3|11855.9|11851.9|11859|11855|11854.3|11850.3|193
1657775100000|2022-07-14 05:05:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|527
1657775400000|2022-07-14 05:10:00|11855.9|11851.9|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|518
1657775700000|2022-07-14 05:15:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|669
1657776000000|2022-07-14 05:20:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|487
1657776300000|2022-07-14 05:25:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|695
1657776600000|2022-07-14 05:30:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|60
1657776900000|2022-07-14 05:35:00|||||||||93
1657777200000|2022-07-14 05:40:00|11859|11855|11859|11855|11859|11855|11858.3|11854.3|268
1657777500000|2022-07-14 05:45:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11859|11855|1099
1657777800000|2022-07-14 05:50:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|755
1657778100000|2022-07-14 05:55:00|11862.9|11858.9|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|1416
1657778400000|2022-07-14 06:00:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11862.2|11858.2|2356
1657778700000|2022-07-14 06:05:00|11863.7|11859.7|11860.6|11856.6|11865.3|11861.3|11860.6|11856.6|1494
1657779000000|2022-07-14 06:10:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11859|11855|1848
1657779300000|2022-07-14 06:15:00|11859|11855|11859|11855|11860.6|11856.6|11855.9|11851.9|2183
1657779600000|2022-07-14 06:20:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11859|11855|1590
1657779900000|2022-07-14 06:25:00|11863.7|11859.7|11866.8|11862.8|11868.4|11864.4|11863.7|11859.7|1749
1657780200000|2022-07-14 06:30:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11866.8|11862.8|1751
1657780500000|2022-07-14 06:35:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11870|11866|953
1657780800000|2022-07-14 06:40:00|11868.4|11864.4|11866.8|11862.8|11871.5|11867.5|11866.8|11862.8|1933
1657781100000|2022-07-14 06:45:00|11868.4|11864.4|11873.1|11869.1|11876.2|11872.2|11866.8|11862.8|1973
1657781400000|2022-07-14 06:50:00|11872.3|11868.3|11873.1|11869.1|11874.7|11870.7|11870|11866|683
1657781700000|2022-07-14 06:55:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|1085
1657782000000|2022-07-14 07:00:00|11871.5|11867.5|11863.7|11859.7|11871.5|11867.5|11860.6|11856.6|3592
1657782300000|2022-07-14 07:05:00|11865.3|11861.3|11862.2|11858.2|11868.4|11864.4|11859|11855|2302
1657782600000|2022-07-14 07:10:00|11860.6|11856.6|11854.3|11850.3|11862.2|11858.2|11852.8|11848.8|1786
1657782900000|2022-07-14 07:15:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11851.2|11847.2|2747
1657783200000|2022-07-14 07:20:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|1150
1657783500000|2022-07-14 07:25:00|11854.3|11850.3|11848.1|11844.1|11855.9|11851.9|11846.5|11842.5|2851
1657783800000|2022-07-14 07:30:00|11846.5|11842.5|11848.1|11844.1|11849.7|11845.7|11841.8|11837.8|3407
1657784100000|2022-07-14 07:35:00|11846.5|11842.5|11845|11841|11849.7|11845.7|11841.8|11837.8|2320
1657784400000|2022-07-14 07:40:00|11844.2|11840.2|11841.8|11837.8|11845|11841|11840.3|11836.3|3464
1657784700000|2022-07-14 07:45:00|11840.3|11836.3|11837.2|11833.2|11843.4|11839.4|11837.2|11833.2|1708
1657785000000|2022-07-14 07:50:00|11838.7|11834.7|11845|11841|11845|11841|11837.2|11833.2|3327
1657785300000|2022-07-14 07:55:00|11844.2|11840.2|11843.4|11839.4|11845|11841|11841.8|11837.8|1915
1657785600000|2022-07-14 08:00:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11837.2|11833.2|2938
1657785900000|2022-07-14 08:05:00|11840.3|11836.3|11837.2|11833.2|11841.8|11837.8|11834|11830|1813
1657786200000|2022-07-14 08:10:00|11837.9|11833.9|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|1173
1657786500000|2022-07-14 08:15:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|1384
1657786800000|2022-07-14 08:20:00|11843.4|11839.4|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|1470
1657787100000|2022-07-14 08:25:00|11843.4|11839.4|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|2267
1657787400000|2022-07-14 08:30:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1986
1657787700000|2022-07-14 08:35:00|11836.4|11832.4|11840.3|11836.3|11840.3|11836.3|11834|11830|2319
1657788000000|2022-07-14 08:40:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|1752
1657788300000|2022-07-14 08:45:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|973
1657788600000|2022-07-14 08:50:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|1009
1657788900000|2022-07-14 08:55:00|11843.4|11839.4|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|2126
1657789200000|2022-07-14 09:00:00|11846.5|11842.5|11844.2|11840.2|11848.1|11844.1|11840.3|11836.3|1654
1657789500000|2022-07-14 09:05:00|11843.4|11839.4|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|2033
1657789800000|2022-07-14 09:10:00|11848.1|11844.1|11854.3|11850.3|11854.3|11850.3|11848.1|11844.1|2082
1657790100000|2022-07-14 09:15:00|11855.9|11851.9|11851.2|11847.2|11857.5|11853.5|11849.7|11845.7|3949
1657790400000|2022-07-14 09:20:00|11849.7|11845.7|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|1568
1657790700000|2022-07-14 09:25:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|861
1657791000000|2022-07-14 09:30:00|11849.7|11845.7|11848.1|11844.1|11852.8|11848.8|11845|11841|1923
1657791300000|2022-07-14 09:35:00|11846.5|11842.5|11845|11841|11848.1|11844.1|11843.4|11839.4|1310
1657791600000|2022-07-14 09:40:00|11846.5|11842.5|11851.2|11847.2|11851.2|11847.2|11845|11841|1265
1657791900000|2022-07-14 09:45:00|11849.7|11845.7|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|1083
1657792200000|2022-07-14 09:50:00|11851.2|11847.2|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|1003
1657792500000|2022-07-14 09:55:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|728
1657792800000|2022-07-14 10:00:00|11850.4|11846.4|11851.2|11847.2|11851.2|11847.2|11846.5|11842.5|1228
1657793100000|2022-07-14 10:05:00|11852.8|11848.8|11848.1|11844.1|11852.8|11848.8|11846.5|11842.5|1470
1657793400000|2022-07-14 10:10:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|1273
1657793700000|2022-07-14 10:15:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|877
1657794000000|2022-07-14 10:20:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|863
1657794300000|2022-07-14 10:25:00|11855.9|11851.9|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|2823
1657794600000|2022-07-14 10:30:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|1432
1657794900000|2022-07-14 10:35:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1979
1657795200000|2022-07-14 10:40:00|11851.2|11847.2|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|1967
1657795500000|2022-07-14 10:45:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1823
1657795800000|2022-07-14 10:50:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|2598
1657796100000|2022-07-14 10:55:00|11851.2|11847.2|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|898
1657796400000|2022-07-14 11:00:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11847.3|11843.3|1415
1657796700000|2022-07-14 11:05:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1031
1657797000000|2022-07-14 11:10:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1682
1657797300000|2022-07-14 11:15:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|717
1657797600000|2022-07-14 11:20:00|11853.6|11849.6|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|2151
1657797900000|2022-07-14 11:25:00|11852.8|11848.8|11857.5|11853.5|11859|11855|11852.8|11848.8|1109
1657798200000|2022-07-14 11:30:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11852.8|11848.8|1792
1657798500000|2022-07-14 11:35:00|11859|11855|11870|11866|11871.5|11867.5|11859|11855|2447
1657798800000|2022-07-14 11:40:00|11871.5|11867.5|11879.3|11875.3|11887.2|11883.2|11871.5|11867.5|6436
1657799100000|2022-07-14 11:45:00|11880.9|11876.9|11880.9|11876.9|11884|11880|11876.2|11872.2|3494
1657799400000|2022-07-14 11:50:00|11879.3|11875.3|11876.2|11872.2|11884|11880|11876.2|11872.2|3193
1657799700000|2022-07-14 11:55:00|11877|11873|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|1873
1657800000000|2022-07-14 12:00:00|11874.7|11870.7|11874.7|11870.7|11877.8|11873.8|11870|11866|3025
1657800300000|2022-07-14 12:05:00|11873.1|11869.1|11865.3|11861.3|11874.7|11870.7|11860.6|11856.6|3980
1657800600000|2022-07-14 12:10:00|11866.8|11862.8|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|3029
1657800900000|2022-07-14 12:15:00|11859|11855|11863.7|11859.7|11863.7|11859.7|11857.5|11853.5|2063
1657801200000|2022-07-14 12:20:00|11860.6|11856.6|11846.5|11842.5|11860.6|11856.6|11845|11841|7591
1657801500000|2022-07-14 12:25:00|11845|11841|11846.5|11842.5|11849.7|11845.7|11840.3|11836.3|5115
1657801800000|2022-07-14 12:30:00|11847.3|11843.3|11854.3|11850.3|11857.5|11853.5|11841.8|11837.8|8914
1657802100000|2022-07-14 12:35:00|11852.8|11848.8|11840.3|11836.3|11855.9|11851.9|11837.2|11833.2|7661
1657802400000|2022-07-14 12:40:00|11838.7|11834.7|11841.8|11837.8|11846.5|11842.5|11838.7|11834.7|4752
1657802700000|2022-07-14 12:45:00|11840.3|11836.3|11832.5|11828.5|11843.4|11839.4|11829.3|11825.3|6296
1657803000000|2022-07-14 12:50:00|11834|11830|11834|11830|11841.8|11837.8|11834|11830|5465
1657803300000|2022-07-14 12:55:00|11832.5|11828.5|11835.6|11831.6|11838.7|11834.7|11832.5|11828.5|2020
1657803600000|2022-07-14 13:00:00|11837.2|11833.2|11835.6|11831.6|11840.3|11836.3|11829.3|11825.3|4455
1657803900000|2022-07-14 13:05:00|11834|11830|11834|11830|11840.3|11836.3|11830.9|11826.9|9489
1657804200000|2022-07-14 13:10:00|11835.6|11831.6|11821.5|11817.5|11835.6|11831.6|11818.4|11814.4|13920
1657804500000|2022-07-14 13:15:00|11820|11816|11816.8|11812.8|11824.7|11820.7|11815.3|11811.3|11371
1657804800000|2022-07-14 13:20:00|11815.3|11811.3|11821.5|11817.5|11823.1|11819.1|11812.2|11808.2|11239
1657805100000|2022-07-14 13:25:00|11820|11816|11816.8|11812.8|11821.5|11817.5|11813.7|11809.7|6072
1657805400000|2022-07-14 13:30:00|11815.3|11811.3|11804.3|11800.3|11815.3|11811.3|11804.3|11800.3|14336
1657805700000|2022-07-14 13:35:00|11801.2|11797.2|11799.7|11795.7|11801.2|11797.2|11793.4|11789.4|11195
1657806000000|2022-07-14 13:40:00|11801.2|11797.2|11818.4|11814.4|11818.4|11814.4|11799.7|11795.7|12501
1657806300000|2022-07-14 13:45:00|11820|11816|11820|11816|11821.5|11817.5|11812.2|11808.2|10235
1657806600000|2022-07-14 13:50:00|11821.5|11817.5|11816.8|11812.8|11824.7|11820.7|11810.6|11806.6|8671
1657806900000|2022-07-14 13:55:00|11815.3|11811.3|11816.8|11812.8|11821.5|11817.5|11813.7|11809.7|7507
1657807200000|2022-07-14 14:00:00|11815.3|11811.3|11816.8|11812.8|11818.4|11814.4|11809|11805|6734
1657807500000|2022-07-14 14:05:00|11818.4|11814.4|11815.3|11811.3|11818.4|11814.4|11812.2|11808.2|7395
1657807800000|2022-07-14 14:10:00|11816.8|11812.8|11812.2|11808.2|11816.8|11812.8|11809|11805|6504
1657808100000|2022-07-14 14:15:00|11813.7|11809.7|11818.4|11814.4|11818.4|11814.4|11810.6|11806.6|5300
1657808400000|2022-07-14 14:20:00|11820|11816|11815.3|11811.3|11821.5|11817.5|11812.2|11808.2|4564
1657808700000|2022-07-14 14:25:00|11813.7|11809.7|11810.6|11806.6|11815.3|11811.3|11809|11805|3554
1657809000000|2022-07-14 14:30:00|11809|11805|11798.1|11794.1|11810.6|11806.6|11798.1|11794.1|5010
1657809300000|2022-07-14 14:35:00|11799.7|11795.7|11802.8|11798.8|11804.3|11800.3|11795|11791|6862
1657809600000|2022-07-14 14:40:00|11801.2|11797.2|11812.2|11808.2|11812.2|11808.2|11801.2|11797.2|4773
1657809900000|2022-07-14 14:45:00|11811.4|11807.4|11813.7|11809.7|11813.7|11809.7|11809|11805|3377
1657810200000|2022-07-14 14:50:00|11815.3|11811.3|11824.7|11820.7|11826.2|11822.2|11815.3|11811.3|12137
1657810500000|2022-07-14 14:55:00|11826.2|11822.2|11823.1|11819.1|11832.5|11828.5|11821.5|11817.5|7890
1657810800000|2022-07-14 15:00:00|11826.2|11822.2|11820|11816|11840.3|11836.3|11816.8|11812.8|11776
1657811100000|2022-07-14 15:05:00|11818.4|11814.4|11835.6|11831.6|11838.7|11834.7|11818.4|11814.4|6788
1657811400000|2022-07-14 15:10:00|11837.2|11833.2|11840.3|11836.3|11841.8|11837.8|11835.6|11831.6|5689
1657811700000|2022-07-14 15:15:00|11837.2|11833.2|11835.6|11831.6|11838.7|11834.7|11830.9|11826.9|7954
1657812000000|2022-07-14 15:20:00|11837.2|11833.2|11837.2|11833.2|11840.3|11836.3|11830.9|11826.9|5183
1657812300000|2022-07-14 15:25:00|11835.6|11831.6|11838.7|11834.7|11840.3|11836.3|11835.6|11831.6|4011
1657812600000|2022-07-14 15:30:00|11837.2|11833.2|11848.1|11844.1|11849.7|11845.7|11837.2|11833.2|6622
1657812900000|2022-07-14 15:35:00|11849.7|11845.7|11851.2|11847.2|11855.9|11851.9|11846.5|11842.5|6454
1657813200000|2022-07-14 15:40:00|11849.7|11845.7|11852.8|11848.8|11860.6|11856.6|11848.1|11844.1|7713
1657813500000|2022-07-14 15:45:00|11854.3|11850.3|11845|11841|11859|11855|11843.4|11839.4|4685
1657813800000|2022-07-14 15:50:00|11844.2|11840.2|11846.5|11842.5|11849.7|11845.7|11841.8|11837.8|6769
1657814100000|2022-07-14 15:55:00|11848.1|11844.1|11841.8|11837.8|11849.7|11845.7|11841.8|11837.8|3048
1657814400000|2022-07-14 16:00:00|11840.3|11836.3|11845|11841|11845|11841|11837.2|11833.2|3096
1657814700000|2022-07-14 16:05:00|11843.4|11839.4|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|3306
1657815000000|2022-07-14 16:10:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11835.6|11831.6|2407
1657815300000|2022-07-14 16:15:00|11835.6|11831.6|11829.3|11825.3|11835.6|11831.6|11827.8|11823.8|3943
1657815600000|2022-07-14 16:20:00|11827.8|11823.8|11824.7|11820.7|11829.3|11825.3|11823.1|11819.1|2374
1657815900000|2022-07-14 16:25:00|11826.2|11822.2|11824.7|11820.7|11827.8|11823.8|11824.7|11820.7|3678
1657816200000|2022-07-14 16:30:00|11826.2|11822.2|11821.5|11817.5|11827.8|11823.8|11821.5|11817.5|4207
1657816500000|2022-07-14 16:35:00|11820.8|11816.8|11829.3|11825.3|11830.9|11826.9|11820|11816|3168
1657816800000|2022-07-14 16:40:00|11828.6|11824.6|11830.9|11826.9|11832.5|11828.5|11826.2|11822.2|2522
1657817100000|2022-07-14 16:45:00|11832.5|11828.5|11840.3|11836.3|11841.8|11837.8|11829.3|11825.3|5910
1657817400000|2022-07-14 16:50:00|11838.7|11834.7|11838.7|11834.7|11841.8|11837.8|11837.9|11833.9|3744
1657817700000|2022-07-14 16:55:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11834|11830|3138
1657818000000|2022-07-14 17:00:00|11841.8|11837.8|11841.8|11837.8|11846.5|11842.5|11838.7|11834.7|5348
1657818300000|2022-07-14 17:05:00|11843.4|11839.4|11852.8|11848.8|11852.8|11848.8|11843.4|11839.4|4499
1657818600000|2022-07-14 17:10:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11846.5|11842.5|3974
1657818900000|2022-07-14 17:15:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11851.2|11847.2|4450
1657819200000|2022-07-14 17:20:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|1974
1657819500000|2022-07-14 17:25:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1583
1657819800000|2022-07-14 17:30:00|11849.7|11845.7|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|2266
1657820100000|2022-07-14 17:35:00|11848.1|11844.1|11852.8|11848.8|11854.3|11850.3|11848.1|11844.1|1510
1657820400000|2022-07-14 17:40:00|11854.3|11850.3|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|1897
1657820700000|2022-07-14 17:45:00|11849.7|11845.7|11849.7|11845.7|11852|11848|11848.1|11844.1|1465
1657821000000|2022-07-14 17:50:00|11848.1|11844.1|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|2024
1657821300000|2022-07-14 17:55:00|11851.2|11847.2|11851.2|11847.2|11855.9|11851.9|11849.7|11845.7|1743
1657821600000|2022-07-14 18:00:00|11849.7|11845.7|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|3110
1657821900000|2022-07-14 18:05:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1645
1657822200000|2022-07-14 18:10:00|11849.7|11845.7|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|2033
1657822500000|2022-07-14 18:15:00|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|1246
1657822800000|2022-07-14 18:20:00|11848.1|11844.1|11852.8|11848.8|11852.8|11848.8|11848.1|11844.1|1204
1657823100000|2022-07-14 18:25:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1598
1657823400000|2022-07-14 18:30:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|1280
1657823700000|2022-07-14 18:35:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|1368
1657824000000|2022-07-14 18:40:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11848.1|11844.1|2038
1657824300000|2022-07-14 18:45:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|1748
1657824600000|2022-07-14 18:50:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|1416
1657824900000|2022-07-14 18:55:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11848.1|11844.1|7003
1657825200000|2022-07-14 19:00:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11848.1|11844.1|2966
1657825500000|2022-07-14 19:05:00|11849.7|11845.7|11843.4|11839.4|11851.2|11847.2|11843.4|11839.4|2555
1657825800000|2022-07-14 19:10:00|11845|11841|11841.8|11837.8|11845|11841|11841.8|11837.8|990
1657826100000|2022-07-14 19:15:00|11842.6|11838.6|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|2265
1657826400000|2022-07-14 19:20:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|1550
1657826700000|2022-07-14 19:25:00|11840.3|11836.3|11849.7|11845.7|11851.2|11847.2|11840.3|11836.3|2618
1657827000000|2022-07-14 19:30:00|11852.8|11848.8|11860.6|11856.6|11860.6|11856.6|11852.8|11848.8|4207
1657827300000|2022-07-14 19:35:00|11859.8|11855.8|11859|11855|11860.6|11856.6|11857.5|11853.5|1463
1657827600000|2022-07-14 19:40:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11857.5|11853.5|1061
1657827900000|2022-07-14 19:45:00|11859|11855|11859|11855|11859|11855|11857.5|11853.5|560
1657828200000|2022-07-14 19:50:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11855.9|11851.9|1447
1657828500000|2022-07-14 19:55:00|11857.5|11853.5|11835.6|11831.6|11857.5|11853.5|11835.6|11831.6|5192
1657828800000|2022-07-14 20:00:00|11837.2|11833.2|11848.1|11844.1|11848.1|11844.1|11837.2|11833.2|8291
1657829100000|2022-07-14 20:05:00|11848.9|11844.9|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|1643
1657829400000|2022-07-14 20:10:00|11851.2|11847.2|11846.5|11842.5|11851.2|11847.2|11846.5|11842.5|1316
1657829700000|2022-07-14 20:15:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|535
1657830000000|2022-07-14 20:20:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|1088
1657830300000|2022-07-14 20:25:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|1032
1657830600000|2022-07-14 20:30:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|508
1657830900000|2022-07-14 20:35:00|||||||||175
1657831200000|2022-07-14 20:40:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|1220
1657831500000|2022-07-14 20:45:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1137
1657831800000|2022-07-14 20:50:00|11850.4|11846.4|11851.2|11847.2|11852.8|11848.8|11850.4|11846.4|2027
1657832100000|2022-07-14 20:55:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11846.5|11842.5|2095
1657836000000|2022-07-14 22:00:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11845|11841|238
1657836300000|2022-07-14 22:05:00|11847.3|11843.3|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|150
1657836600000|2022-07-14 22:10:00|||||||||120
1657836900000|2022-07-14 22:15:00|||||||||121
1657837200000|2022-07-14 22:20:00|11845.8|11841.8|11845|11841|11846.5|11842.5|11843.4|11839.4|178
1657837500000|2022-07-14 22:25:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|58
1657837800000|2022-07-14 22:30:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|99
1657838100000|2022-07-14 22:35:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|338
1657838400000|2022-07-14 22:40:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|48
1657838700000|2022-07-14 22:45:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|113
1657839000000|2022-07-14 22:50:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|91
1657839300000|2022-07-14 22:55:00|||||||||89
1657839600000|2022-07-14 23:00:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|54
1657839900000|2022-07-14 23:05:00|||||||||15
1657840200000|2022-07-14 23:10:00|||||||||3
1657840500000|2022-07-14 23:15:00|||||||||17
1657840800000|2022-07-14 23:20:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|80
1657841100000|2022-07-14 23:25:00|||||||||65
1657841400000|2022-07-14 23:30:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|280
1657841700000|2022-07-14 23:35:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|37
1657842000000|2022-07-14 23:40:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|62
1657842300000|2022-07-14 23:45:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|64
1657842600000|2022-07-14 23:50:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|81
1657842900000|2022-07-14 23:55:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|85
1657843200000|2022-07-15 00:00:00|11856.7|11852.7|11860.6|11856.6|11860.6|11856.6|11854.3|11850.3|806
1657843500000|2022-07-15 00:05:00|11859|11855|11863.7|11859.7|11865.3|11861.3|11857.5|11853.5|622
1657843800000|2022-07-15 00:10:00|11865.3|11861.3|11865.3|11861.3|11869.2|11865.2|11865.3|11861.3|1043
1657844100000|2022-07-15 00:15:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|421
1657844400000|2022-07-15 00:20:00|11866.1|11862.1|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|210
1657844700000|2022-07-15 00:25:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|325
1657845000000|2022-07-15 00:30:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|770
1657845300000|2022-07-15 00:35:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11862.2|11858.2|271
1657845600000|2022-07-15 00:40:00|11865.3|11861.3|11868.4|11864.4|11870|11866|11865.3|11861.3|736
1657845900000|2022-07-15 00:45:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|422
1657846200000|2022-07-15 00:50:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|542
1657846500000|2022-07-15 00:55:00|11862.2|11858.2|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|626
1657846800000|2022-07-15 01:00:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|440
1657847100000|2022-07-15 01:05:00|11862.9|11858.9|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|238
1657847400000|2022-07-15 01:10:00|11865.3|11861.3|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|332
1657847700000|2022-07-15 01:15:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|113
1657848000000|2022-07-15 01:20:00|11866.1|11862.1|11866.8|11862.8|11868.4|11864.4|11866.1|11862.1|236
1657848300000|2022-07-15 01:25:00|11868.4|11864.4|11863.7|11859.7|11868.4|11864.4|11863.7|11859.7|257
1657848600000|2022-07-15 01:30:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|207
1657848900000|2022-07-15 01:35:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11862.2|11858.2|199
1657849200000|2022-07-15 01:40:00|11866.1|11862.1|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|368
1657849500000|2022-07-15 01:45:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|457
1657849800000|2022-07-15 01:50:00|11866.1|11862.1|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|211
1657850100000|2022-07-15 01:55:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|121
1657850400000|2022-07-15 02:00:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|770
1657850700000|2022-07-15 02:05:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|250
1657851000000|2022-07-15 02:10:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|532
1657851300000|2022-07-15 02:15:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|792
1657851600000|2022-07-15 02:20:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|106
1657851900000|2022-07-15 02:25:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|336
1657852200000|2022-07-15 02:30:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|188
1657852500000|2022-07-15 02:35:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|115
1657852800000|2022-07-15 02:40:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|50
1657853100000|2022-07-15 02:45:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|72
1657853400000|2022-07-15 02:50:00|||||||||15
1657853700000|2022-07-15 02:55:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|34
1657854000000|2022-07-15 03:00:00|||||||||110
1657854300000|2022-07-15 03:05:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|61
1657854600000|2022-07-15 03:10:00|||||||||1
1657854900000|2022-07-15 03:15:00|||||||||13
1657855200000|2022-07-15 03:20:00|||||||||20
1657855500000|2022-07-15 03:25:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|168
1657855800000|2022-07-15 03:30:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|76
1657856100000|2022-07-15 03:35:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|100
1657856400000|2022-07-15 03:40:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|111
1657856700000|2022-07-15 03:45:00|||||||||177
1657857000000|2022-07-15 03:50:00|||||||||68
1657857300000|2022-07-15 03:55:00|||||||||3
1657857600000|2022-07-15 04:00:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|211
1657857900000|2022-07-15 04:05:00|||||||||3
1657858200000|2022-07-15 04:10:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|167
1657858500000|2022-07-15 04:15:00|||||||||4
1657858800000|2022-07-15 04:20:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11861.4|11857.4|962
1657859100000|2022-07-15 04:25:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|216
1657859400000|2022-07-15 04:30:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|193
1657859700000|2022-07-15 04:35:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|147
1657860000000|2022-07-15 04:40:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|79
1657860300000|2022-07-15 04:45:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|320
1657860600000|2022-07-15 04:50:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|25
1657860900000|2022-07-15 04:55:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|102
1657861200000|2022-07-15 05:00:00|11866.1|11862.1|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|39
1657861500000|2022-07-15 05:05:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|194
1657861800000|2022-07-15 05:10:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|254
1657862100000|2022-07-15 05:15:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|221
1657862400000|2022-07-15 05:20:00|||||||||290
1657862700000|2022-07-15 05:25:00|||||||||251
1657863000000|2022-07-15 05:30:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|491
1657863300000|2022-07-15 05:35:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|110
1657863600000|2022-07-15 05:40:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|236
1657863900000|2022-07-15 05:45:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|320
1657864200000|2022-07-15 05:50:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|341
1657864500000|2022-07-15 05:55:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|429
1657864800000|2022-07-15 06:00:00|11865.3|11861.3|11868.4|11864.4|11868.4|11864.4|11859|11855|1756
1657865100000|2022-07-15 06:05:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11863.7|11859.7|1149
1657865400000|2022-07-15 06:10:00|11866.8|11862.8|11870|11866|11870|11866|11865.3|11861.3|1553
1657865700000|2022-07-15 06:15:00|11868.4|11864.4|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|1730
1657866000000|2022-07-15 06:20:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|1236
1657866300000|2022-07-15 06:25:00|11866.8|11862.8|11870|11866|11871.5|11867.5|11866.8|11862.8|817
1657866600000|2022-07-15 06:30:00|11871.5|11867.5|11877.8|11873.8|11877.8|11873.8|11870|11866|1719
1657866900000|2022-07-15 06:35:00|11876.2|11872.2|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|2543
1657867200000|2022-07-15 06:40:00|11877|11873|11880.9|11876.9|11880.9|11876.9|11874.7|11870.7|1709
1657867500000|2022-07-15 06:45:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11880.9|11876.9|2511
1657867800000|2022-07-15 06:50:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|1747
1657868100000|2022-07-15 06:55:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|1162
1657868400000|2022-07-15 07:00:00|11887.2|11883.2|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|5514
1657868700000|2022-07-15 07:05:00|11887.2|11883.2|11890.3|11886.3|11893.4|11889.4|11887.2|11883.2|2606
1657869000000|2022-07-15 07:10:00|11888.7|11884.7|11887.2|11883.2|11891.8|11887.8|11885.6|11881.6|2813
1657869300000|2022-07-15 07:15:00|11888.7|11884.7|11885.6|11881.6|11890.3|11886.3|11885.6|11881.6|1522
1657869600000|2022-07-15 07:20:00|11887.2|11883.2|11880.9|11876.9|11887.2|11883.2|11879.3|11875.3|2540
1657869900000|2022-07-15 07:25:00|11879.3|11875.3|11877.8|11873.8|11884|11880|11877.8|11873.8|2506
1657870200000|2022-07-15 07:30:00|11879.3|11875.3|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|1683
1657870500000|2022-07-15 07:35:00|11877.8|11873.8|11874.7|11870.7|11879.3|11875.3|11873.1|11869.1|2146
1657870800000|2022-07-15 07:40:00|11875.4|11871.4|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|1969
1657871100000|2022-07-15 07:45:00|11877.8|11873.8|11882.5|11878.5|11882.5|11878.5|11877.8|11873.8|898
1657871400000|2022-07-15 07:50:00|11880.9|11876.9|11876.2|11872.2|11882.5|11878.5|11876.2|11872.2|1600
1657871700000|2022-07-15 07:55:00|11877.8|11873.8|11873.1|11869.1|11879.3|11875.3|11873.1|11869.1|884
1657872000000|2022-07-15 08:00:00|11871.5|11867.5|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|2319
1657872300000|2022-07-15 08:05:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11866.8|11862.8|3151
1657872600000|2022-07-15 08:10:00|11870|11866|11870|11866|11871.5|11867.5|11866.8|11862.8|1366
1657872900000|2022-07-15 08:15:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11870|11866|775
1657873200000|2022-07-15 08:20:00|11873.1|11869.1|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|1171
1657873500000|2022-07-15 08:25:00|11870|11866|11874.7|11870.7|11874.7|11870.7|11870|11866|1036
1657873800000|2022-07-15 08:30:00|11876.2|11872.2|11879.3|11875.3|11880.9|11876.9|11874.7|11870.7|2482
1657874100000|2022-07-15 08:35:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|445
1657874400000|2022-07-15 08:40:00|11880.9|11876.9|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|423
1657874700000|2022-07-15 08:45:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|2191
1657875000000|2022-07-15 08:50:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|1840
1657875300000|2022-07-15 08:55:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|1305
1657875600000|2022-07-15 09:00:00|11876.2|11872.2|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|945
1657875900000|2022-07-15 09:05:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|1756
1657876200000|2022-07-15 09:10:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|838
1657876500000|2022-07-15 09:15:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|721
1657876800000|2022-07-15 09:20:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|729
1657877100000|2022-07-15 09:25:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|1037
1657877400000|2022-07-15 09:30:00|11876.2|11872.2|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|606
1657877700000|2022-07-15 09:35:00|11873.9|11869.9|11870|11866|11873.9|11869.9|11870|11866|1114
1657878000000|2022-07-15 09:40:00|11871.5|11867.5|11866.8|11862.8|11871.5|11867.5|11865.3|11861.3|1783
1657878300000|2022-07-15 09:45:00|11865.3|11861.3|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|1428
1657878600000|2022-07-15 09:50:00|11865.3|11861.3|11862.2|11858.2|11866.8|11862.8|11862.2|11858.2|2108
1657878900000|2022-07-15 09:55:00|11863.7|11859.7|11865.3|11861.3|11866.8|11862.8|11862.2|11858.2|1074
1657879200000|2022-07-15 10:00:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|875
1657879500000|2022-07-15 10:05:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|398
1657879800000|2022-07-15 10:10:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11866.8|11862.8|1149
1657880100000|2022-07-15 10:15:00|11870.8|11866.8|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|493
1657880400000|2022-07-15 10:20:00|11870|11866|11870|11866|11871.5|11867.5|11868.4|11864.4|670
1657880700000|2022-07-15 10:25:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|1060
1657881000000|2022-07-15 10:30:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|1526
1657881300000|2022-07-15 10:35:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|764
1657881600000|2022-07-15 10:40:00|11868.4|11864.4|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|921
1657881900000|2022-07-15 10:45:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11866.8|11862.8|810
1657882200000|2022-07-15 10:50:00|11869.2|11865.2|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|542
1657882500000|2022-07-15 10:55:00|11870|11866|11868.4|11864.4|11871.5|11867.5|11868.4|11864.4|672
1657882800000|2022-07-15 11:00:00|11869.2|11865.2|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|576
1657883100000|2022-07-15 11:05:00|11873.9|11869.9|11870|11866|11875.4|11871.4|11870|11866|1104
1657883400000|2022-07-15 11:10:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11862.2|11858.2|1944
1657883700000|2022-07-15 11:15:00|11866.8|11862.8|11870|11866|11870|11866|11865.3|11861.3|1346
1657884000000|2022-07-15 11:20:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11870|11866|1262
1657884300000|2022-07-15 11:25:00|11870.8|11866.8|11871.5|11867.5|11874.7|11870.7|11870|11866|2621
1657884600000|2022-07-15 11:30:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11868.4|11864.4|1571
1657884900000|2022-07-15 11:35:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|1664
1657885200000|2022-07-15 11:40:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|2991
1657885500000|2022-07-15 11:45:00|11865.3|11861.3|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|3658
1657885800000|2022-07-15 11:50:00|11866.8|11862.8|11870|11866|11870|11866|11865.3|11861.3|1097
1657886100000|2022-07-15 11:55:00|11868.4|11864.4|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|1400
1657886400000|2022-07-15 12:00:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11866.8|11862.8|2111
1657886700000|2022-07-15 12:05:00|11870|11866|11870|11866|11871.5|11867.5|11868.4|11864.4|3713
1657887000000|2022-07-15 12:10:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11868.4|11864.4|3406
1657887300000|2022-07-15 12:15:00|11868.4|11864.4|11873.1|11869.1|11874.7|11870.7|11867.6|11863.6|3741
1657887600000|2022-07-15 12:20:00|11871.5|11867.5|11874.7|11870.7|11877.8|11873.8|11868.4|11864.4|4036
1657887900000|2022-07-15 12:25:00|11873.1|11869.1|11868.4|11864.4|11879.3|11875.3|11868.4|11864.4|4269
1657888200000|2022-07-15 12:30:00|11869.2|11865.2|11845|11841|11871.5|11867.5|11840.3|11836.3|12457
1657888500000|2022-07-15 12:35:00|11846.5|11842.5|11879.3|11875.3|11888.7|11884.7|11841.8|11837.8|11991
1657888800000|2022-07-15 12:40:00|11880.9|11876.9|11870|11866|11884|11880|11868.4|11864.4|7696
1657889100000|2022-07-15 12:45:00|11871.5|11867.5|11882.5|11878.5|11890.3|11886.3|11868.4|11864.4|8105
1657889400000|2022-07-15 12:50:00|11880.9|11876.9|11885.6|11881.6|11887.2|11883.2|11879.3|11875.3|5311
1657889700000|2022-07-15 12:55:00|11887.2|11883.2|11885.6|11881.6|11893.4|11889.4|11882.5|11878.5|6864
1657890000000|2022-07-15 13:00:00|11884|11880|11863.7|11859.7|11885.6|11881.6|11862.2|11858.2|6427
1657890300000|2022-07-15 13:05:00|11865.3|11861.3|11860.6|11856.6|11871.5|11867.5|11860.6|11856.6|3808
1657890600000|2022-07-15 13:10:00|11859|11855|11868.4|11864.4|11868.4|11864.4|11855.9|11851.9|5888
1657890900000|2022-07-15 13:15:00|11866.8|11862.8|11855.9|11851.9|11870|11866|11854.3|11850.3|8613
1657891200000|2022-07-15 13:20:00|11857.5|11853.5|11845|11841|11860.6|11856.6|11838.7|11834.7|8594
1657891500000|2022-07-15 13:25:00|11843.4|11839.4|11841.8|11837.8|11849.7|11845.7|11840.3|11836.3|5047
1657891800000|2022-07-15 13:30:00|11843.4|11839.4|11852.8|11848.8|11860.6|11856.6|11840.3|11836.3|5471
1657892100000|2022-07-15 13:35:00|11851.2|11847.2|11855.9|11851.9|11861.4|11857.4|11848.1|11844.1|3645
1657892400000|2022-07-15 13:40:00|11857.5|11853.5|11846.5|11842.5|11857.5|11853.5|11843.4|11839.4|6304
1657892700000|2022-07-15 13:45:00|11847.3|11843.3|11845|11841|11849.7|11845.7|11841.8|11837.8|6883
1657893000000|2022-07-15 13:50:00|11843.4|11839.4|11846.5|11842.5|11849.7|11845.7|11843.4|11839.4|4597
1657893300000|2022-07-15 13:55:00|11845.8|11841.8|11863.7|11859.7|11868.4|11864.4|11845|11841|5689
1657893600000|2022-07-15 14:00:00|11862.9|11858.9|11873.1|11869.1|11900.4|11896.4|11860.6|11856.6|13642
1657893900000|2022-07-15 14:05:00|11871.5|11867.5|11870|11866|11876.2|11872.2|11865.3|11861.3|7805
1657894200000|2022-07-15 14:10:00|11868.4|11864.4|11860.6|11856.6|11870|11866|11859|11855|5606
1657894500000|2022-07-15 14:15:00|11862.2|11858.2|11866.8|11862.8|11866.8|11862.8|11855.9|11851.9|4754
1657894800000|2022-07-15 14:20:00|11868.4|11864.4|11876.2|11872.2|11882.5|11878.5|11868.4|11864.4|6362
1657895100000|2022-07-15 14:25:00|11877.8|11873.8|11877.8|11873.8|11880.9|11876.9|11874.7|11870.7|5022
1657895400000|2022-07-15 14:30:00|11876.2|11872.2|11872.3|11868.3|11876.2|11872.2|11868.4|11864.4|4209
1657895700000|2022-07-15 14:35:00|11873.1|11869.1|11876.2|11872.2|11879.3|11875.3|11871.5|11867.5|4803
1657896000000|2022-07-15 14:40:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11871.5|11867.5|3072
1657896300000|2022-07-15 14:45:00|11874.7|11870.7|11887.2|11883.2|11888.7|11884.7|11871.5|11867.5|7646
1657896600000|2022-07-15 14:50:00|11885.6|11881.6|11882.5|11878.5|11888.7|11884.7|11882.5|11878.5|5855
1657896900000|2022-07-15 14:55:00|11883.3|11879.3|11884|11880|11887.2|11883.2|11880.9|11876.9|5167
1657897200000|2022-07-15 15:00:00|11882.5|11878.5|11879.3|11875.3|11887.2|11883.2|11879.3|11875.3|5061
1657897500000|2022-07-15 15:05:00|11880.9|11876.9|11880.9|11876.9|11881.7|11877.7|11874.7|11870.7|4245
1657897800000|2022-07-15 15:10:00|11882.5|11878.5|11876.2|11872.2|11882.5|11878.5|11868.4|11864.4|5120
1657898100000|2022-07-15 15:15:00|11877.8|11873.8|11871.5|11867.5|11877.8|11873.8|11868.4|11864.4|5117
1657898400000|2022-07-15 15:20:00|11870|11866|11874.7|11870.7|11876.2|11872.2|11870|11866|2883
1657898700000|2022-07-15 15:25:00|11873.1|11869.1|11879.3|11875.3|11880.9|11876.9|11871.5|11867.5|2226
1657899000000|2022-07-15 15:30:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|1449
1657899300000|2022-07-15 15:35:00|11877.8|11873.8|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|1120
1657899600000|2022-07-15 15:40:00|11877|11873|11874.7|11870.7|11877.8|11873.8|11873.1|11869.1|1298
1657899900000|2022-07-15 15:45:00|11876.2|11872.2|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1590
1657900200000|2022-07-15 15:50:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|2845
1657900500000|2022-07-15 15:55:00|11877.8|11873.8|11873.1|11869.1|11879.3|11875.3|11873.1|11869.1|1911
1657900800000|2022-07-15 16:00:00|11874.7|11870.7|11879.3|11875.3|11879.3|11875.3|11873.1|11869.1|2174
1657901100000|2022-07-15 16:05:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|1704
1657901400000|2022-07-15 16:10:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|2540
1657901700000|2022-07-15 16:15:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|570
1657902000000|2022-07-15 16:20:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|678
1657902300000|2022-07-15 16:25:00|11879.3|11875.3|11873.1|11869.1|11880.9|11876.9|11871.5|11867.5|1982
1657902600000|2022-07-15 16:30:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11868.4|11864.4|2624
1657902900000|2022-07-15 16:35:00|11868.4|11864.4|11865.3|11861.3|11870|11866|11865.3|11861.3|1089
1657903200000|2022-07-15 16:40:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|2220
1657903500000|2022-07-15 16:45:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|1251
1657903800000|2022-07-15 16:50:00|11866.1|11862.1|11868.4|11864.4|11870|11866|11865.3|11861.3|3489
1657904100000|2022-07-15 16:55:00|11870|11866|11870|11866|11871.5|11867.5|11868.4|11864.4|2220
1657904400000|2022-07-15 17:00:00|11868.4|11864.4|11867.6|11863.6|11870|11866|11866.8|11862.8|1063
1657904700000|2022-07-15 17:05:00|11866.8|11862.8|11870|11866|11870|11866|11866.8|11862.8|620
1657905000000|2022-07-15 17:10:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11870|11866|1549
1657905300000|2022-07-15 17:15:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|933
1657905600000|2022-07-15 17:20:00|11870|11866|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|1132
1657905900000|2022-07-15 17:25:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|1178
1657906200000|2022-07-15 17:30:00|11869.2|11865.2|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|1058
1657906500000|2022-07-15 17:35:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11870|11866|1087
1657906800000|2022-07-15 17:40:00|11870|11866|11870|11866|11871.5|11867.5|11870|11866|240
1657907100000|2022-07-15 17:45:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|633
1657907400000|2022-07-15 17:50:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|1798
1657907700000|2022-07-15 17:55:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|608
1657908000000|2022-07-15 18:00:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|1483
1657908300000|2022-07-15 18:05:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|1071
1657908600000|2022-07-15 18:10:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|483
1657908900000|2022-07-15 18:15:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|552
1657909200000|2022-07-15 18:20:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|1500
1657909500000|2022-07-15 18:25:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|2077
1657909800000|2022-07-15 18:30:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|424
1657910100000|2022-07-15 18:35:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|116
1657910400000|2022-07-15 18:40:00|11863.7|11859.7|11868.4|11864.4|11868.4|11864.4|11863.7|11859.7|3179
1657910700000|2022-07-15 18:45:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1523
1657911000000|2022-07-15 18:50:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|955
1657911300000|2022-07-15 18:55:00|11866.1|11862.1|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|3491
1657911600000|2022-07-15 19:00:00|11865.3|11861.3|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|1539
1657911900000|2022-07-15 19:05:00|11864.5|11860.5|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|1121
1657912200000|2022-07-15 19:10:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|1747
1657912500000|2022-07-15 19:15:00|11863.7|11859.7|11865.3|11861.3|11866.8|11862.8|11862.2|11858.2|2309
1657912800000|2022-07-15 19:20:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|958
1657913100000|2022-07-15 19:25:00|||||||||344
1657913400000|2022-07-15 19:30:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|844
1657913700000|2022-07-15 19:35:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|2610
1657914000000|2022-07-15 19:40:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|2002
1657914300000|2022-07-15 19:45:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1880
1657914600000|2022-07-15 19:50:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|2005
1657914900000|2022-07-15 19:55:00|11868.4|11864.4|11866.8|11862.8|11870|11866|11865.3|11861.3|3448
1657915200000|2022-07-15 20:00:00|11865.3|11861.3|11873.1|11869.1|11874.7|11870.7|11865.3|11861.3|4119
1657915500000|2022-07-15 20:05:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|3207
1657915800000|2022-07-15 20:10:00|11871.5|11867.5|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|1948
1657916100000|2022-07-15 20:15:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|1080
1657916400000|2022-07-15 20:20:00|||||||||69
1657916700000|2022-07-15 20:25:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|524
1657917000000|2022-07-15 20:30:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11862.2|11858.2|1265
1657917300000|2022-07-15 20:35:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|672
1657917600000|2022-07-15 20:40:00|11865.3|11861.3|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|965
1657917900000|2022-07-15 20:45:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|1357
1657918200000|2022-07-15 20:50:00|11868.4|11864.4|11870|11866|11870|11866|11866.8|11862.8|1126
1657918500000|2022-07-15 20:55:00|11871.5|11867.5|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|1869
1658095200000|2022-07-17 22:00:00|11866.8|11862.8|11862.2|11858.2|11870|11866|11859|11855|1302
1658095500000|2022-07-17 22:05:00|11862.9|11858.9|11868.4|11864.4|11868.4|11864.4|11862.9|11858.9|324
1658095800000|2022-07-17 22:10:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|400
1658096100000|2022-07-17 22:15:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|417
1658096400000|2022-07-17 22:20:00|11865.3|11861.3|11870|11866|11870|11866|11865.3|11861.3|437
1658096700000|2022-07-17 22:25:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|755
1658097000000|2022-07-17 22:30:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|262
1658097300000|2022-07-17 22:35:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|170
1658097600000|2022-07-17 22:40:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|322
1658097900000|2022-07-17 22:45:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|672
1658098200000|2022-07-17 22:50:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|132
1658098500000|2022-07-17 22:55:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|162
1658098800000|2022-07-17 23:00:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|85
1658099100000|2022-07-17 23:05:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|8
1658099400000|2022-07-17 23:10:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|72
1658099700000|2022-07-17 23:15:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|24
1658100000000|2022-07-17 23:20:00|||||||||7
1658100300000|2022-07-17 23:25:00|||||||||56
1658100600000|2022-07-17 23:30:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|236
1658100900000|2022-07-17 23:35:00|||||||||139
1658101200000|2022-07-17 23:40:00|||||||||111
1658101500000|2022-07-17 23:45:00|||||||||86
1658101800000|2022-07-17 23:50:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|141
1658102100000|2022-07-17 23:55:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|152
1658102400000|2022-07-18 00:00:00|||||||||160
1658102700000|2022-07-18 00:05:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|165
1658103000000|2022-07-18 00:10:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|203
1658103300000|2022-07-18 00:15:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|68
1658103600000|2022-07-18 00:20:00|11876.2|11872.2|11882.5|11878.5|11882.5|11878.5|11876.2|11872.2|665
1658103900000|2022-07-18 00:25:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|886
1658104200000|2022-07-18 00:30:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|523
1658104500000|2022-07-18 00:35:00|11884|11880|11887.2|11883.2|11887.2|11883.2|11884|11880|498
1658104800000|2022-07-18 00:40:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|329
1658105100000|2022-07-18 00:45:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|287
1658105400000|2022-07-18 00:50:00|||||||||275
1658105700000|2022-07-18 00:55:00|11886.4|11882.4|11890.3|11886.3|11890.3|11886.3|11886.4|11882.4|637
1658106000000|2022-07-18 01:00:00|11891.8|11887.8|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|636
1658106300000|2022-07-18 01:05:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|195
1658106600000|2022-07-18 01:10:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|101
1658106900000|2022-07-18 01:15:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|232
1658107200000|2022-07-18 01:20:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|648
1658107500000|2022-07-18 01:25:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|227
1658107800000|2022-07-18 01:30:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|382
1658108100000|2022-07-18 01:35:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|107
1658108400000|2022-07-18 01:40:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|302
1658108700000|2022-07-18 01:45:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|57
1658109000000|2022-07-18 01:50:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|292
1658109300000|2022-07-18 01:55:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|131
1658109600000|2022-07-18 02:00:00|||||||||156
1658109900000|2022-07-18 02:05:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|324
1658110200000|2022-07-18 02:10:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|194
1658110500000|2022-07-18 02:15:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|194
1658110800000|2022-07-18 02:20:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|370
1658111100000|2022-07-18 02:25:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|964
1658111400000|2022-07-18 02:30:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|330
1658111700000|2022-07-18 02:35:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|311
1658112000000|2022-07-18 02:40:00|||||||||75
1658112300000|2022-07-18 02:45:00|||||||||63
1658112600000|2022-07-18 02:50:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|438
1658112900000|2022-07-18 02:55:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|379
1658113200000|2022-07-18 03:00:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|505
1658113500000|2022-07-18 03:05:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|106
1658113800000|2022-07-18 03:10:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|79
1658114100000|2022-07-18 03:15:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|168
1658114400000|2022-07-18 03:20:00|||||||||169
1658114700000|2022-07-18 03:25:00|||||||||125
1658115000000|2022-07-18 03:30:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|737
1658115300000|2022-07-18 03:35:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|219
1658115600000|2022-07-18 03:40:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|339
1658115900000|2022-07-18 03:45:00|||||||||16
1658116200000|2022-07-18 03:50:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|159
1658116500000|2022-07-18 03:55:00|||||||||47
1658116800000|2022-07-18 04:00:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|184
1658117100000|2022-07-18 04:05:00|||||||||7
1658117400000|2022-07-18 04:10:00|||||||||37
1658117700000|2022-07-18 04:15:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|146
1658118000000|2022-07-18 04:20:00|||||||||1
1658118300000|2022-07-18 04:25:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|887
1658118600000|2022-07-18 04:30:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|74
1658118900000|2022-07-18 04:35:00|||||||||2
1658119200000|2022-07-18 04:40:00|||||||||2
1658119500000|2022-07-18 04:45:00|||||||||93
1658119800000|2022-07-18 04:50:00|||||||||112
1658120100000|2022-07-18 04:55:00|11884|11880|11884|11880|11884|11880|11884|11880|69
1658120400000|2022-07-18 05:00:00|||||||||46
1658120700000|2022-07-18 05:05:00|||||||||48
1658121000000|2022-07-18 05:10:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|245
1658121300000|2022-07-18 05:15:00|11884|11880|11884|11880|11884|11880|11882.5|11878.5|319
1658121600000|2022-07-18 05:20:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|152
1658121900000|2022-07-18 05:25:00|||||||||61
1658122200000|2022-07-18 05:30:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|548
1658122500000|2022-07-18 05:35:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|215
1658122800000|2022-07-18 05:40:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|174
1658123100000|2022-07-18 05:45:00|||||||||534
1658123400000|2022-07-18 05:50:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|642
1658123700000|2022-07-18 05:55:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|1214
1658124000000|2022-07-18 06:00:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|814
1658124300000|2022-07-18 06:05:00|11877.8|11873.8|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|395
1658124600000|2022-07-18 06:10:00|11879.3|11875.3|11876.2|11872.2|11884|11880|11876.2|11872.2|1091
1658124900000|2022-07-18 06:15:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|2651
1658125200000|2022-07-18 06:20:00|11873.1|11869.1|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|756
1658125500000|2022-07-18 06:25:00|11870|11866|11870|11866|11870|11866|11866.8|11862.8|1516
1658125800000|2022-07-18 06:30:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|533
1658126100000|2022-07-18 06:35:00|11865.3|11861.3|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|1076
1658126400000|2022-07-18 06:40:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11857.5|11853.5|1182
1658126700000|2022-07-18 06:45:00|11860.6|11856.6|11855.9|11851.9|11862.2|11858.2|11855.9|11851.9|678
1658127000000|2022-07-18 06:50:00|11857.5|11853.5|11860.6|11856.6|11862.2|11858.2|11855.9|11851.9|947
1658127300000|2022-07-18 06:55:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|448
1658127600000|2022-07-18 07:00:00|11859|11855|11857.5|11853.5|11862.2|11858.2|11855.9|11851.9|1685
1658127900000|2022-07-18 07:05:00|11855.9|11851.9|11852.8|11848.8|11857.5|11853.5|11852.8|11848.8|1904
1658128200000|2022-07-18 07:10:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11846.5|11842.5|2953
1658128500000|2022-07-18 07:15:00|11853.6|11849.6|11854.3|11850.3|11854.3|11850.3|11848.1|11844.1|1216
1658128800000|2022-07-18 07:20:00|11852.8|11848.8|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|1450
1658129100000|2022-07-18 07:25:00|11854.3|11850.3|11849.7|11845.7|11855.9|11851.9|11849.7|11845.7|731
1658129400000|2022-07-18 07:30:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|2158
1658129700000|2022-07-18 07:35:00|11848.1|11844.1|11852.8|11848.8|11854.3|11850.3|11848.1|11844.1|791
1658130000000|2022-07-18 07:40:00|11854.3|11850.3|11855.9|11851.9|11859|11855|11852.8|11848.8|1933
1658130300000|2022-07-18 07:45:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11855.9|11851.9|1759
1658130600000|2022-07-18 07:50:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11859|11855|802
1658130900000|2022-07-18 07:55:00|11859|11855|11859|11855|11860.6|11856.6|11857.5|11853.5|928
1658131200000|2022-07-18 08:00:00|11857.5|11853.5|11859|11855|11860.6|11856.6|11857.5|11853.5|1066
1658131500000|2022-07-18 08:05:00|11859.8|11855.8|11862.2|11858.2|11863.7|11859.7|11859|11855|1740
1658131800000|2022-07-18 08:10:00|11862.9|11858.9|11859|11855|11863.7|11859.7|11859|11855|645
1658132100000|2022-07-18 08:15:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11859|11855|441
1658132400000|2022-07-18 08:20:00|11860.6|11856.6|11865.3|11861.3|11865.3|11861.3|11860.6|11856.6|1275
1658132700000|2022-07-18 08:25:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|987
1658133000000|2022-07-18 08:30:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|936
1658133300000|2022-07-18 08:35:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|665
1658133600000|2022-07-18 08:40:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11857.5|11853.5|1826
1658133900000|2022-07-18 08:45:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|433
1658134200000|2022-07-18 08:50:00|11857.5|11853.5|11859|11855|11859|11855|11855.9|11851.9|1281
1658134500000|2022-07-18 08:55:00|11857.5|11853.5|11854.3|11850.3|11859|11855|11854.3|11850.3|570
1658134800000|2022-07-18 09:00:00|11855.1|11851.1|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|774
1658135100000|2022-07-18 09:05:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|4087
1658135400000|2022-07-18 09:10:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11844.2|11840.2|2396
1658135700000|2022-07-18 09:15:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|1187
1658136000000|2022-07-18 09:20:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11845|11841|2165
1658136300000|2022-07-18 09:25:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11845|11841|1742
1658136600000|2022-07-18 09:30:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|554
1658136900000|2022-07-18 09:35:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11846.5|11842.5|3316
1658137200000|2022-07-18 09:40:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|1253
1658137500000|2022-07-18 09:45:00|11845|11841|11845|11841|11848.1|11844.1|11843.4|11839.4|4049
1658137800000|2022-07-18 09:50:00|11844.2|11840.2|11843.4|11839.4|11845|11841|11841.8|11837.8|2454
1658138100000|2022-07-18 09:55:00|11845|11841|11841.8|11837.8|11845|11841|11841.8|11837.8|594
1658138400000|2022-07-18 10:00:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|1156
1658138700000|2022-07-18 10:05:00|11841.8|11837.8|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|314
1658139000000|2022-07-18 10:10:00|11848.1|11844.1|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|519
1658139300000|2022-07-18 10:15:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|87
1658139600000|2022-07-18 10:20:00|11845|11841|11845|11841|11845|11841|11843.4|11839.4|601
1658139900000|2022-07-18 10:25:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11845|11841|632
1658140200000|2022-07-18 10:30:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11845|11841|324
1658140500000|2022-07-18 10:35:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|842
1658140800000|2022-07-18 10:40:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|944
1658141100000|2022-07-18 10:45:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|563
1658141400000|2022-07-18 10:50:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|425
1658141700000|2022-07-18 10:55:00|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|785
1658142000000|2022-07-18 11:00:00|11850.4|11846.4|11851.2|11847.2|11851.2|11847.2|11847.3|11843.3|1393
1658142300000|2022-07-18 11:05:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|798
1658142600000|2022-07-18 11:10:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|932
1658142900000|2022-07-18 11:15:00|11849.7|11845.7|11852.8|11848.8|11852.8|11848.8|11848.1|11844.1|652
1658143200000|2022-07-18 11:20:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|523
1658143500000|2022-07-18 11:25:00|11849.7|11845.7|11855.9|11851.9|11855.9|11851.9|11849.7|11845.7|1201
1658143800000|2022-07-18 11:30:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|837
1658144100000|2022-07-18 11:35:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|1642
1658144400000|2022-07-18 11:40:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|1444
1658144700000|2022-07-18 11:45:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|592
1658145000000|2022-07-18 11:50:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|758
1658145300000|2022-07-18 11:55:00|11851.2|11847.2|11855.9|11851.9|11855.9|11851.9|11851.2|11847.2|680
1658145600000|2022-07-18 12:00:00|11854.3|11850.3|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|1750
1658145900000|2022-07-18 12:05:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11848.1|11844.1|1666
1658146200000|2022-07-18 12:10:00|11851.2|11847.2|11843.4|11839.4|11851.2|11847.2|11841.8|11837.8|2326
1658146500000|2022-07-18 12:15:00|11841.8|11837.8|11848.1|11844.1|11852.8|11848.8|11841.8|11837.8|2343
1658146800000|2022-07-18 12:20:00|11849.7|11845.7|11843.4|11839.4|11849.7|11845.7|11841.8|11837.8|3631
1658147100000|2022-07-18 12:25:00|11841.8|11837.8|11827.8|11823.8|11841.8|11837.8|11827.8|11823.8|6809
1658147400000|2022-07-18 12:30:00|11829.3|11825.3|11832.5|11828.5|11834|11830|11827.8|11823.8|4607
1658147700000|2022-07-18 12:35:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|4047
1658148000000|2022-07-18 12:40:00|11827.8|11823.8|11824.7|11820.7|11829.3|11825.3|11824.7|11820.7|2507
1658148300000|2022-07-18 12:45:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11816.8|11812.8|4582
1658148600000|2022-07-18 12:50:00|11820|11816|11826.2|11822.2|11826.2|11822.2|11820|11816|3484
1658148900000|2022-07-18 12:55:00|11827.8|11823.8|11821.5|11817.5|11827.8|11823.8|11820|11816|3942
1658149200000|2022-07-18 13:00:00|11820|11816|11818.4|11814.4|11823.1|11819.1|11815.3|11811.3|4646
1658149500000|2022-07-18 13:05:00|11820|11816|11832.5|11828.5|11832.5|11828.5|11820|11816|5521
1658149800000|2022-07-18 13:10:00|11830.9|11826.9|11835.6|11831.6|11840.3|11836.3|11830.9|11826.9|6016
1658150100000|2022-07-18 13:15:00|11837.2|11833.2|11830.9|11826.9|11837.2|11833.2|11829.3|11825.3|1754
1658150400000|2022-07-18 13:20:00|11829.3|11825.3|11832.5|11828.5|11837.2|11833.2|11829.3|11825.3|2274
1658150700000|2022-07-18 13:25:00|11834|11830|11837.2|11833.2|11838.7|11834.7|11832.5|11828.5|1967
1658151000000|2022-07-18 13:30:00|11838.7|11834.7|11834|11830|11838.7|11834.7|11827.8|11823.8|3646
1658151300000|2022-07-18 13:35:00|11832.5|11828.5|11827.8|11823.8|11835.6|11831.6|11826.2|11822.2|2841
1658151600000|2022-07-18 13:40:00|11826.2|11822.2|11826.2|11822.2|11829.3|11825.3|11821.5|11817.5|3665
1658151900000|2022-07-18 13:45:00|11825.4|11821.4|11835.6|11831.6|11837.2|11833.2|11824.7|11820.7|2767
1658152200000|2022-07-18 13:50:00|11837.2|11833.2|11835.6|11831.6|11840.3|11836.3|11834|11830|2655
1658152500000|2022-07-18 13:55:00|11834|11830|11834|11830|11838.7|11834.7|11832.5|11828.5|2646
1658152800000|2022-07-18 14:00:00|11832.5|11828.5|11830.9|11826.9|11841.8|11837.8|11830.9|11826.9|5835
1658153100000|2022-07-18 14:05:00|11831.7|11827.7|11824.7|11820.7|11832.5|11828.5|11824.7|11820.7|3027
1658153400000|2022-07-18 14:10:00|11823.1|11819.1|11824.7|11820.7|11829.3|11825.3|11823.1|11819.1|2593
1658153700000|2022-07-18 14:15:00|11826.2|11822.2|11830.9|11826.9|11830.9|11826.9|11826.2|11822.2|3600
1658154000000|2022-07-18 14:20:00|11832.5|11828.5|11826.2|11822.2|11832.5|11828.5|11826.2|11822.2|3018
1658154300000|2022-07-18 14:25:00|11827.8|11823.8|11832.5|11828.5|11834|11830|11826.2|11822.2|2697
1658154600000|2022-07-18 14:30:00|11830.9|11826.9|11830.9|11826.9|11834|11830|11829.3|11825.3|2361
1658154900000|2022-07-18 14:35:00|11831.7|11827.7|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|1624
1658155200000|2022-07-18 14:40:00|11829.3|11825.3|11824.7|11820.7|11829.3|11825.3|11824.7|11820.7|2991
1658155500000|2022-07-18 14:45:00|11823.1|11819.1|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|3047
1658155800000|2022-07-18 14:50:00|11821.5|11817.5|11820|11816|11823.1|11819.1|11820|11816|2685
1658156100000|2022-07-18 14:55:00|11818.4|11814.4|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|6111
1658156400000|2022-07-18 15:00:00|11820|11816|11820|11816|11821.5|11817.5|11816.8|11812.8|3182
1658156700000|2022-07-18 15:05:00|11821.5|11817.5|11812.2|11808.2|11823.1|11819.1|11812.2|11808.2|3682
1658157000000|2022-07-18 15:10:00|11813.7|11809.7|11809|11805|11813.7|11809.7|11805.9|11801.9|8917
1658157300000|2022-07-18 15:15:00|11810.6|11806.6|11815.3|11811.3|11815.3|11811.3|11810.6|11806.6|4609
1658157600000|2022-07-18 15:20:00|11816.8|11812.8|11813.7|11809.7|11816.8|11812.8|11813.7|11809.7|3702
1658157900000|2022-07-18 15:25:00|11815.3|11811.3|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|1950
1658158200000|2022-07-18 15:30:00|11813.7|11809.7|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|2198
1658158500000|2022-07-18 15:35:00|11813.7|11809.7|11810.6|11806.6|11813.7|11809.7|11809|11805|1841
1658158800000|2022-07-18 15:40:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11809|11805|1869
1658159100000|2022-07-18 15:45:00|11809|11805|11810.6|11806.6|11812.2|11808.2|11809|11805|1323
1658159400000|2022-07-18 15:50:00|11809|11805|11804.3|11800.3|11810.6|11806.6|11804.3|11800.3|2950
1658159700000|2022-07-18 15:55:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11802.8|11798.8|3013
1658160000000|2022-07-18 16:00:00|11809|11805|11809|11805|11810.6|11806.6|11805.9|11801.9|1992
1658160300000|2022-07-18 16:05:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11809|11805|4137
1658160600000|2022-07-18 16:10:00|11812.2|11808.2|11812.2|11808.2|11815.3|11811.3|11812.2|11808.2|1372
1658160900000|2022-07-18 16:15:00|11813.7|11809.7|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|2305
1658161200000|2022-07-18 16:20:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|1520
1658161500000|2022-07-18 16:25:00|11816.8|11812.8|11820|11816|11820|11816|11816.8|11812.8|2029
1658161800000|2022-07-18 16:30:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|873
1658162100000|2022-07-18 16:35:00|11820|11816|11820|11816|11820|11816|11818.4|11814.4|1169
1658162400000|2022-07-18 16:40:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|1396
1658162700000|2022-07-18 16:45:00|11821.5|11817.5|11826.2|11822.2|11826.2|11822.2|11821.5|11817.5|2316
1658163000000|2022-07-18 16:50:00|11824.7|11820.7|11826.2|11822.2|11826.2|11822.2|11824.7|11820.7|2047
1658163300000|2022-07-18 16:55:00|11824.7|11820.7|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|3107
1658163600000|2022-07-18 17:00:00|11826.2|11822.2|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|2339
1658163900000|2022-07-18 17:05:00|11826.2|11822.2|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|1568
1658164200000|2022-07-18 17:10:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|1855
1658164500000|2022-07-18 17:15:00|11834|11830|11832.5|11828.5|11834|11830|11830.9|11826.9|2230
1658164800000|2022-07-18 17:20:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|1436
1658165100000|2022-07-18 17:25:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|807
1658165400000|2022-07-18 17:30:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|1434
1658165700000|2022-07-18 17:35:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|1503
1658166000000|2022-07-18 17:40:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|1372
1658166300000|2022-07-18 17:45:00|11829.3|11825.3|11834|11830|11838.7|11834.7|11829.3|11825.3|4701
1658166600000|2022-07-18 17:50:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11832.5|11828.5|1504
1658166900000|2022-07-18 17:55:00|11837.2|11833.2|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|5653
1658167200000|2022-07-18 18:00:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|4617
1658167500000|2022-07-18 18:05:00|11843.4|11839.4|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|4566
1658167800000|2022-07-18 18:10:00|11848.1|11844.1|11843.4|11839.4|11848.1|11844.1|11843.4|11839.4|1201
1658168100000|2022-07-18 18:15:00|11845|11841|11845|11841|11846.5|11842.5|11843.4|11839.4|5195
1658168400000|2022-07-18 18:20:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11845|11841|3521
1658168700000|2022-07-18 18:25:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|2142
1658169000000|2022-07-18 18:30:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|1567
1658169300000|2022-07-18 18:35:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11843.4|11839.4|1727
1658169600000|2022-07-18 18:40:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|1359
1658169900000|2022-07-18 18:45:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|1232
1658170200000|2022-07-18 18:50:00|11845.8|11841.8|11849.7|11845.7|11851.2|11847.2|11845|11841|2964
1658170500000|2022-07-18 18:55:00|11848.1|11844.1|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|5421
1658170800000|2022-07-18 19:00:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11845|11841|3526
1658171100000|2022-07-18 19:05:00|11846.5|11842.5|11846.5|11842.5|11849.7|11845.7|11846.5|11842.5|1619
1658171400000|2022-07-18 19:10:00|11848.1|11844.1|11841.8|11837.8|11848.1|11844.1|11841.8|11837.8|3089
1658171700000|2022-07-18 19:15:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|1785
1658172000000|2022-07-18 19:20:00|11845|11841|11845|11841|11845|11841|11845|11841|832
1658172300000|2022-07-18 19:25:00|11846.5|11842.5|11852.8|11848.8|11852.8|11848.8|11845|11841|3345
1658172600000|2022-07-18 19:30:00|11851.2|11847.2|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|4692
1658172900000|2022-07-18 19:35:00|11852|11848|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|2488
1658173200000|2022-07-18 19:40:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|805
1658173500000|2022-07-18 19:45:00|11845|11841|11843.4|11839.4|11845|11841|11843.4|11839.4|933
1658173800000|2022-07-18 19:50:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|1885
1658174100000|2022-07-18 19:55:00|11845|11841|11840.3|11836.3|11845|11841|11840.3|11836.3|1387
1658174400000|2022-07-18 20:00:00|11841.8|11837.8|11837.2|11833.2|11841.8|11837.8|11835.6|11831.6|4169
1658174700000|2022-07-18 20:05:00|11838.7|11834.7|11838.7|11834.7|11841.8|11837.8|11837.2|11833.2|1310
1658175000000|2022-07-18 20:10:00|11837.2|11833.2|11834|11830|11838.7|11834.7|11834|11830|3935
1658175300000|2022-07-18 20:15:00|11835.6|11831.6|11827.8|11823.8|11835.6|11831.6|11824.7|11820.7|2905
1658175600000|2022-07-18 20:20:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|1430
1658175900000|2022-07-18 20:25:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|1549
1658176200000|2022-07-18 20:30:00|11826.2|11822.2|11823.1|11819.1|11827.8|11823.8|11823.1|11819.1|1814
1658176500000|2022-07-18 20:35:00|11823.9|11819.9|11826.2|11822.2|11827.8|11823.8|11823.9|11819.9|1322
1658176800000|2022-07-18 20:40:00|11824.7|11820.7|11824.7|11820.7|11826.2|11822.2|11824.7|11820.7|1178
1658177100000|2022-07-18 20:45:00|11826.2|11822.2|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|2066
1658177400000|2022-07-18 20:50:00|11824.7|11820.7|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|701
1658177700000|2022-07-18 20:55:00|11824.7|11820.7|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|1704
1658181600000|2022-07-18 22:00:00|11824.7|11820.7|11826.2|11822.2|11826.2|11822.2|11824.7|11820.7|496
1658181900000|2022-07-18 22:05:00|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|261
1658182200000|2022-07-18 22:10:00|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|124
1658182500000|2022-07-18 22:15:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|470
1658182800000|2022-07-18 22:20:00|11823.9|11819.9|11826.2|11822.2|11826.2|11822.2|11823.1|11819.1|382
1658183100000|2022-07-18 22:25:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|473
1658183400000|2022-07-18 22:30:00|11826.2|11822.2|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|223
1658183700000|2022-07-18 22:35:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|184
1658184000000|2022-07-18 22:40:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|138
1658184300000|2022-07-18 22:45:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|176
1658184600000|2022-07-18 22:50:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|132
1658184900000|2022-07-18 22:55:00|11830.9|11826.9|11830.1|11826.1|11830.9|11826.9|11829.3|11825.3|303
1658185200000|2022-07-18 23:00:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|206
1658185500000|2022-07-18 23:05:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|198
1658185800000|2022-07-18 23:10:00|||||||||31
1658186100000|2022-07-18 23:15:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|99
1658186400000|2022-07-18 23:20:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|221
1658186700000|2022-07-18 23:25:00|11829.3|11825.3|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|49
1658187000000|2022-07-18 23:30:00|11832.5|11828.5|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|300
1658187300000|2022-07-18 23:35:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|399
1658187600000|2022-07-18 23:40:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|108
1658187900000|2022-07-18 23:45:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|178
1658188200000|2022-07-18 23:50:00|11830.1|11826.1|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|329
1658188500000|2022-07-18 23:55:00|11828.6|11824.6|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|223
1658188800000|2022-07-19 00:00:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11827.8|11823.8|347
1658189100000|2022-07-19 00:05:00|11834|11830|11834|11830|11834|11830|11832.5|11828.5|782
1658189400000|2022-07-19 00:10:00|||||||||375
1658189700000|2022-07-19 00:15:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11830.9|11826.9|591
1658190000000|2022-07-19 00:20:00|11834|11830|11834|11830|11834|11830|11832.5|11828.5|137
1658190300000|2022-07-19 00:25:00|11832.5|11828.5|11834|11830|11834|11830|11832.5|11828.5|590
1658190600000|2022-07-19 00:30:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11834|11830|379
1658190900000|2022-07-19 00:35:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|596
1658191200000|2022-07-19 00:40:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|246
1658191500000|2022-07-19 00:45:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|293
1658191800000|2022-07-19 00:50:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11834|11830|157
1658192100000|2022-07-19 00:55:00|11836.4|11832.4|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|141
1658192400000|2022-07-19 01:00:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|505
1658192700000|2022-07-19 01:05:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|372
1658193000000|2022-07-19 01:10:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|84
1658193300000|2022-07-19 01:15:00|11834|11830|11834|11830|11835.6|11831.6|11834|11830|285
1658193600000|2022-07-19 01:20:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|43
1658193900000|2022-07-19 01:25:00|11834|11830|11832.5|11828.5|11834|11830|11832.5|11828.5|298
1658194200000|2022-07-19 01:30:00|11830.9|11826.9|11830.9|11826.9|11834|11830|11830.9|11826.9|613
1658194500000|2022-07-19 01:35:00|11832.5|11828.5|11834|11830|11834|11830|11830.9|11826.9|714
1658194800000|2022-07-19 01:40:00|11833.3|11829.3|11832.5|11828.5|11834|11830|11832.5|11828.5|458
1658195100000|2022-07-19 01:45:00|11834|11830|11834|11830|11835.6|11831.6|11834|11830|262
1658195400000|2022-07-19 01:50:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11832.5|11828.5|109
1658195700000|2022-07-19 01:55:00|11834|11830|11834|11830|11835.6|11831.6|11834|11830|135
1658196000000|2022-07-19 02:00:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11832.5|11828.5|239
1658196300000|2022-07-19 02:05:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11834|11830|73
1658196600000|2022-07-19 02:10:00|||||||||30
1658196900000|2022-07-19 02:15:00|11834|11830|11836.4|11832.4|11836.4|11832.4|11834|11830|347
1658197200000|2022-07-19 02:20:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|137
1658197500000|2022-07-19 02:25:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|302
1658197800000|2022-07-19 02:30:00|||||||||160
1658198100000|2022-07-19 02:35:00|||||||||20
1658198400000|2022-07-19 02:40:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|69
1658198700000|2022-07-19 02:45:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|146
1658199000000|2022-07-19 02:50:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|102
1658199300000|2022-07-19 02:55:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|133
1658199600000|2022-07-19 03:00:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|91
1658199900000|2022-07-19 03:05:00|11835.6|11831.6|11835.6|11831.6|11836.4|11832.4|11835.6|11831.6|43
1658200200000|2022-07-19 03:10:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|151
1658200500000|2022-07-19 03:15:00|11834|11830|11834|11830|11834|11830|11834|11830|464
1658200800000|2022-07-19 03:20:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|522
1658201100000|2022-07-19 03:25:00|11834|11830|11834|11830|11835.6|11831.6|11834|11830|228
1658201400000|2022-07-19 03:30:00|11832.5|11828.5|11834|11830|11835.6|11831.6|11832.5|11828.5|649
1658201700000|2022-07-19 03:35:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11834|11830|64
1658202000000|2022-07-19 03:40:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|462
1658202300000|2022-07-19 03:45:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|31
1658202600000|2022-07-19 03:50:00|11837.2|11833.2|11836.4|11832.4|11837.2|11833.2|11835.6|11831.6|192
1658202900000|2022-07-19 03:55:00|11835.6|11831.6|11837.2|11833.2|11838.7|11834.7|11834|11830|399
1658203200000|2022-07-19 04:00:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|162
1658203500000|2022-07-19 04:05:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|138
1658203800000|2022-07-19 04:10:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|210
1658204100000|2022-07-19 04:15:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|119
1658204400000|2022-07-19 04:20:00|11837.9|11833.9|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|88
1658204700000|2022-07-19 04:25:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|606
1658205000000|2022-07-19 04:30:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|367
1658205300000|2022-07-19 04:35:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|340
1658205600000|2022-07-19 04:40:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|196
1658205900000|2022-07-19 04:45:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|612
1658206200000|2022-07-19 04:50:00|11839.5|11835.5|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|264
1658206500000|2022-07-19 04:55:00|11839.5|11835.5|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|786
1658206800000|2022-07-19 05:00:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|536
1658207100000|2022-07-19 05:05:00|11841.8|11837.8|11841.8|11837.8|11842.6|11838.6|11841.8|11837.8|747
1658207400000|2022-07-19 05:10:00|||||||||213
1658207700000|2022-07-19 05:15:00|||||||||554
1658208000000|2022-07-19 05:20:00|||||||||69
1658208300000|2022-07-19 05:25:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|800
1658208600000|2022-07-19 05:30:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|481
1658208900000|2022-07-19 05:35:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|203
1658209200000|2022-07-19 05:40:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|301
1658209500000|2022-07-19 05:45:00|||||||||205
1658209800000|2022-07-19 05:50:00|11840.3|11836.3|11835.6|11831.6|11840.3|11836.3|11835.6|11831.6|965
1658210100000|2022-07-19 05:55:00|11836.4|11832.4|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|244
1658210400000|2022-07-19 06:00:00|11837.2|11833.2|11835.6|11831.6|11841.8|11837.8|11835.6|11831.6|1074
1658210700000|2022-07-19 06:05:00|11834|11830|11835.6|11831.6|11837.2|11833.2|11834|11830|514
1658211000000|2022-07-19 06:10:00|11834|11830|11834|11830|11835.6|11831.6|11832.5|11828.5|2012
1658211300000|2022-07-19 06:15:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|1378
1658211600000|2022-07-19 06:20:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11834|11830|937
1658211900000|2022-07-19 06:25:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|1121
1658212200000|2022-07-19 06:30:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|1074
1658212500000|2022-07-19 06:35:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|715
1658212800000|2022-07-19 06:40:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|596
1658213100000|2022-07-19 06:45:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|1012
1658213400000|2022-07-19 06:50:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|188
1658213700000|2022-07-19 06:55:00|11841.1|11837.1|11843.4|11839.4|11845|11841|11840.3|11836.3|1073
1658214000000|2022-07-19 07:00:00|11845|11841|11843.4|11839.4|11851.2|11847.2|11843.4|11839.4|3407
1658214300000|2022-07-19 07:05:00|11841.8|11837.8|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|2495
1658214600000|2022-07-19 07:10:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11837.2|11833.2|1300
1658214900000|2022-07-19 07:15:00|11841.1|11837.1|11837.2|11833.2|11841.8|11837.8|11834|11830|2196
1658215200000|2022-07-19 07:20:00|11836.4|11832.4|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1452
1658215500000|2022-07-19 07:25:00|11835.6|11831.6|11827.8|11823.8|11840.3|11836.3|11827.8|11823.8|2923
1658215800000|2022-07-19 07:30:00|11829.3|11825.3|11826.2|11822.2|11829.3|11825.3|11818.4|11814.4|5593
1658216100000|2022-07-19 07:35:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|2034
1658216400000|2022-07-19 07:40:00|11827.8|11823.8|11832.5|11828.5|11834|11830|11826.2|11822.2|1623
1658216700000|2022-07-19 07:45:00|11833.3|11829.3|11838.7|11834.7|11838.7|11834.7|11832.5|11828.5|3089
1658217000000|2022-07-19 07:50:00|11837.2|11833.2|11826.2|11822.2|11840.3|11836.3|11826.2|11822.2|5139
1658217300000|2022-07-19 07:55:00|11827.8|11823.8|11824.7|11820.7|11827.8|11823.8|11820|11816|3620
1658217600000|2022-07-19 08:00:00|11826.2|11822.2|11821.5|11817.5|11827.8|11823.8|11820|11816|2826
1658217900000|2022-07-19 08:05:00|11820|11816|11827.8|11823.8|11829.3|11825.3|11820|11816|4182
1658218200000|2022-07-19 08:10:00|11826.2|11822.2|11824.7|11820.7|11829.3|11825.3|11821.5|11817.5|2065
1658218500000|2022-07-19 08:15:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11820|11816|1728
1658218800000|2022-07-19 08:20:00|11821.5|11817.5|11823.1|11819.1|11826.2|11822.2|11821.5|11817.5|605
1658219100000|2022-07-19 08:25:00|11824.7|11820.7|11827.8|11823.8|11829.3|11825.3|11823.9|11819.9|795
1658219400000|2022-07-19 08:30:00|11826.2|11822.2|11830.9|11826.9|11832.5|11828.5|11826.2|11822.2|1045
1658219700000|2022-07-19 08:35:00|11832.5|11828.5|11829.3|11825.3|11834|11830|11827.8|11823.8|1229
1658220000000|2022-07-19 08:40:00|11827.8|11823.8|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|1123
1658220300000|2022-07-19 08:45:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|977
1658220600000|2022-07-19 08:50:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11827.8|11823.8|488
1658220900000|2022-07-19 08:55:00|11832.5|11828.5|11826.2|11822.2|11832.5|11828.5|11826.2|11822.2|490
1658221200000|2022-07-19 09:00:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11823.1|11819.1|2303
1658221500000|2022-07-19 09:05:00|11827.8|11823.8|11827.8|11823.8|11830.9|11826.9|11826.2|11822.2|1041
1658221800000|2022-07-19 09:10:00|11829.3|11825.3|11834|11830|11835.6|11831.6|11827.8|11823.8|791
1658222100000|2022-07-19 09:15:00|11835.6|11831.6|11830.9|11826.9|11835.6|11831.6|11830.9|11826.9|1115
1658222400000|2022-07-19 09:20:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|640
1658222700000|2022-07-19 09:25:00|11830.9|11826.9|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|424
1658223000000|2022-07-19 09:30:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|687
1658223300000|2022-07-19 09:35:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11824.7|11820.7|1982
1658223600000|2022-07-19 09:40:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|500
1658223900000|2022-07-19 09:45:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11826.2|11822.2|555
1658224200000|2022-07-19 09:50:00|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|11824.7|11820.7|726
1658224500000|2022-07-19 09:55:00|11827.8|11823.8|11824.7|11820.7|11827.8|11823.8|11823.1|11819.1|490
1658224800000|2022-07-19 10:00:00|11823.1|11819.1|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|265
1658225100000|2022-07-19 10:05:00|11823.1|11819.1|11826.2|11822.2|11826.2|11822.2|11823.1|11819.1|589
1658225400000|2022-07-19 10:10:00|11824.7|11820.7|11829.3|11825.3|11830.9|11826.9|11824.7|11820.7|1164
1658225700000|2022-07-19 10:15:00|11827.8|11823.8|11824.7|11820.7|11827.8|11823.8|11824.7|11820.7|601
1658226000000|2022-07-19 10:20:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|519
1658226300000|2022-07-19 10:25:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11822.3|11818.3|393
1658226600000|2022-07-19 10:30:00|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|152
1658226900000|2022-07-19 10:35:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|375
1658227200000|2022-07-19 10:40:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|896
1658227500000|2022-07-19 10:45:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|517
1658227800000|2022-07-19 10:50:00|11824.7|11820.7|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|435
1658228100000|2022-07-19 10:55:00|11825.4|11821.4|11826.2|11822.2|11826.2|11822.2|11824.7|11820.7|446
1658228400000|2022-07-19 11:00:00|11827.8|11823.8|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|609
1658228700000|2022-07-19 11:05:00|11826.2|11822.2|11829.3|11825.3|11830.9|11826.9|11826.2|11822.2|444
1658229000000|2022-07-19 11:10:00|11830.1|11826.1|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|1003
1658229300000|2022-07-19 11:15:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|206
1658229600000|2022-07-19 11:20:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11827.8|11823.8|722
1658229900000|2022-07-19 11:25:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|434
1658230200000|2022-07-19 11:30:00|11829.3|11825.3|11826.2|11822.2|11829.3|11825.3|11826.2|11822.2|745
1658230500000|2022-07-19 11:35:00|11827|11823|11824.7|11820.7|11827.8|11823.8|11824.7|11820.7|1265
1658230800000|2022-07-19 11:40:00|11826.2|11822.2|11829.3|11825.3|11829.3|11825.3|11824.7|11820.7|1532
1658231100000|2022-07-19 11:45:00|11827.8|11823.8|11830.9|11826.9|11832.5|11828.5|11827.8|11823.8|1471
1658231400000|2022-07-19 11:50:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11830.9|11826.9|1087
1658231700000|2022-07-19 11:55:00|11834|11830|11834|11830|11834|11830|11832.5|11828.5|628
1658232000000|2022-07-19 12:00:00|11832.5|11828.5|11837.2|11833.2|11837.2|11833.2|11832.5|11828.5|1789
1658232300000|2022-07-19 12:05:00|11835.6|11831.6|11830.9|11826.9|11835.6|11831.6|11830.9|11826.9|284
1658232600000|2022-07-19 12:10:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11826.2|11822.2|855
1658232900000|2022-07-19 12:15:00|11827.8|11823.8|11826.2|11822.2|11829.3|11825.3|11824.7|11820.7|892
1658233200000|2022-07-19 12:20:00|11827.8|11823.8|11813.7|11809.7|11827.8|11823.8|11813.7|11809.7|6253
1658233500000|2022-07-19 12:25:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11809|11805|3077
1658233800000|2022-07-19 12:30:00|11811.4|11807.4|11816.8|11812.8|11818.4|11814.4|11807.5|11803.5|4726
1658234100000|2022-07-19 12:35:00|11818.4|11814.4|11815.3|11811.3|11823.1|11819.1|11815.3|11811.3|4095
1658234400000|2022-07-19 12:40:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|2099
1658234700000|2022-07-19 12:45:00|11815.3|11811.3|11816.8|11812.8|11818.4|11814.4|11812.2|11808.2|1783
1658235000000|2022-07-19 12:50:00|11817.6|11813.6|11815.3|11811.3|11820|11816|11813.7|11809.7|2250
1658235300000|2022-07-19 12:55:00|11813.7|11809.7|11810.6|11806.6|11815.3|11811.3|11810.6|11806.6|2187
1658235600000|2022-07-19 13:00:00|11809|11805|11818.4|11814.4|11818.4|11814.4|11809|11805|1873
1658235900000|2022-07-19 13:05:00|11816.8|11812.8|11813.7|11809.7|11818.4|11814.4|11812.2|11808.2|1841
1658236200000|2022-07-19 13:10:00|11815.3|11811.3|11818.4|11814.4|11820|11816|11813.7|11809.7|1729
1658236500000|2022-07-19 13:15:00|11816.8|11812.8|11820|11816|11821.5|11817.5|11815.3|11811.3|1717
1658236800000|2022-07-19 13:20:00|11821.5|11817.5|11832.5|11828.5|11832.5|11828.5|11820|11816|4565
1658237100000|2022-07-19 13:25:00|11834|11830|11826.2|11822.2|11837.2|11833.2|11826.2|11822.2|6460
1658237400000|2022-07-19 13:30:00|11827.8|11823.8|11826.2|11822.2|11830.9|11826.9|11824.7|11820.7|3691
1658237700000|2022-07-19 13:35:00|11824.7|11820.7|11829.3|11825.3|11829.3|11825.3|11824.7|11820.7|3151
1658238000000|2022-07-19 13:40:00|11830.9|11826.9|11830.9|11826.9|11834|11830|11826.2|11822.2|2935
1658238300000|2022-07-19 13:45:00|11832.5|11828.5|11829.3|11825.3|11835.6|11831.6|11829.3|11825.3|4629
1658238600000|2022-07-19 13:50:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|2516
1658238900000|2022-07-19 13:55:00|11829.3|11825.3|11829.3|11825.3|11835.6|11831.6|11827.8|11823.8|3932
1658239200000|2022-07-19 14:00:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11824.7|11820.7|3321
1658239500000|2022-07-19 14:05:00|11830.9|11826.9|11830.9|11826.9|11835.6|11831.6|11827.8|11823.8|5544
1658239800000|2022-07-19 14:10:00|11832.5|11828.5|11820|11816|11834|11830|11818.4|11814.4|7467
1658240100000|2022-07-19 14:15:00|11821.5|11817.5|11813.7|11809.7|11824.7|11820.7|11812.2|11808.2|6729
1658240400000|2022-07-19 14:20:00|11812.2|11808.2|11799.7|11795.7|11813.7|11809.7|11799.7|11795.7|12899
1658240700000|2022-07-19 14:25:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11796.5|11792.5|8037
1658241000000|2022-07-19 14:30:00|11796.5|11792.5|11791.8|11787.8|11798.1|11794.1|11791.8|11787.8|7942
1658241300000|2022-07-19 14:35:00|11790.3|11786.3|11798.1|11794.1|11801.2|11797.2|11790.3|11786.3|7159
1658241600000|2022-07-19 14:40:00|11796.5|11792.5|11791.8|11787.8|11798.1|11794.1|11788.7|11784.7|5003
1658241900000|2022-07-19 14:45:00|11791.1|11787.1|11801.2|11797.2|11801.2|11797.2|11790.3|11786.3|5532
1658242200000|2022-07-19 14:50:00|11802.8|11798.8|11799.7|11795.7|11807.5|11803.5|11799.7|11795.7|7215
1658242500000|2022-07-19 14:55:00|11801.2|11797.2|11802.8|11798.8|11802.8|11798.8|11799.7|11795.7|3518
1658242800000|2022-07-19 15:00:00|11801.2|11797.2|11809|11805|11809|11805|11796.5|11792.5|5964
1658243100000|2022-07-19 15:05:00|11809.8|11805.8|11813.7|11809.7|11815.3|11811.3|11807.5|11803.5|4814
1658243400000|2022-07-19 15:10:00|11815.3|11811.3|11816.8|11812.8|11818.4|11814.4|11813.7|11809.7|9404
1658243700000|2022-07-19 15:15:00|11818.4|11814.4|11816.8|11812.8|11821.5|11817.5|11816.8|11812.8|3759
1658244000000|2022-07-19 15:20:00|11817.6|11813.6|11816.8|11812.8|11821.5|11817.5|11816.8|11812.8|3845
1658244300000|2022-07-19 15:25:00|11818.4|11814.4|11815.3|11811.3|11818.4|11814.4|11812.2|11808.2|4416
1658244600000|2022-07-19 15:30:00|11813.7|11809.7|11815.3|11811.3|11820|11816|11812.2|11808.2|3860
1658244900000|2022-07-19 15:35:00|11813.7|11809.7|11812.2|11808.2|11815.3|11811.3|11812.2|11808.2|3447
1658245200000|2022-07-19 15:40:00|11810.6|11806.6|11812.2|11808.2|11813.7|11809.7|11810.6|11806.6|1599
1658245500000|2022-07-19 15:45:00|11813.7|11809.7|11816.8|11812.8|11816.8|11812.8|11812.2|11808.2|3179
1658245800000|2022-07-19 15:50:00|11815.3|11811.3|11818.4|11814.4|11820|11816|11815.3|11811.3|4366
1658246100000|2022-07-19 15:55:00|11816.8|11812.8|11810.6|11806.6|11816.8|11812.8|11809|11805|3981
1658246400000|2022-07-19 16:00:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11807.5|11803.5|3410
1658246700000|2022-07-19 16:05:00|11807.5|11803.5|11809|11805|11809|11805|11807.5|11803.5|1430
1658247000000|2022-07-19 16:10:00|11807.5|11803.5|11812.2|11808.2|11813.7|11809.7|11807.5|11803.5|1171
1658247300000|2022-07-19 16:15:00|11810.6|11806.6|11809|11805|11812.2|11808.2|11809|11805|956
1658247600000|2022-07-19 16:20:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11809|11805|1955
1658247900000|2022-07-19 16:25:00|11807.5|11803.5|11807.5|11803.5|11809|11805|11805.9|11801.9|1437
1658248200000|2022-07-19 16:30:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|1092
1658248500000|2022-07-19 16:35:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|1386
1658248800000|2022-07-19 16:40:00|11807.5|11803.5|11801.2|11797.2|11807.5|11803.5|11798.1|11794.1|3725
1658249100000|2022-07-19 16:45:00|11802.8|11798.8|11804.3|11800.3|11804.3|11800.3|11802.8|11798.8|2099
1658249400000|2022-07-19 16:50:00|11802.8|11798.8|11804.3|11800.3|11804.3|11800.3|11802.8|11798.8|4557
1658249700000|2022-07-19 16:55:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|1154
1658250000000|2022-07-19 17:00:00|11802.8|11798.8|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|1813
1658250300000|2022-07-19 17:05:00|11802.8|11798.8|11801.2|11797.2|11804.3|11800.3|11801.2|11797.2|1294
1658250600000|2022-07-19 17:10:00|11799.7|11795.7|11802.8|11798.8|11804.3|11800.3|11799.7|11795.7|2686
1658250900000|2022-07-19 17:15:00|11801.2|11797.2|11804.3|11800.3|11804.3|11800.3|11801.2|11797.2|1226
1658251200000|2022-07-19 17:20:00|11802.8|11798.8|11805.9|11801.9|11805.9|11801.9|11802.8|11798.8|862
1658251500000|2022-07-19 17:25:00|11804.3|11800.3|11809|11805|11809|11805|11804.3|11800.3|1196
1658251800000|2022-07-19 17:30:00|11807.5|11803.5|11810.6|11806.6|11810.6|11806.6|11807.5|11803.5|1653
1658252100000|2022-07-19 17:35:00|11809|11805|11812.2|11808.2|11812.2|11808.2|11809|11805|1257
1658252400000|2022-07-19 17:40:00|11810.6|11806.6|11809|11805|11812.2|11808.2|11809|11805|1820
1658252700000|2022-07-19 17:45:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11807.5|11803.5|1312
1658253000000|2022-07-19 17:50:00|11807.5|11803.5|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|757
1658253300000|2022-07-19 17:55:00|11804.3|11800.3|11804.3|11800.3|11807.5|11803.5|11804.3|11800.3|1562
1658253600000|2022-07-19 18:00:00|11805.9|11801.9|11802.8|11798.8|11805.9|11801.9|11802.8|11798.8|2443
1658253900000|2022-07-19 18:05:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|652
1658254200000|2022-07-19 18:10:00|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|2580
1658254500000|2022-07-19 18:15:00|11804.3|11800.3|11802.8|11798.8|11805.9|11801.9|11802.8|11798.8|1051
1658254800000|2022-07-19 18:20:00|11801.2|11797.2|11799.7|11795.7|11801.2|11797.2|11799.7|11795.7|1384
1658255100000|2022-07-19 18:25:00|11798.1|11794.1|11801.2|11797.2|11802.8|11798.8|11798.1|11794.1|1396
1658255400000|2022-07-19 18:30:00|11799.7|11795.7|11793.4|11789.4|11799.7|11795.7|11793.4|11789.4|3692
1658255700000|2022-07-19 18:35:00|11795|11791|11790.3|11786.3|11795|11791|11790.3|11786.3|1911
1658256000000|2022-07-19 18:40:00|11791.8|11787.8|11795|11791|11795|11791|11790.3|11786.3|3149
1658256300000|2022-07-19 18:45:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|1965
1658256600000|2022-07-19 18:50:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|1765
1658256900000|2022-07-19 18:55:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|3100
1658257200000|2022-07-19 19:00:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|6129
1658257500000|2022-07-19 19:05:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1466
1658257800000|2022-07-19 19:10:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|2074
1658258100000|2022-07-19 19:15:00|11801.2|11797.2|11802.8|11798.8|11804.3|11800.3|11799.7|11795.7|2494
1658258400000|2022-07-19 19:20:00|11801.2|11797.2|11804.3|11800.3|11804.3|11800.3|11801.2|11797.2|1424
1658258700000|2022-07-19 19:25:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|1854
1658259000000|2022-07-19 19:30:00|11805.9|11801.9|11802.8|11798.8|11805.9|11801.9|11802.8|11798.8|1681
1658259300000|2022-07-19 19:35:00|11804.3|11800.3|11804.3|11800.3|11804.3|11800.3|11802.8|11798.8|1567
1658259600000|2022-07-19 19:40:00|11802.8|11798.8|11799.7|11795.7|11804.3|11800.3|11799.7|11795.7|2338
1658259900000|2022-07-19 19:45:00|11798.9|11794.9|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|4437
1658260200000|2022-07-19 19:50:00|11799.7|11795.7|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1104
1658260500000|2022-07-19 19:55:00|11795|11791|11796.5|11792.5|11798.1|11794.1|11795|11791|8241
1658260800000|2022-07-19 20:00:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11795|11791|3777
1658261100000|2022-07-19 20:05:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|2569
1658261400000|2022-07-19 20:10:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|2435
1658261700000|2022-07-19 20:15:00|11795|11791|11796.5|11792.5|11796.5|11792.5|11795|11791|280
1658262000000|2022-07-19 20:20:00|11795|11791|11791.8|11787.8|11795|11791|11790.3|11786.3|5220
1658262300000|2022-07-19 20:25:00|11793.4|11789.4|11795|11791|11795|11791|11791.8|11787.8|987
1658262600000|2022-07-19 20:30:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|1522
1658262900000|2022-07-19 20:35:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|776
1658263200000|2022-07-19 20:40:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|1181
1658263500000|2022-07-19 20:45:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|1406
1658263800000|2022-07-19 20:50:00|11790.3|11786.3|11793.4|11789.4|11793.4|11789.4|11790.3|11786.3|1880
1658264100000|2022-07-19 20:55:00|11795|11791|11795|11791|11795|11791|11793.4|11789.4|2035
1658268000000|2022-07-19 22:00:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|842
1658268300000|2022-07-19 22:05:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|684
1658268600000|2022-07-19 22:10:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11793.4|11789.4|214
1658268900000|2022-07-19 22:15:00|||||||||15
1658269200000|2022-07-19 22:20:00|11794.2|11790.2|11795|11791|11795|11791|11794.2|11790.2|43
1658269500000|2022-07-19 22:25:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11793.4|11789.4|278
1658269800000|2022-07-19 22:30:00|11795|11791|11795|11791|11795|11791|11793.4|11789.4|75
1658270100000|2022-07-19 22:35:00|||||||||167
1658270400000|2022-07-19 22:40:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|118
1658270700000|2022-07-19 22:45:00|||||||||14
1658271000000|2022-07-19 22:50:00|11794.2|11790.2|11793.4|11789.4|11794.2|11790.2|11793.4|11789.4|41
1658271300000|2022-07-19 22:55:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|154
1658271600000|2022-07-19 23:00:00|11794.2|11790.2|11793.4|11789.4|11795|11791|11791.8|11787.8|129
1658271900000|2022-07-19 23:05:00|11792.6|11788.6|11792.6|11788.6|11793.4|11789.4|11791.8|11787.8|21
1658272200000|2022-07-19 23:10:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|73
1658272500000|2022-07-19 23:15:00|11792.6|11788.6|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|53
1658272800000|2022-07-19 23:20:00|11793.4|11789.4|11792.6|11788.6|11793.4|11789.4|11791.8|11787.8|194
1658273100000|2022-07-19 23:25:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|69
1658273400000|2022-07-19 23:30:00|||||||||180
1658273700000|2022-07-19 23:35:00|11792.6|11788.6|11792.6|11788.6|11793.4|11789.4|11791.8|11787.8|206
1658274000000|2022-07-19 23:40:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|355
1658274300000|2022-07-19 23:45:00|11790.3|11786.3|11787.9|11783.9|11790.3|11786.3|11787.9|11783.9|1450
1658274600000|2022-07-19 23:50:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|309
1658274900000|2022-07-19 23:55:00|11787.9|11783.9|11790.3|11786.3|11790.3|11786.3|11787.9|11783.9|79
1658275200000|2022-07-20 00:00:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|703
1658275500000|2022-07-20 00:05:00|11795|11791|11791.8|11787.8|11795|11791|11791.8|11787.8|379
1658275800000|2022-07-20 00:10:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|417
1658276100000|2022-07-20 00:15:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|942
1658276400000|2022-07-20 00:20:00|||||||||95
1658276700000|2022-07-20 00:25:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|338
1658277000000|2022-07-20 00:30:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|776
1658277300000|2022-07-20 00:35:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|293
1658277600000|2022-07-20 00:40:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11790.3|11786.3|145
1658277900000|2022-07-20 00:45:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|851
1658278200000|2022-07-20 00:50:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|445
1658278500000|2022-07-20 00:55:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11791.8|11787.8|706
1658278800000|2022-07-20 01:00:00|11796.5|11792.5|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|1292
1658279100000|2022-07-20 01:05:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|255
1658279400000|2022-07-20 01:10:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|545
1658279700000|2022-07-20 01:15:00|11792.6|11788.6|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|186
1658280000000|2022-07-20 01:20:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|263
1658280300000|2022-07-20 01:25:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|217
1658280600000|2022-07-20 01:30:00|11792.6|11788.6|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|345
1658280900000|2022-07-20 01:35:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|973
1658281200000|2022-07-20 01:40:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11795|11791|282
1658281500000|2022-07-20 01:45:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|441
1658281800000|2022-07-20 01:50:00|11798.1|11794.1|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1743
1658282100000|2022-07-20 01:55:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11795|11791|769
1658282400000|2022-07-20 02:00:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11795|11791|264
1658282700000|2022-07-20 02:05:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|213
1658283000000|2022-07-20 02:10:00|||||||||25
1658283300000|2022-07-20 02:15:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|300
1658283600000|2022-07-20 02:20:00|||||||||2
1658283900000|2022-07-20 02:25:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|535
1658284200000|2022-07-20 02:30:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|155
1658284500000|2022-07-20 02:35:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|400
1658284800000|2022-07-20 02:40:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|261
1658285100000|2022-07-20 02:45:00|11792.6|11788.6|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|126
1658285400000|2022-07-20 02:50:00|||||||||46
1658285700000|2022-07-20 02:55:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|321
1658286000000|2022-07-20 03:00:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|307
1658286300000|2022-07-20 03:05:00|11795|11791|11795|11791|11795|11791|11795|11791|109
1658286600000|2022-07-20 03:10:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|126
1658286900000|2022-07-20 03:15:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|104
1658287200000|2022-07-20 03:20:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11793.4|11789.4|241
1658287500000|2022-07-20 03:25:00|||||||||1
1658287800000|2022-07-20 03:30:00|11795|11791|11795|11791|11795|11791|11793.4|11789.4|109
1658288100000|2022-07-20 03:35:00|||||||||73
1658288400000|2022-07-20 03:40:00|||||||||56
1658288700000|2022-07-20 03:45:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|331
1658289000000|2022-07-20 03:50:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|131
1658289300000|2022-07-20 03:55:00|||||||||88
1658289600000|2022-07-20 04:00:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|289
1658289900000|2022-07-20 04:05:00|||||||||71
1658290200000|2022-07-20 04:10:00|||||||||113
1658290500000|2022-07-20 04:15:00|||||||||79
1658290800000|2022-07-20 04:20:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|138
1658291100000|2022-07-20 04:25:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|311
1658291400000|2022-07-20 04:30:00|||||||||7
1658291700000|2022-07-20 04:35:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|720
1658292000000|2022-07-20 04:40:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|693
1658292300000|2022-07-20 04:45:00|||||||||44
1658292600000|2022-07-20 04:50:00|||||||||16
1658292900000|2022-07-20 04:55:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|296
1658293200000|2022-07-20 05:00:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|818
1658293500000|2022-07-20 05:05:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|243
1658293800000|2022-07-20 05:10:00|11795|11791|11791.8|11787.8|11795|11791|11791.8|11787.8|390
1658294100000|2022-07-20 05:15:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|60
1658294400000|2022-07-20 05:20:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|340
1658294700000|2022-07-20 05:25:00|||||||||326
1658295000000|2022-07-20 05:30:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11791.8|11787.8|528
1658295300000|2022-07-20 05:35:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|339
1658295600000|2022-07-20 05:40:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|433
1658295900000|2022-07-20 05:45:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|324
1658296200000|2022-07-20 05:50:00|11794.2|11790.2|11793.4|11789.4|11794.2|11790.2|11793.4|11789.4|393
1658296500000|2022-07-20 05:55:00|11795|11791|11793.4|11789.4|11795|11791|11791.8|11787.8|905
1658296800000|2022-07-20 06:00:00|11791.8|11787.8|11795|11791|11795|11791|11791.8|11787.8|554
1658297100000|2022-07-20 06:05:00|11793.4|11789.4|11798.1|11794.1|11798.1|11794.1|11793.4|11789.4|1566
1658297400000|2022-07-20 06:10:00|11796.5|11792.5|11795|11791|11799.7|11795.7|11795|11791|2265
1658297700000|2022-07-20 06:15:00|11793.4|11789.4|11790.3|11786.3|11795|11791|11790.3|11786.3|1056
1658298000000|2022-07-20 06:20:00|11791.8|11787.8|11795|11791|11795|11791|11790.3|11786.3|1502
1658298300000|2022-07-20 06:25:00|11793.4|11789.4|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|1226
1658298600000|2022-07-20 06:30:00|11791.8|11787.8|11793.4|11789.4|11795|11791|11790.3|11786.3|1526
1658298900000|2022-07-20 06:35:00|11795|11791|11799.7|11795.7|11799.7|11795.7|11793.4|11789.4|3407
1658299200000|2022-07-20 06:40:00|11801.2|11797.2|11805.9|11801.9|11805.9|11801.9|11799.7|11795.7|2066
1658299500000|2022-07-20 06:45:00|11804.3|11800.3|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|2725
1658299800000|2022-07-20 06:50:00|11804.3|11800.3|11804.3|11800.3|11807.5|11803.5|11802.8|11798.8|1341
1658300100000|2022-07-20 06:55:00|11805.9|11801.9|11802.8|11798.8|11805.9|11801.9|11802.8|11798.8|745
1658300400000|2022-07-20 07:00:00|11804.3|11800.3|11799.7|11795.7|11804.3|11800.3|11799.7|11795.7|1521
1658300700000|2022-07-20 07:05:00|11801.2|11797.2|11804.3|11800.3|11804.3|11800.3|11801.2|11797.2|1398
1658301000000|2022-07-20 07:10:00|11802.8|11798.8|11802.8|11798.8|11804.3|11800.3|11801.2|11797.2|663
1658301300000|2022-07-20 07:15:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11795|11791|1182
1658301600000|2022-07-20 07:20:00|11796.5|11792.5|11799.7|11795.7|11799.7|11795.7|11795|11791|1096
1658301900000|2022-07-20 07:25:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|412
1658302200000|2022-07-20 07:30:00|11799.7|11795.7|11804.3|11800.3|11804.3|11800.3|11799.7|11795.7|738
1658302500000|2022-07-20 07:35:00|11802.8|11798.8|11805.9|11801.9|11805.9|11801.9|11802.8|11798.8|1443
1658302800000|2022-07-20 07:40:00|11805.1|11801.1|11813.7|11809.7|11813.7|11809.7|11804.3|11800.3|3420
1658303100000|2022-07-20 07:45:00|11815.3|11811.3|11818.4|11814.4|11821.5|11817.5|11815.3|11811.3|6074
1658303400000|2022-07-20 07:50:00|11820|11816|11821.5|11817.5|11824.7|11820.7|11818.4|11814.4|1432
1658303700000|2022-07-20 07:55:00|11823.1|11819.1|11826.2|11822.2|11826.2|11822.2|11821.5|11817.5|3180
1658304000000|2022-07-20 08:00:00|11827.8|11823.8|11823.1|11819.1|11832.5|11828.5|11821.5|11817.5|5585
1658304300000|2022-07-20 08:05:00|11820|11816|11820|11816|11823.1|11819.1|11820|11816|5200
1658304600000|2022-07-20 08:10:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|1309
1658304900000|2022-07-20 08:15:00|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|11821.5|11817.5|1279
1658305200000|2022-07-20 08:20:00|11823.1|11819.1|11824.7|11820.7|11826.2|11822.2|11821.5|11817.5|2283
1658305500000|2022-07-20 08:25:00|11826.2|11822.2|11824.7|11820.7|11827.8|11823.8|11821.5|11817.5|2519
1658305800000|2022-07-20 08:30:00|11823.1|11819.1|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|1245
1658306100000|2022-07-20 08:35:00|11823.1|11819.1|11823.1|11819.1|11826.2|11822.2|11821.5|11817.5|1294
1658306400000|2022-07-20 08:40:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11823.1|11819.1|1240
1658306700000|2022-07-20 08:45:00|11824.7|11820.7|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|1520
1658307000000|2022-07-20 08:50:00|11823.1|11819.1|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|2593
1658307300000|2022-07-20 08:55:00|11826.2|11822.2|11821.5|11817.5|11826.2|11822.2|11821.5|11817.5|4274
1658307600000|2022-07-20 09:00:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|352
1658307900000|2022-07-20 09:05:00|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|306
1658308200000|2022-07-20 09:10:00|11823.9|11819.9|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|1864
1658308500000|2022-07-20 09:15:00|11823.1|11819.1|11824.7|11820.7|11824.7|11820.7|11821.5|11817.5|624
1658308800000|2022-07-20 09:20:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|427
1658309100000|2022-07-20 09:25:00|11821.5|11817.5|11826.2|11822.2|11827.8|11823.8|11821.5|11817.5|781
1658309400000|2022-07-20 09:30:00|11827|11823|11824.7|11820.7|11829.3|11825.3|11823.1|11819.1|990
1658309700000|2022-07-20 09:35:00|11823.1|11819.1|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|667
1658310000000|2022-07-20 09:40:00|11820.8|11816.8|11820|11816|11821.5|11817.5|11820|11816|992
1658310300000|2022-07-20 09:45:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|722
1658310600000|2022-07-20 09:50:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|474
1658310900000|2022-07-20 09:55:00|11820|11816|11821.5|11817.5|11823.1|11819.1|11820|11816|440
1658311200000|2022-07-20 10:00:00|11822.3|11818.3|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|907
1658311500000|2022-07-20 10:05:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|230
1658311800000|2022-07-20 10:10:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|298
1658312100000|2022-07-20 10:15:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|426
1658312400000|2022-07-20 10:20:00|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|206
1658312700000|2022-07-20 10:25:00|11824.7|11820.7|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|236
1658313000000|2022-07-20 10:30:00|11823.1|11819.1|11829.3|11825.3|11829.3|11825.3|11821.5|11817.5|664
1658313300000|2022-07-20 10:35:00|11827.8|11823.8|11835.6|11831.6|11837.2|11833.2|11827.8|11823.8|3918
1658313600000|2022-07-20 10:40:00|11834|11830|11838.7|11834.7|11840.3|11836.3|11834|11830|4153
1658313900000|2022-07-20 10:45:00|11840.3|11836.3|11835.6|11831.6|11841.1|11837.1|11834|11830|1760
1658314200000|2022-07-20 10:50:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11832.5|11828.5|1417
1658314500000|2022-07-20 10:55:00|11834|11830|11834|11830|11835.6|11831.6|11832.5|11828.5|1281
1658314800000|2022-07-20 11:00:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11830.9|11826.9|2070
1658315100000|2022-07-20 11:05:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11828.6|11824.6|1254
1658315400000|2022-07-20 11:10:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11832.5|11828.5|672
1658315700000|2022-07-20 11:15:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|742
1658316000000|2022-07-20 11:20:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|686
1658316300000|2022-07-20 11:25:00|11837.2|11833.2|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1060
1658316600000|2022-07-20 11:30:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1239
1658316900000|2022-07-20 11:35:00|11835.6|11831.6|11835.6|11831.6|11838.7|11834.7|11835.6|11831.6|571
1658317200000|2022-07-20 11:40:00|11834|11830|11835.6|11831.6|11837.2|11833.2|11834|11830|955
1658317500000|2022-07-20 11:45:00|11837.2|11833.2|11832.5|11828.5|11837.2|11833.2|11832.5|11828.5|1137
1658317800000|2022-07-20 11:50:00|11834|11830|11834|11830|11835.6|11831.6|11832.5|11828.5|1167
1658318100000|2022-07-20 11:55:00|11835.6|11831.6|11832.5|11828.5|11835.6|11831.6|11832.5|11828.5|1556
1658318400000|2022-07-20 12:00:00|11834|11830|11834|11830|11837.2|11833.2|11834|11830|1812
1658318700000|2022-07-20 12:05:00|11832.5|11828.5|11830.9|11826.9|11834|11830|11829.3|11825.3|3402
1658319000000|2022-07-20 12:10:00|11832.5|11828.5|11834|11830|11834|11830|11830.9|11826.9|1736
1658319300000|2022-07-20 12:15:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|2134
1658319600000|2022-07-20 12:20:00|11837.2|11833.2|11848.1|11844.1|11852.8|11848.8|11837.2|11833.2|7188
1658319900000|2022-07-20 12:25:00|11849.7|11845.7|11845|11841|11851.2|11847.2|11845|11841|6549
1658320200000|2022-07-20 12:30:00|11846.5|11842.5|11852.8|11848.8|11855.9|11851.9|11845.8|11841.8|5596
1658320500000|2022-07-20 12:35:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11851.2|11847.2|3552
1658320800000|2022-07-20 12:40:00|11852.8|11848.8|11849.7|11845.7|11854.3|11850.3|11848.1|11844.1|4270
1658321100000|2022-07-20 12:45:00|11848.1|11844.1|11848.1|11844.1|11852.8|11848.8|11846.5|11842.5|2450
1658321400000|2022-07-20 12:50:00|11846.5|11842.5|11841.8|11837.8|11846.5|11842.5|11838.7|11834.7|7915
1658321700000|2022-07-20 12:55:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11837.2|11833.2|2409
1658322000000|2022-07-20 13:00:00|11843.4|11839.4|11838.7|11834.7|11846.5|11842.5|11838.7|11834.7|4831
1658322300000|2022-07-20 13:05:00|11839.5|11835.5|11838.7|11834.7|11845|11841|11838.7|11834.7|4748
1658322600000|2022-07-20 13:10:00|11839.5|11835.5|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|2141
1658322900000|2022-07-20 13:15:00|11839.5|11835.5|11837.2|11833.2|11841.8|11837.8|11837.2|11833.2|1824
1658323200000|2022-07-20 13:20:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11830.9|11826.9|2289
1658323500000|2022-07-20 13:25:00|11835.6|11831.6|11841.8|11837.8|11841.8|11837.8|11834|11830|1759
1658323800000|2022-07-20 13:30:00|11840.3|11836.3|11835.6|11831.6|11843.4|11839.4|11834|11830|3529
1658324100000|2022-07-20 13:35:00|11834|11830|11827.8|11823.8|11835.6|11831.6|11827.8|11823.8|2634
1658324400000|2022-07-20 13:40:00|11826.2|11822.2|11830.9|11826.9|11832.5|11828.5|11826.2|11822.2|2927
1658324700000|2022-07-20 13:45:00|11829.3|11825.3|11830.9|11826.9|11834|11830|11829.3|11825.3|3681
1658325000000|2022-07-20 13:50:00|11832.5|11828.5|11826.2|11822.2|11832.5|11828.5|11823.1|11819.1|3779
1658325300000|2022-07-20 13:55:00|11824.7|11820.7|11830.9|11826.9|11832.5|11828.5|11824.7|11820.7|5470
1658325600000|2022-07-20 14:00:00|11829.3|11825.3|11829.3|11825.3|11835.6|11831.6|11827.8|11823.8|4316
1658325900000|2022-07-20 14:05:00|11827.8|11823.8|11824.7|11820.7|11832.5|11828.5|11823.1|11819.1|3729
1658326200000|2022-07-20 14:10:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11818.4|11814.4|6974
1658326500000|2022-07-20 14:15:00|11824.7|11820.7|11824.7|11820.7|11826.2|11822.2|11820|11816|6517
1658326800000|2022-07-20 14:20:00|11826.2|11822.2|11816.8|11812.8|11826.2|11822.2|11815.3|11811.3|4138
1658327100000|2022-07-20 14:25:00|11815.3|11811.3|11807.5|11803.5|11815.3|11811.3|11807.5|11803.5|10388
1658327400000|2022-07-20 14:30:00|11809|11805|11810.6|11806.6|11813.7|11809.7|11807.5|11803.5|5257
1658327700000|2022-07-20 14:35:00|11812.2|11808.2|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|4476
1658328000000|2022-07-20 14:40:00|11809|11805|11812.2|11808.2|11813.7|11809.7|11807.5|11803.5|7104
1658328300000|2022-07-20 14:45:00|11811.4|11807.4|11807.5|11803.5|11811.4|11807.4|11805.9|11801.9|3668
1658328600000|2022-07-20 14:50:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11804.3|11800.3|4992
1658328900000|2022-07-20 14:55:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|5413
1658329200000|2022-07-20 15:00:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11805.9|11801.9|3652
1658329500000|2022-07-20 15:05:00|11805.9|11801.9|11804.3|11800.3|11807.5|11803.5|11804.3|11800.3|4468
1658329800000|2022-07-20 15:10:00|11805.9|11801.9|11802.8|11798.8|11805.9|11801.9|11801.2|11797.2|4127
1658330100000|2022-07-20 15:15:00|11801.2|11797.2|11805.9|11801.9|11805.9|11801.9|11801.2|11797.2|4133
1658330400000|2022-07-20 15:20:00|11807.5|11803.5|11805.9|11801.9|11810.6|11806.6|11805.9|11801.9|1750
1658330700000|2022-07-20 15:25:00|11804.3|11800.3|11799.7|11795.7|11805.9|11801.9|11799.7|11795.7|2332
1658331000000|2022-07-20 15:30:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11795|11791|5057
1658331300000|2022-07-20 15:35:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11795|11791|4400
1658331600000|2022-07-20 15:40:00|11796.5|11792.5|11798.1|11794.1|11801.2|11797.2|11796.5|11792.5|2295
1658331900000|2022-07-20 15:45:00|11797.3|11793.3|11795|11791|11798.1|11794.1|11793.4|11789.4|2738
1658332200000|2022-07-20 15:50:00|11793.4|11789.4|11791.8|11787.8|11796.5|11792.5|11791.8|11787.8|3222
1658332500000|2022-07-20 15:55:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|3396
1658332800000|2022-07-20 16:00:00|11790.3|11786.3|11785.6|11781.6|11791.8|11787.8|11785.6|11781.6|6708
1658333100000|2022-07-20 16:05:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11782.5|11778.5|2569
1658333400000|2022-07-20 16:10:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11784|11780|2048
1658333700000|2022-07-20 16:15:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|4549
1658334000000|2022-07-20 16:20:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|2823
1658334300000|2022-07-20 16:25:00|11784|11780|11784|11780|11784|11780|11782.5|11778.5|2871
1658334600000|2022-07-20 16:30:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|2614
1658334900000|2022-07-20 16:35:00|11782.5|11778.5|11784|11780|11784|11780|11780.9|11776.9|3632
1658335200000|2022-07-20 16:40:00|11782.5|11778.5|11785.6|11781.6|11787.2|11783.2|11782.5|11778.5|4699
1658335500000|2022-07-20 16:45:00|11784|11780|11784|11780|11785.6|11781.6|11784|11780|3631
1658335800000|2022-07-20 16:50:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11780.9|11776.9|5099
1658336100000|2022-07-20 16:55:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11779.3|11775.3|7865
1658336400000|2022-07-20 17:00:00|11783.3|11779.3|11795|11791|11795|11791|11782.5|11778.5|7042
1658336700000|2022-07-20 17:05:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11791.8|11787.8|5443
1658337000000|2022-07-20 17:10:00|11796.5|11792.5|11793.4|11789.4|11801.2|11797.2|11791.8|11787.8|6004
1658337300000|2022-07-20 17:15:00|11795|11791|11791.8|11787.8|11795|11791|11788.7|11784.7|3131
1658337600000|2022-07-20 17:20:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|2026
1658337900000|2022-07-20 17:25:00|11790.3|11786.3|11785.6|11781.6|11791.8|11787.8|11785.6|11781.6|3892
1658338200000|2022-07-20 17:30:00|11784|11780|11785.6|11781.6|11787.2|11783.2|11782.5|11778.5|2603
1658338500000|2022-07-20 17:35:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11784|11780|1627
1658338800000|2022-07-20 17:40:00|11782.5|11778.5|11788.7|11784.7|11788.7|11784.7|11782.5|11778.5|2221
1658339100000|2022-07-20 17:45:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|1156
1658339400000|2022-07-20 17:50:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11784|11780|1907
1658339700000|2022-07-20 17:55:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|2512
1658340000000|2022-07-20 18:00:00|11784|11780|11785.6|11781.6|11787.2|11783.2|11784|11780|1205
1658340300000|2022-07-20 18:05:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11784|11780|1797
1658340600000|2022-07-20 18:10:00|11784|11780|11784|11780|11785.6|11781.6|11782.5|11778.5|1961
1658340900000|2022-07-20 18:15:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|2425
1658341200000|2022-07-20 18:20:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|941
1658341500000|2022-07-20 18:25:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11779.3|11775.3|2139
1658341800000|2022-07-20 18:30:00|11780.9|11776.9|11777.8|11773.8|11782.5|11778.5|11777.8|11773.8|2417
1658342100000|2022-07-20 18:35:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1045
1658342400000|2022-07-20 18:40:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|2967
1658342700000|2022-07-20 18:45:00|11779.3|11775.3|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|3264
1658343000000|2022-07-20 18:50:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|2151
1658343300000|2022-07-20 18:55:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|4513
1658343600000|2022-07-20 19:00:00|11780.9|11776.9|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|7706
1658343900000|2022-07-20 19:05:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|1413
1658344200000|2022-07-20 19:10:00|11779.3|11775.3|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|1133
1658344500000|2022-07-20 19:15:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|560
1658344800000|2022-07-20 19:20:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|1173
1658345100000|2022-07-20 19:25:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1220
1658345400000|2022-07-20 19:30:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|1222
1658345700000|2022-07-20 19:35:00|11779.3|11775.3|11782.5|11778.5|11782.5|11778.5|11779.3|11775.3|1551
1658346000000|2022-07-20 19:40:00|11780.9|11776.9|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|1364
1658346300000|2022-07-20 19:45:00|11779.3|11775.3|11776.2|11772.2|11779.3|11775.3|11776.2|11772.2|2527
1658346600000|2022-07-20 19:50:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|1484
1658346900000|2022-07-20 19:55:00|11779.3|11775.3|11782.5|11778.5|11784|11780|11777.8|11773.8|4215
1658347200000|2022-07-20 20:00:00|11784|11780|11780.9|11776.9|11784|11780|11779.3|11775.3|4233
1658347500000|2022-07-20 20:05:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|440
1658347800000|2022-07-20 20:10:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|1052
1658348100000|2022-07-20 20:15:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|234
1658348400000|2022-07-20 20:20:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11782.5|11778.5|2920
1658348700000|2022-07-20 20:25:00|11784|11780|11784|11780|11784|11780|11784|11780|775
1658349000000|2022-07-20 20:30:00|11785.6|11781.6|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|1946
1658349300000|2022-07-20 20:35:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|1501
1658349600000|2022-07-20 20:40:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11784|11780|1422
1658349900000|2022-07-20 20:45:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|2148
1658350200000|2022-07-20 20:50:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|1366
1658350500000|2022-07-20 20:55:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|1356
1658354400000|2022-07-20 22:00:00|11787.2|11783.2|11790.3|11786.3|11791.8|11787.8|11785.6|11781.6|725
1658354700000|2022-07-20 22:05:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|446
1658355000000|2022-07-20 22:10:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|173
1658355300000|2022-07-20 22:15:00|11788.7|11784.7|11787.2|11783.2|11790.3|11786.3|11787.2|11783.2|258
1658355600000|2022-07-20 22:20:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|206
1658355900000|2022-07-20 22:25:00|||||||||61
1658356200000|2022-07-20 22:30:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|219
1658356500000|2022-07-20 22:35:00|||||||||142
1658356800000|2022-07-20 22:40:00|11786.4|11782.4|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|94
1658357100000|2022-07-20 22:45:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|143
1658357400000|2022-07-20 22:50:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|224
1658357700000|2022-07-20 22:55:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|245
1658358000000|2022-07-20 23:00:00|11789.5|11785.5|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|826
1658358300000|2022-07-20 23:05:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|249
1658358600000|2022-07-20 23:10:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|358
1658358900000|2022-07-20 23:15:00|11788.7|11784.7|11788.7|11784.7|11789.5|11785.5|11788.7|11784.7|340
1658359200000|2022-07-20 23:20:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|141
1658359500000|2022-07-20 23:25:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|97
1658359800000|2022-07-20 23:30:00|11787.2|11783.2|11787.9|11783.9|11788.7|11784.7|11787.2|11783.2|291
1658360100000|2022-07-20 23:35:00|11787.2|11783.2|11787.2|11783.2|11787.9|11783.9|11787.2|11783.2|32
1658360400000|2022-07-20 23:40:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|48
1658360700000|2022-07-20 23:45:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|255
1658361000000|2022-07-20 23:50:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|172
1658361300000|2022-07-20 23:55:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|206
1658361600000|2022-07-21 00:00:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|233
1658361900000|2022-07-21 00:05:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|96
1658362200000|2022-07-21 00:10:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|548
1658362500000|2022-07-21 00:15:00|11791.1|11787.1|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|584
1658362800000|2022-07-21 00:20:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|79
1658363100000|2022-07-21 00:25:00|11791.1|11787.1|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|411
1658363400000|2022-07-21 00:30:00|11788.7|11784.7|11791.8|11787.8|11792.6|11788.6|11788.7|11784.7|585
1658363700000|2022-07-21 00:35:00|||||||||132
1658364000000|2022-07-21 00:40:00|||||||||187
1658364300000|2022-07-21 00:45:00|||||||||691
1658364600000|2022-07-21 00:50:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|442
1658364900000|2022-07-21 00:55:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|242
1658365200000|2022-07-21 01:00:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|842
1658365500000|2022-07-21 01:05:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|169
1658365800000|2022-07-21 01:10:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|210
1658366100000|2022-07-21 01:15:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|409
1658366400000|2022-07-21 01:20:00|11787.9|11783.9|11791.8|11787.8|11791.8|11787.8|11787.2|11783.2|242
1658366700000|2022-07-21 01:25:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|127
1658367000000|2022-07-21 01:30:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11793.4|11789.4|795
1658367300000|2022-07-21 01:35:00|11794.2|11790.2|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|1300
1658367600000|2022-07-21 01:40:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11795|11791|745
1658367900000|2022-07-21 01:45:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|406
1658368200000|2022-07-21 01:50:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|551
1658368500000|2022-07-21 01:55:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|456
1658368800000|2022-07-21 02:00:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|133
1658369100000|2022-07-21 02:05:00|11795.8|11791.8|11796.5|11792.5|11796.5|11792.5|11795|11791|127
1658369400000|2022-07-21 02:10:00|11795.8|11791.8|11793.4|11789.4|11795.8|11791.8|11793.4|11789.4|310
1658369700000|2022-07-21 02:15:00|11795|11791|11798.1|11794.1|11799.7|11795.7|11793.4|11789.4|305
1658370000000|2022-07-21 02:20:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11795|11791|379
1658370300000|2022-07-21 02:25:00|11795|11791|11796.5|11792.5|11796.5|11792.5|11795|11791|229
1658370600000|2022-07-21 02:30:00|11797.3|11793.3|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|513
1658370900000|2022-07-21 02:35:00|11797.3|11793.3|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|354
1658371200000|2022-07-21 02:40:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|177
1658371500000|2022-07-21 02:45:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|194
1658371800000|2022-07-21 02:50:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|79
1658372100000|2022-07-21 02:55:00|11797.3|11793.3|11795|11791|11798.1|11794.1|11793.4|11789.4|348
1658372400000|2022-07-21 03:00:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11795|11791|570
1658372700000|2022-07-21 03:05:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|1028
1658373000000|2022-07-21 03:10:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11793.4|11789.4|400
1658373300000|2022-07-21 03:15:00|||||||||120
1658373600000|2022-07-21 03:20:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11793.4|11789.4|474
1658373900000|2022-07-21 03:25:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|74
1658374200000|2022-07-21 03:30:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|234
1658374500000|2022-07-21 03:35:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11795|11791|135
1658374800000|2022-07-21 03:40:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|144
1658375100000|2022-07-21 03:45:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|401
1658375400000|2022-07-21 03:50:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|177
1658375700000|2022-07-21 03:55:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|154
1658376000000|2022-07-21 04:00:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|625
1658376300000|2022-07-21 04:05:00|11797.3|11793.3|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|514
1658376600000|2022-07-21 04:10:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|85
1658376900000|2022-07-21 04:15:00|||||||||78
1658377200000|2022-07-21 04:20:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|418
1658377500000|2022-07-21 04:25:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|78
1658377800000|2022-07-21 04:30:00|11797.3|11793.3|11788.7|11784.7|11798.1|11794.1|11788.7|11784.7|3537
1658378100000|2022-07-21 04:35:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|667
1658378400000|2022-07-21 04:40:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|263
1658378700000|2022-07-21 04:45:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|162
1658379000000|2022-07-21 04:50:00|11789.5|11785.5|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|668
1658379300000|2022-07-21 04:55:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|124
1658379600000|2022-07-21 05:00:00|||||||||48
1658379900000|2022-07-21 05:05:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|454
1658380200000|2022-07-21 05:10:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|187
1658380500000|2022-07-21 05:15:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|129
1658380800000|2022-07-21 05:20:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|71
1658381100000|2022-07-21 05:25:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|128
1658381400000|2022-07-21 05:30:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|790
1658381700000|2022-07-21 05:35:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|562
1658382000000|2022-07-21 05:40:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|416
1658382300000|2022-07-21 05:45:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|318
1658382600000|2022-07-21 05:50:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|349
1658382900000|2022-07-21 05:55:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|329
1658383200000|2022-07-21 06:00:00|11788.7|11784.7|11782.5|11778.5|11788.7|11784.7|11782.5|11778.5|2176
1658383500000|2022-07-21 06:05:00|11784|11780|11780.9|11776.9|11784|11780|11779.3|11775.3|1608
1658383800000|2022-07-21 06:10:00|11780.1|11776.1|11777.8|11773.8|11780.9|11776.9|11776.2|11772.2|2246
1658384100000|2022-07-21 06:15:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|1263
1658384400000|2022-07-21 06:20:00|11776.2|11772.2|11762.2|11758.2|11777.8|11773.8|11760.6|11756.6|6924
1658384700000|2022-07-21 06:25:00|11763.7|11759.7|11768.4|11764.4|11770|11766|11762.9|11758.9|3103
1658385000000|2022-07-21 06:30:00|11767.6|11763.6|11771.5|11767.5|11773.1|11769.1|11766.8|11762.8|2520
1658385300000|2022-07-21 06:35:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11768.4|11764.4|1565
1658385600000|2022-07-21 06:40:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11768.4|11764.4|897
1658385900000|2022-07-21 06:45:00|11772.3|11768.3|11771.5|11767.5|11773.1|11769.1|11768.4|11764.4|840
1658386200000|2022-07-21 06:50:00|11773.1|11769.1|11770|11766|11773.1|11769.1|11770|11766|777
1658386500000|2022-07-21 06:55:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11770|11766|676
1658386800000|2022-07-21 07:00:00|11770|11766|11770|11766|11771.5|11767.5|11766.8|11762.8|1901
1658387100000|2022-07-21 07:05:00|11768.4|11764.4|11765.3|11761.3|11770|11766|11765.3|11761.3|1131
1658387400000|2022-07-21 07:10:00|11766.8|11762.8|11763.7|11759.7|11766.8|11762.8|11760.6|11756.6|2714
1658387700000|2022-07-21 07:15:00|11762.9|11758.9|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|1810
1658388000000|2022-07-21 07:20:00|11765.3|11761.3|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|1879
1658388300000|2022-07-21 07:25:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11759|11755|3185
1658388600000|2022-07-21 07:30:00|11762.2|11758.2|11766.8|11762.8|11766.8|11762.8|11762.2|11758.2|1361
1658388900000|2022-07-21 07:35:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11763.7|11759.7|1931
1658389200000|2022-07-21 07:40:00|11768.4|11764.4|11765.3|11761.3|11770|11766|11765.3|11761.3|909
1658389500000|2022-07-21 07:45:00|11766.8|11762.8|11771.5|11767.5|11771.5|11767.5|11765.3|11761.3|2136
1658389800000|2022-07-21 07:50:00|11770|11766|11773.1|11769.1|11774.7|11770.7|11770|11766|2060
1658390100000|2022-07-21 07:55:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|2416
1658390400000|2022-07-21 08:00:00|11771.5|11767.5|11768.4|11764.4|11771.5|11767.5|11765.3|11761.3|3821
1658390700000|2022-07-21 08:05:00|11770|11766|11773.1|11769.1|11774.7|11770.7|11768.4|11764.4|3398
1658391000000|2022-07-21 08:10:00|11772.3|11768.3|11776.2|11772.2|11776.2|11772.2|11771.5|11767.5|1077
1658391300000|2022-07-21 08:15:00|11774.7|11770.7|11773.1|11769.1|11776.2|11772.2|11773.1|11769.1|1617
1658391600000|2022-07-21 08:20:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|522
1658391900000|2022-07-21 08:25:00|11773.1|11769.1|11766.8|11762.8|11774.7|11770.7|11766.8|11762.8|909
1658392200000|2022-07-21 08:30:00|11765.3|11761.3|11762.2|11758.2|11766.8|11762.8|11762.2|11758.2|3003
1658392500000|2022-07-21 08:35:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11762.2|11758.2|1540
1658392800000|2022-07-21 08:40:00|11768.4|11764.4|11765.3|11761.3|11770|11766|11765.3|11761.3|1406
1658393100000|2022-07-21 08:45:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|1380
1658393400000|2022-07-21 08:50:00|11767.6|11763.6|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|1610
1658393700000|2022-07-21 08:55:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11766.8|11762.8|1064
1658394000000|2022-07-21 09:00:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11768.4|11764.4|1163
1658394300000|2022-07-21 09:05:00|11770|11766|11771.5|11767.5|11773.1|11769.1|11770|11766|626
1658394600000|2022-07-21 09:10:00|11770|11766|11770|11766|11771.5|11767.5|11770|11766|443
1658394900000|2022-07-21 09:15:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|995
1658395200000|2022-07-21 09:20:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11770|11766|270
1658395500000|2022-07-21 09:25:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|364
1658395800000|2022-07-21 09:30:00|11770|11766|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|668
1658396100000|2022-07-21 09:35:00|11770|11766|11770|11766|11771.5|11767.5|11770|11766|1298
1658396400000|2022-07-21 09:40:00|11770.8|11766.8|11771.5|11767.5|11773.1|11769.1|11770|11766|577
1658396700000|2022-07-21 09:45:00|11770.8|11766.8|11771.5|11767.5|11771.5|11767.5|11770|11766|275
1658397000000|2022-07-21 09:50:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|1380
1658397300000|2022-07-21 09:55:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|1285
1658397600000|2022-07-21 10:00:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|328
1658397900000|2022-07-21 10:05:00|11771.5|11767.5|11770|11766|11773.1|11769.1|11770|11766|1305
1658398200000|2022-07-21 10:10:00|11768.4|11764.4|11770|11766|11771.5|11767.5|11768.4|11764.4|437
1658398500000|2022-07-21 10:15:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11770|11766|544
1658398800000|2022-07-21 10:20:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|416
1658399100000|2022-07-21 10:25:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|734
1658399400000|2022-07-21 10:30:00|11770.8|11766.8|11773.1|11769.1|11773.1|11769.1|11770|11766|672
1658399700000|2022-07-21 10:35:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|1054
1658400000000|2022-07-21 10:40:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11773.1|11769.1|2521
1658400300000|2022-07-21 10:45:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|863
1658400600000|2022-07-21 10:50:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|886
1658400900000|2022-07-21 10:55:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11774.7|11770.7|783
1658401200000|2022-07-21 11:00:00|11774.7|11770.7|11773.1|11769.1|11776.2|11772.2|11771.5|11767.5|2236
1658401500000|2022-07-21 11:05:00|11771.5|11767.5|11770|11766|11773.1|11769.1|11770|11766|786
1658401800000|2022-07-21 11:10:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|494
1658402100000|2022-07-21 11:15:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11770|11766|1170
1658402400000|2022-07-21 11:20:00|11770|11766|11768.4|11764.4|11770|11766|11768.4|11764.4|400
1658402700000|2022-07-21 11:25:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|1067
1658403000000|2022-07-21 11:30:00|11768.4|11764.4|11766.8|11762.8|11770|11766|11766.8|11762.8|1653
1658403300000|2022-07-21 11:35:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|3676
1658403600000|2022-07-21 11:40:00|11765.3|11761.3|11762.2|11758.2|11765.3|11761.3|11760.6|11756.6|2624
1658403900000|2022-07-21 11:45:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|1563
1658404200000|2022-07-21 11:50:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|2356
1658404500000|2022-07-21 11:55:00|11763.7|11759.7|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|2927
1658404800000|2022-07-21 12:00:00|11763.7|11759.7|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|2721
1658405100000|2022-07-21 12:05:00|11763.7|11759.7|11768.4|11764.4|11768.4|11764.4|11763.7|11759.7|1617
1658405400000|2022-07-21 12:10:00|11770|11766|11768.4|11764.4|11770|11766|11765.3|11761.3|2592
1658405700000|2022-07-21 12:15:00|11765.3|11761.3|11751.2|11747.2|11765.3|11761.3|11748.1|11744.1|8014
1658406000000|2022-07-21 12:20:00|11749.7|11745.7|11752.8|11748.8|11752.8|11748.8|11747.3|11743.3|7370
1658406300000|2022-07-21 12:25:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11748.1|11744.1|3545
1658406600000|2022-07-21 12:30:00|11752.8|11748.8|11770|11766|11770|11766|11752.8|11748.8|11550
1658406900000|2022-07-21 12:35:00|11771.5|11767.5|11776.2|11772.2|11777.8|11773.8|11770|11766|8776
1658407200000|2022-07-21 12:40:00|11774.7|11770.7|11788.7|11784.7|11791.8|11787.8|11773.1|11769.1|7924
1658407500000|2022-07-21 12:45:00|11790.3|11786.3|11785.6|11781.6|11795|11791|11780.9|11776.9|6995
1658407800000|2022-07-21 12:50:00|11784|11780|11774.7|11770.7|11784|11780|11774.7|11770.7|6068
1658408100000|2022-07-21 12:55:00|11776.2|11772.2|11779.3|11775.3|11782.5|11778.5|11771.5|11767.5|5818
1658408400000|2022-07-21 13:00:00|11780.9|11776.9|11771.5|11767.5|11782.5|11778.5|11770|11766|4910
1658408700000|2022-07-21 13:05:00|11773.1|11769.1|11779.3|11775.3|11782.5|11778.5|11770|11766|4662
1658409000000|2022-07-21 13:10:00|11777.8|11773.8|11796.5|11792.5|11799.7|11795.7|11777.8|11773.8|9848
1658409300000|2022-07-21 13:15:00|11798.1|11794.1|11809|11805|11823.1|11819.1|11795|11791|15281
1658409600000|2022-07-21 13:20:00|11810.6|11806.6|11816.8|11812.8|11821.5|11817.5|11805.9|11801.9|8414
1658409900000|2022-07-21 13:25:00|11818.4|11814.4|11824.7|11820.7|11826.2|11822.2|11813.7|11809.7|7732
1658410200000|2022-07-21 13:30:00|11826.2|11822.2|11821.5|11817.5|11829.3|11825.3|11816.8|11812.8|7020
1658410500000|2022-07-21 13:35:00|11823.1|11819.1|11830.9|11826.9|11834|11830|11821.5|11817.5|8290
1658410800000|2022-07-21 13:40:00|11829.3|11825.3|11824.7|11820.7|11834|11830|11824.7|11820.7|7504
1658411100000|2022-07-21 13:45:00|11823.9|11819.9|11816.8|11812.8|11829.3|11825.3|11815.3|11811.3|7638
1658411400000|2022-07-21 13:50:00|11815.3|11811.3|11830.9|11826.9|11830.9|11826.9|11815.3|11811.3|6583
1658411700000|2022-07-21 13:55:00|11829.3|11825.3|11823.1|11819.1|11829.3|11825.3|11821.5|11817.5|4478
1658412000000|2022-07-21 14:00:00|11821.5|11817.5|11834|11830|11835.6|11831.6|11821.5|11817.5|6564
1658412300000|2022-07-21 14:05:00|11835.6|11831.6|11837.2|11833.2|11838.7|11834.7|11829.3|11825.3|8234
1658412600000|2022-07-21 14:10:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11832.5|11828.5|4975
1658412900000|2022-07-21 14:15:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11834|11830|8278
1658413200000|2022-07-21 14:20:00|11841.8|11837.8|11843.4|11839.4|11848.1|11844.1|11840.3|11836.3|12929
1658413500000|2022-07-21 14:25:00|11845|11841|11846.5|11842.5|11851.2|11847.2|11845|11841|6934
1658413800000|2022-07-21 14:30:00|11848.1|11844.1|11851.2|11847.2|11857.5|11853.5|11848.1|11844.1|6505
1658414100000|2022-07-21 14:35:00|11849.7|11845.7|11859|11855|11863.7|11859.7|11849.7|11845.7|9343
1658414400000|2022-07-21 14:40:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|5790
1658414700000|2022-07-21 14:45:00|11858.3|11854.3|11855.9|11851.9|11859|11855|11852.8|11848.8|8167
1658415000000|2022-07-21 14:50:00|11857.5|11853.5|11859|11855|11860.6|11856.6|11851.2|11847.2|14974
1658415300000|2022-07-21 14:55:00|11860.6|11856.6|11865.3|11861.3|11866.8|11862.8|11857.5|11853.5|5941
1658415600000|2022-07-21 15:00:00|11866.8|11862.8|11862.2|11858.2|11868.4|11864.4|11862.2|11858.2|7541
1658415900000|2022-07-21 15:05:00|11863.7|11859.7|11859|11855|11865.3|11861.3|11857.5|11853.5|6142
1658416200000|2022-07-21 15:10:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11857.5|11853.5|6468
1658416500000|2022-07-21 15:15:00|11860.6|11856.6|11857.5|11853.5|11863.7|11859.7|11855.9|11851.9|6516
1658416800000|2022-07-21 15:20:00|11855.9|11851.9|11851.2|11847.2|11855.9|11851.9|11849.7|11845.7|7215
1658417100000|2022-07-21 15:25:00|11852.8|11848.8|11846.5|11842.5|11852.8|11848.8|11844.2|11840.2|4722
1658417400000|2022-07-21 15:30:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|4713
1658417700000|2022-07-21 15:35:00|11851.2|11847.2|11846.5|11842.5|11851.2|11847.2|11846.5|11842.5|2657
1658418000000|2022-07-21 15:40:00|11848.1|11844.1|11846.5|11842.5|11852.8|11848.8|11845|11841|3439
1658418300000|2022-07-21 15:45:00|11845|11841|11851.2|11847.2|11852.8|11848.8|11845|11841|3710
1658418600000|2022-07-21 15:50:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|2321
1658418900000|2022-07-21 15:55:00|11851.2|11847.2|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|1242
1658419200000|2022-07-21 16:00:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|2100
1658419500000|2022-07-21 16:05:00|11846.5|11842.5|11840.3|11836.3|11848.1|11844.1|11839.5|11835.5|2624
1658419800000|2022-07-21 16:10:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11835.6|11831.6|2847
1658420100000|2022-07-21 16:15:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11837.2|11833.2|2312
1658420400000|2022-07-21 16:20:00|11840.3|11836.3|11845|11841|11846.5|11842.5|11840.3|11836.3|2474
1658420700000|2022-07-21 16:25:00|11846.5|11842.5|11845|11841|11846.5|11842.5|11843.4|11839.4|3200
1658421000000|2022-07-21 16:30:00|11843.4|11839.4|11849.7|11845.7|11851.2|11847.2|11843.4|11839.4|2179
1658421300000|2022-07-21 16:35:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|2245
1658421600000|2022-07-21 16:40:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|2355
1658421900000|2022-07-21 16:45:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|1322
1658422200000|2022-07-21 16:50:00|11851.2|11847.2|11849.7|11845.7|11854.3|11850.3|11849.7|11845.7|4024
1658422500000|2022-07-21 16:55:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|5212
1658422800000|2022-07-21 17:00:00|11851.2|11847.2|11849.7|11845.7|11854.3|11850.3|11845|11841|4998
1658423100000|2022-07-21 17:05:00|11850.4|11846.4|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|5763
1658423400000|2022-07-21 17:10:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|8920
1658423700000|2022-07-21 17:15:00|11852|11848|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|4355
1658424000000|2022-07-21 17:20:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|2472
1658424300000|2022-07-21 17:25:00|11857.5|11853.5|11862.2|11858.2|11862.2|11858.2|11857.5|11853.5|5096
1658424600000|2022-07-21 17:30:00|11860.6|11856.6|11863.7|11859.7|11866.8|11862.8|11854.3|11850.3|9309
1658424900000|2022-07-21 17:35:00|11862.2|11858.2|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|2844
1658425200000|2022-07-21 17:40:00|11860.6|11856.6|11863.7|11859.7|11865.3|11861.3|11860.6|11856.6|3252
1658425500000|2022-07-21 17:45:00|11862.2|11858.2|11865.3|11861.3|11866.8|11862.8|11862.2|11858.2|5104
1658425800000|2022-07-21 17:50:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|3845
1658426100000|2022-07-21 17:55:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|5097
1658426400000|2022-07-21 18:00:00|11868.4|11864.4|11871.5|11867.5|11873.1|11869.1|11868.4|11864.4|2624
1658426700000|2022-07-21 18:05:00|11870.8|11866.8|11871.5|11867.5|11871.5|11867.5|11870|11866|3444
1658427000000|2022-07-21 18:10:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11870|11866|2300
1658427300000|2022-07-21 18:15:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11870|11866|2403
1658427600000|2022-07-21 18:20:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|3234
1658427900000|2022-07-21 18:25:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|3516
1658428200000|2022-07-21 18:30:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|3789
1658428500000|2022-07-21 18:35:00|11876.2|11872.2|11880.9|11876.9|11880.9|11876.9|11876.2|11872.2|4667
1658428800000|2022-07-21 18:40:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|2146
1658429100000|2022-07-21 18:45:00|11879.3|11875.3|11877.8|11873.8|11882.5|11878.5|11877.8|11873.8|2711
1658429400000|2022-07-21 18:50:00|11879.3|11875.3|11884|11880|11884|11880|11879.3|11875.3|7809
1658429700000|2022-07-21 18:55:00|11885.6|11881.6|11893.4|11889.4|11893.4|11889.4|11885.6|11881.6|14555
1658430000000|2022-07-21 19:00:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|10970
1658430300000|2022-07-21 19:05:00|11888.7|11884.7|11884|11880|11888.7|11884.7|11884|11880|2571
1658430600000|2022-07-21 19:10:00|11885.6|11881.6|11893.4|11889.4|11893.4|11889.4|11885.6|11881.6|5102
1658430900000|2022-07-21 19:15:00|11891.8|11887.8|11898.1|11894.1|11898.1|11894.1|11891.8|11887.8|3935
1658431200000|2022-07-21 19:20:00|11899.7|11895.7|11898.1|11894.1|11899.7|11895.7|11895|11891|1824
1658431500000|2022-07-21 19:25:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|3112
1658431800000|2022-07-21 19:30:00|11898.1|11894.1|11898.1|11894.1|11901.2|11897.2|11898.1|11894.1|4920
1658432100000|2022-07-21 19:35:00|11899.7|11895.7|11891.8|11887.8|11899.7|11895.7|11890.3|11886.3|4176
1658432400000|2022-07-21 19:40:00|11890.3|11886.3|11893.4|11889.4|11895|11891|11890.3|11886.3|3486
1658432700000|2022-07-21 19:45:00|11895|11891|11895|11891|11896.5|11892.5|11893.4|11889.4|5337
1658433000000|2022-07-21 19:50:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11895|11891|2432
1658433300000|2022-07-21 19:55:00|11894.2|11890.2|11898.1|11894.1|11898.1|11894.1|11891.8|11887.8|4669
1658433600000|2022-07-21 20:00:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11895|11891|4954
1658433900000|2022-07-21 20:05:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|1828
1658434200000|2022-07-21 20:10:00|11902.8|11898.8|11905.9|11901.9|11907.5|11903.5|11901.2|11897.2|3376
1658434500000|2022-07-21 20:15:00|11907.5|11903.5|11912.2|11908.2|11912.2|11908.2|11905.9|11901.9|3835
1658434800000|2022-07-21 20:20:00|11913.7|11909.7|11916.8|11912.8|11921.5|11917.5|11913.7|11909.7|7512
1658435100000|2022-07-21 20:25:00|11918.4|11914.4|11915.3|11911.3|11918.4|11914.4|11912.2|11908.2|6457
1658435400000|2022-07-21 20:30:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|8109
1658435700000|2022-07-21 20:35:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11913.7|11909.7|3960
1658436000000|2022-07-21 20:40:00|11915.3|11911.3|11912.2|11908.2|11916.8|11912.8|11912.2|11908.2|2892
1658436300000|2022-07-21 20:45:00|11910.6|11906.6|11913.7|11909.7|11913.7|11909.7|11910.6|11906.6|1769
1658436600000|2022-07-21 20:50:00|11912.2|11908.2|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|2795
1658436900000|2022-07-21 20:55:00|11912.9|11908.9|11913.7|11909.7|11915.3|11911.3|11912.2|11908.2|5247
1658440800000|2022-07-21 22:00:00|11916.8|11912.8|11918.4|11914.4|11920|11916|11915.3|11911.3|1377
1658441100000|2022-07-21 22:05:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|345
1658441400000|2022-07-21 22:10:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|343
1658441700000|2022-07-21 22:15:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|676
1658442000000|2022-07-21 22:20:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|772
1658442300000|2022-07-21 22:25:00|||||||||167
1658442600000|2022-07-21 22:30:00|11914.5|11910.5|11910.6|11906.6|11914.5|11910.5|11910.6|11906.6|403
1658442900000|2022-07-21 22:35:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|1043
1658443200000|2022-07-21 22:40:00|11909.8|11905.8|11909|11905|11910.6|11906.6|11909|11905|426
1658443500000|2022-07-21 22:45:00|11909.8|11905.8|11909|11905|11910.6|11906.6|11909|11905|63
1658443800000|2022-07-21 22:50:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|288
1658444100000|2022-07-21 22:55:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11910.6|11906.6|239
1658444400000|2022-07-21 23:00:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|230
1658444700000|2022-07-21 23:05:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|426
1658445000000|2022-07-21 23:10:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|198
1658445300000|2022-07-21 23:15:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|396
1658445600000|2022-07-21 23:20:00|11915.3|11911.3|11912.9|11908.9|11915.3|11911.3|11912.9|11908.9|269
1658445900000|2022-07-21 23:25:00|11912.2|11908.2|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|173
1658446200000|2022-07-21 23:30:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|308
1658446500000|2022-07-21 23:35:00|11915.3|11911.3|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|260
1658446800000|2022-07-21 23:40:00|11913.7|11909.7|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|266
1658447100000|2022-07-21 23:45:00|11912.2|11908.2|11912.2|11908.2|11913.7|11909.7|11912.2|11908.2|309
1658447400000|2022-07-21 23:50:00|11912.9|11908.9|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|70
1658447700000|2022-07-21 23:55:00|11912.2|11908.2|11915.3|11911.3|11915.3|11911.3|11910.6|11906.6|730
1658448000000|2022-07-22 00:00:00|11916.1|11912.1|11910.6|11906.6|11918.4|11914.4|11909|11905|2055
1658448300000|2022-07-22 00:05:00|11909|11905|11910.6|11906.6|11912.2|11908.2|11909|11905|862
1658448600000|2022-07-22 00:10:00|11912.2|11908.2|11910.6|11906.6|11913.7|11909.7|11909|11905|726
1658448900000|2022-07-22 00:15:00|11909|11905|11909|11905|11913.7|11909.7|11909|11905|1636
1658449200000|2022-07-22 00:20:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11909|11905|1092
1658449500000|2022-07-22 00:25:00|11909|11905|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|813
1658449800000|2022-07-22 00:30:00|11909|11905|11909|11905|11909|11905|11907.5|11903.5|902
1658450100000|2022-07-22 00:35:00|11907.5|11903.5|11905.9|11901.9|11910.6|11906.6|11905.9|11901.9|1616
1658450400000|2022-07-22 00:40:00|11907.5|11903.5|11904.3|11900.3|11907.5|11903.5|11904.3|11900.3|1907
1658450700000|2022-07-22 00:45:00|11902.8|11898.8|11902.8|11898.8|11904.3|11900.3|11902.8|11898.8|3057
1658451000000|2022-07-22 00:50:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|521
1658451300000|2022-07-22 00:55:00|11902.8|11898.8|11899.7|11895.7|11904.3|11900.3|11899.7|11895.7|1255
1658451600000|2022-07-22 01:00:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|1008
1658451900000|2022-07-22 01:05:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|851
1658452200000|2022-07-22 01:10:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11899.7|11895.7|6765
1658452500000|2022-07-22 01:15:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|5704
1658452800000|2022-07-22 01:20:00|11904.3|11900.3|11902.8|11898.8|11904.3|11900.3|11902.8|11898.8|713
1658453100000|2022-07-22 01:25:00|11902|11898|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|1964
1658453400000|2022-07-22 01:30:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|734
1658453700000|2022-07-22 01:35:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|1018
1658454000000|2022-07-22 01:40:00|11897.3|11893.3|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|463
1658454300000|2022-07-22 01:45:00|11897.3|11893.3|11899.7|11895.7|11899.7|11895.7|11897.3|11893.3|1048
1658454600000|2022-07-22 01:50:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|637
1658454900000|2022-07-22 01:55:00|11899.7|11895.7|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|1534
1658455200000|2022-07-22 02:00:00|11900.4|11896.4|11898.1|11894.1|11901.2|11897.2|11898.1|11894.1|252
1658455500000|2022-07-22 02:05:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|361
1658455800000|2022-07-22 02:10:00|11899.7|11895.7|11898.1|11894.1|11899.7|11895.7|11896.5|11892.5|551
1658456100000|2022-07-22 02:15:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|186
1658456400000|2022-07-22 02:20:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|1715
1658456700000|2022-07-22 02:25:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|302
1658457000000|2022-07-22 02:30:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|233
1658457300000|2022-07-22 02:35:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|254
1658457600000|2022-07-22 02:40:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|242
1658457900000|2022-07-22 02:45:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|330
1658458200000|2022-07-22 02:50:00|11896.5|11892.5|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|56
1658458500000|2022-07-22 02:55:00|11897.3|11893.3|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|224
1658458800000|2022-07-22 03:00:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|286
1658459100000|2022-07-22 03:05:00|11896.5|11892.5|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|197
1658459400000|2022-07-22 03:10:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|532
1658459700000|2022-07-22 03:15:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|239
1658460000000|2022-07-22 03:20:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|540
1658460300000|2022-07-22 03:25:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|84
1658460600000|2022-07-22 03:30:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|93
1658460900000|2022-07-22 03:35:00|11898.1|11894.1|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|270
1658461200000|2022-07-22 03:40:00|11899.7|11895.7|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|1131
1658461500000|2022-07-22 03:45:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|168
1658461800000|2022-07-22 03:50:00|||||||||127
1658462100000|2022-07-22 03:55:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|832
1658462400000|2022-07-22 04:00:00|11902|11898|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|831
1658462700000|2022-07-22 04:05:00|11902|11898|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|105
1658463000000|2022-07-22 04:10:00|||||||||6
1658463300000|2022-07-22 04:15:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|913
1658463600000|2022-07-22 04:20:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|35
1658463900000|2022-07-22 04:25:00|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|797
1658464200000|2022-07-22 04:30:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|174
1658464500000|2022-07-22 04:35:00|11902|11898|11901.2|11897.2|11902|11898|11901.2|11897.2|333
1658464800000|2022-07-22 04:40:00|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|11901.2|11897.2|183
1658465100000|2022-07-22 04:45:00|11901.2|11897.2|11902.8|11898.8|11902.8|11898.8|11901.2|11897.2|257
1658465400000|2022-07-22 04:50:00|11904.3|11900.3|11904.3|11900.3|11905.9|11901.9|11904.3|11900.3|864
1658465700000|2022-07-22 04:55:00|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|269
1658466000000|2022-07-22 05:00:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|361
1658466300000|2022-07-22 05:05:00|11900.4|11896.4|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|314
1658466600000|2022-07-22 05:10:00|11902.8|11898.8|11899.7|11895.7|11902.8|11898.8|11899.7|11895.7|489
1658466900000|2022-07-22 05:15:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|411
1658467200000|2022-07-22 05:20:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|326
1658467500000|2022-07-22 05:25:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|569
1658467800000|2022-07-22 05:30:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|452
1658468100000|2022-07-22 05:35:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|244
1658468400000|2022-07-22 05:40:00|11899.7|11895.7|11899.7|11895.7|11901.2|11897.2|11898.1|11894.1|549
1658468700000|2022-07-22 05:45:00|11898.1|11894.1|11899.7|11895.7|11901.2|11897.2|11898.1|11894.1|683
1658469000000|2022-07-22 05:50:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|457
1658469300000|2022-07-22 05:55:00|11899.7|11895.7|11902.8|11898.8|11902.8|11898.8|11899.7|11895.7|302
1658469600000|2022-07-22 06:00:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|1724
1658469900000|2022-07-22 06:05:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|810
1658470200000|2022-07-22 06:10:00|11899.7|11895.7|11904.3|11900.3|11905.9|11901.9|11899.7|11895.7|1346
1658470500000|2022-07-22 06:15:00|11905.9|11901.9|11901.2|11897.2|11905.9|11901.9|11899.7|11895.7|937
1658470800000|2022-07-22 06:20:00|11902.8|11898.8|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|1465
1658471100000|2022-07-22 06:25:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11896.5|11892.5|898
1658471400000|2022-07-22 06:30:00|11902|11898|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|1578
1658471700000|2022-07-22 06:35:00|11902|11898|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|486
1658472000000|2022-07-22 06:40:00|11904.3|11900.3|11907.5|11903.5|11907.5|11903.5|11904.3|11900.3|1171
1658472300000|2022-07-22 06:45:00|11909|11905|11905.9|11901.9|11910.6|11906.6|11905.9|11901.9|2249
1658472600000|2022-07-22 06:50:00|11907.5|11903.5|11909|11905|11909|11905|11904.3|11900.3|1954
1658472900000|2022-07-22 06:55:00|11908.3|11904.3|11907.5|11903.5|11910.6|11906.6|11906.7|11902.7|1720
1658473200000|2022-07-22 07:00:00|11905.9|11901.9|11902.8|11898.8|11905.9|11901.9|11901.2|11897.2|2582
1658473500000|2022-07-22 07:05:00|11904.3|11900.3|11907.5|11903.5|11910.6|11906.6|11901.2|11897.2|2504
1658473800000|2022-07-22 07:10:00|11905.9|11901.9|11918.4|11914.4|11918.4|11914.4|11905.9|11901.9|4083
1658474100000|2022-07-22 07:15:00|11920|11916|11937.2|11933.2|11940.3|11936.3|11920|11916|11053
1658474400000|2022-07-22 07:20:00|11935.6|11931.6|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|3007
1658474700000|2022-07-22 07:25:00|11937.9|11933.9|11948.1|11944.1|11948.1|11944.1|11937.2|11933.2|5622
1658475000000|2022-07-22 07:30:00|11951.2|11947.2|11949.7|11945.7|11965.3|11961.3|11949.7|11945.7|12396
1658475300000|2022-07-22 07:35:00|11948.1|11944.1|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|3817
1658475600000|2022-07-22 07:40:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11943.4|11939.4|2737
1658475900000|2022-07-22 07:45:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11945|11941|1351
1658476200000|2022-07-22 07:50:00|11946.5|11942.5|11952.8|11948.8|11954.3|11950.3|11946.5|11942.5|2881
1658476500000|2022-07-22 07:55:00|11951.2|11947.2|11959|11955|11959|11955|11951.2|11947.2|3465
1658476800000|2022-07-22 08:00:00|11957.5|11953.5|11959|11955|11960.6|11956.6|11951.2|11947.2|5109
1658477100000|2022-07-22 08:05:00|11957.5|11953.5|11955.9|11951.9|11960.6|11956.6|11954.3|11950.3|3247
1658477400000|2022-07-22 08:10:00|11954.3|11950.3|11952.8|11948.8|11959|11955|11951.2|11947.2|3006
1658477700000|2022-07-22 08:15:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11945|11941|3698
1658478000000|2022-07-22 08:20:00|11948.1|11944.1|11957.5|11953.5|11957.5|11953.5|11948.1|11944.1|2165
1658478300000|2022-07-22 08:25:00|11955.9|11951.9|11960.6|11956.6|11962.2|11958.2|11955.9|11951.9|3253
1658478600000|2022-07-22 08:30:00|11959|11955|11959|11955|11962.2|11958.2|11954.3|11950.3|3439
1658478900000|2022-07-22 08:35:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11952.8|11948.8|2397
1658479200000|2022-07-22 08:40:00|11958.3|11954.3|11957.5|11953.5|11959|11955|11955.9|11951.9|2489
1658479500000|2022-07-22 08:45:00|11955.9|11951.9|11955.9|11951.9|11959|11955|11954.3|11950.3|702
1658479800000|2022-07-22 08:50:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|1531
1658480100000|2022-07-22 08:55:00|11959|11955|11963.7|11959.7|11963.7|11959.7|11959|11955|1095
1658480400000|2022-07-22 09:00:00|11965.3|11961.3|11965.3|11961.3|11966.1|11962.1|11962.2|11958.2|2223
1658480700000|2022-07-22 09:05:00|11963.7|11959.7|11965.3|11961.3|11971.5|11967.5|11963.7|11959.7|3129
1658481000000|2022-07-22 09:10:00|11966.8|11962.8|11966.8|11962.8|11970|11966|11965.3|11961.3|3726
1658481300000|2022-07-22 09:15:00|11968.4|11964.4|11970|11966|11973.1|11969.1|11966.8|11962.8|3128
1658481600000|2022-07-22 09:20:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|4277
1658481900000|2022-07-22 09:25:00|11971.5|11967.5|11968.4|11964.4|11974.7|11970.7|11968.4|11964.4|2608
1658482200000|2022-07-22 09:30:00|11970|11966|11973.1|11969.1|11974.7|11970.7|11970|11966|1455
1658482500000|2022-07-22 09:35:00|11973.9|11969.9|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|2032
1658482800000|2022-07-22 09:40:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11970|11966|2397
1658483100000|2022-07-22 09:45:00|11973.1|11969.1|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|1811
1658483400000|2022-07-22 09:50:00|11973.1|11969.1|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|2950
1658483700000|2022-07-22 09:55:00|11973.1|11969.1|11965.3|11961.3|11973.1|11969.1|11965.3|11961.3|2984
1658484000000|2022-07-22 10:00:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|2342
1658484300000|2022-07-22 10:05:00|11962.2|11958.2|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|851
1658484600000|2022-07-22 10:10:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|1383
1658484900000|2022-07-22 10:15:00|11963.7|11959.7|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|1072
1658485200000|2022-07-22 10:20:00|11965.3|11961.3|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|1968
1658485500000|2022-07-22 10:25:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|1844
1658485800000|2022-07-22 10:30:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|2795
1658486100000|2022-07-22 10:35:00|11959|11955|11962.2|11958.2|11963.7|11959.7|11959|11955|1841
1658486400000|2022-07-22 10:40:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|3177
1658486700000|2022-07-22 10:45:00|11961.4|11957.4|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|2010
1658487000000|2022-07-22 10:50:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|920
1658487300000|2022-07-22 10:55:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|1173
1658487600000|2022-07-22 11:00:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|2636
1658487900000|2022-07-22 11:05:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|2912
1658488200000|2022-07-22 11:10:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|978
1658488500000|2022-07-22 11:15:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|1477
1658488800000|2022-07-22 11:20:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|1162
1658489100000|2022-07-22 11:25:00|11967.6|11963.6|11976.2|11972.2|11977.8|11973.8|11967.6|11963.6|2957
1658489400000|2022-07-22 11:30:00|11974.7|11970.7|11987.2|11983.2|11987.2|11983.2|11973.1|11969.1|11209
1658489700000|2022-07-22 11:35:00|11985.6|11981.6|11987.9|11983.9|11991.8|11987.8|11982.5|11978.5|8704
1658490000000|2022-07-22 11:40:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11982.5|11978.5|4291
1658490300000|2022-07-22 11:45:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|3387
1658490600000|2022-07-22 11:50:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|1564
1658490900000|2022-07-22 11:55:00|11980.9|11976.9|11982.5|11978.5|11985.6|11981.6|11979.3|11975.3|1684
1658491200000|2022-07-22 12:00:00|11984|11980|11979.3|11975.3|11985.6|11981.6|11979.3|11975.3|2463
1658491500000|2022-07-22 12:05:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11976.2|11972.2|4748
1658491800000|2022-07-22 12:10:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|2513
1658492100000|2022-07-22 12:15:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|3810
1658492400000|2022-07-22 12:20:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11970|11966|4810
1658492700000|2022-07-22 12:25:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11973.1|11969.1|4104
1658493000000|2022-07-22 12:30:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11970|11966|3834
1658493300000|2022-07-22 12:35:00|11974.7|11970.7|11965.3|11961.3|11979.3|11975.3|11965.3|11961.3|4727
1658493600000|2022-07-22 12:40:00|11963.7|11959.7|11963.7|11959.7|11966.8|11962.8|11960.6|11956.6|7092
1658493900000|2022-07-22 12:45:00|11962.9|11958.9|11966.8|11962.8|11968.4|11964.4|11962.2|11958.2|3282
1658494200000|2022-07-22 12:50:00|11967.6|11963.6|11973.1|11969.1|11973.1|11969.1|11966.8|11962.8|1441
1658494500000|2022-07-22 12:55:00|11974.7|11970.7|11963.7|11959.7|11974.7|11970.7|11963.7|11959.7|3208
1658494800000|2022-07-22 13:00:00|11965.3|11961.3|11971.5|11967.5|11973.1|11969.1|11962.2|11958.2|3044
1658495100000|2022-07-22 13:05:00|11973.1|11969.1|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|9064
1658495400000|2022-07-22 13:10:00|11970|11966|11974.7|11970.7|11976.2|11972.2|11968.4|11964.4|4579
1658495700000|2022-07-22 13:15:00|11976.2|11972.2|11974.7|11970.7|11979.3|11975.3|11971.5|11967.5|4539
1658496000000|2022-07-22 13:20:00|11976.2|11972.2|11982.5|11978.5|11985.6|11981.6|11976.2|11972.2|4769
1658496300000|2022-07-22 13:25:00|11984|11980|11990.3|11986.3|11990.3|11986.3|11982.5|11978.5|6146
1658496600000|2022-07-22 13:30:00|11988.7|11984.7|11991.8|11987.8|11993.4|11989.4|11987.2|11983.2|6505
1658496900000|2022-07-22 13:35:00|11990.3|11986.3|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|8938
1658497200000|2022-07-22 13:40:00|11988.7|11984.7|11993.4|11989.4|11995|11991|11987.2|11983.2|7817
1658497500000|2022-07-22 13:45:00|12005.9|12001.9|12034|12030|12035.6|12031.6|12005.9|12001.9|18511
1658497800000|2022-07-22 13:50:00|12032.5|12028.5|12012.2|12008.2|12034|12030|12012.2|12008.2|15872
1658498100000|2022-07-22 13:55:00|12013.7|12009.7|12010.6|12006.6|12026.2|12022.2|12008.3|12004.3|13157
1658498400000|2022-07-22 14:00:00|12009|12005|12009|12005|12015.3|12011.3|12007.5|12003.5|11648
1658498700000|2022-07-22 14:05:00|12007.5|12003.5|11999.7|11995.7|12009|12005|11998.1|11994.1|9740
1658499000000|2022-07-22 14:10:00|11998.1|11994.1|11996.5|11992.5|12007.5|12003.5|11995|11991|11612
1658499300000|2022-07-22 14:15:00|11995|11991|11991.8|11987.8|11996.5|11992.5|11988.7|11984.7|10660
1658499600000|2022-07-22 14:20:00|11990.3|11986.3|11979.3|11975.3|11991.8|11987.8|11977.8|11973.8|16509
1658499900000|2022-07-22 14:25:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11973.1|11969.1|9574
1658500200000|2022-07-22 14:30:00|11977|11973|11980.9|11976.9|11980.9|11976.9|11970|11966|7864
1658500500000|2022-07-22 14:35:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11976.2|11972.2|5789
1658500800000|2022-07-22 14:40:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11979.3|11975.3|3313
1658501100000|2022-07-22 14:45:00|11984|11980|11988.7|11984.7|11991.8|11987.8|11984|11980|6523
1658501400000|2022-07-22 14:50:00|11987.2|11983.2|11976.2|11972.2|11988.7|11984.7|11976.2|11972.2|3577
1658501700000|2022-07-22 14:55:00|11977.8|11973.8|11985.6|11981.6|11987.2|11983.2|11976.2|11972.2|4483
1658502000000|2022-07-22 15:00:00|11984|11980|11990.3|11986.3|11991.8|11987.8|11984|11980|3394
1658502300000|2022-07-22 15:05:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11985.6|11981.6|4386
1658502600000|2022-07-22 15:10:00|11987.2|11983.2|11980.9|11976.9|11988.7|11984.7|11980.9|11976.9|2796
1658502900000|2022-07-22 15:15:00|11981.7|11977.7|11988.7|11984.7|11988.7|11984.7|11980.9|11976.9|2615
1658503200000|2022-07-22 15:20:00|11990.3|11986.3|11999.7|11995.7|11999.7|11995.7|11984|11980|5786
1658503500000|2022-07-22 15:25:00|12001.2|11997.2|11998.1|11994.1|12002.8|11998.8|11996.5|11992.5|5339
1658503800000|2022-07-22 15:30:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11996.5|11992.5|6782
1658504100000|2022-07-22 15:35:00|11998.1|11994.1|11996.5|11992.5|12001.2|11997.2|11995|11991|2488
1658504400000|2022-07-22 15:40:00|11995.8|11991.8|11991.8|11987.8|11996.5|11992.5|11988.7|11984.7|3941
1658504700000|2022-07-22 15:45:00|11990.3|11986.3|11987.2|11983.2|11991.8|11987.8|11984|11980|2775
1658505000000|2022-07-22 15:50:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11984|11980|2395
1658505300000|2022-07-22 15:55:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|2657
1658505600000|2022-07-22 16:00:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|2068
1658505900000|2022-07-22 16:05:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|1480
1658506200000|2022-07-22 16:10:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|2174
1658506500000|2022-07-22 16:15:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|4861
1658506800000|2022-07-22 16:20:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1077
1658507100000|2022-07-22 16:25:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11982.5|11978.5|4334
1658507400000|2022-07-22 16:30:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|1841
1658507700000|2022-07-22 16:35:00|11982.5|11978.5|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|2112
1658508000000|2022-07-22 16:40:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1326
1658508300000|2022-07-22 16:45:00|11989.5|11985.5|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|1266
1658508600000|2022-07-22 16:50:00|11993.4|11989.4|12001.2|11997.2|12001.2|11997.2|11991.8|11987.8|1789
1658508900000|2022-07-22 16:55:00|11999.7|11995.7|12004.3|12000.3|12005.9|12001.9|11999.7|11995.7|3517
1658509200000|2022-07-22 17:00:00|12002.8|11998.8|12007.5|12003.5|12009|12005|12002.8|11998.8|4107
1658509500000|2022-07-22 17:05:00|12009|12005|12004.3|12000.3|12013.7|12009.7|12004.3|12000.3|3235
1658509800000|2022-07-22 17:10:00|12002.8|11998.8|11998.1|11994.1|12004.3|12000.3|11998.1|11994.1|3059
1658510100000|2022-07-22 17:15:00|11998.9|11994.9|12005.9|12001.9|12007.5|12003.5|11998.9|11994.9|3927
1658510400000|2022-07-22 17:20:00|12004.3|12000.3|12004.3|12000.3|12004.3|12000.3|12001.2|11997.2|1467
1658510700000|2022-07-22 17:25:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12001.2|11997.2|1788
1658511000000|2022-07-22 17:30:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|1957
1658511300000|2022-07-22 17:35:00|11996.5|11992.5|11996.5|11992.5|11999.7|11995.7|11996.5|11992.5|2232
1658511600000|2022-07-22 17:40:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11995|11991|1870
1658511900000|2022-07-22 17:45:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|1853
1658512200000|2022-07-22 17:50:00|11999.7|11995.7|11995|11991|11999.7|11995.7|11995|11991|3339
1658512500000|2022-07-22 17:55:00|11996.5|11992.5|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|849
1658512800000|2022-07-22 18:00:00|11991.8|11987.8|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|4495
1658513100000|2022-07-22 18:05:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11984|11980|2454
1658513400000|2022-07-22 18:10:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11984|11980|3064
1658513700000|2022-07-22 18:15:00|11984|11980|11984|11980|11987.2|11983.2|11984|11980|2626
1658514000000|2022-07-22 18:20:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|2458
1658514300000|2022-07-22 18:25:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|2418
1658514600000|2022-07-22 18:30:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|1143
1658514900000|2022-07-22 18:35:00|11984|11980|11984|11980|11985.6|11981.6|11982.5|11978.5|2526
1658515200000|2022-07-22 18:40:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|2222
1658515500000|2022-07-22 18:45:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11981.7|11977.7|2320
1658515800000|2022-07-22 18:50:00|11987.2|11983.2|11991.8|11987.8|11991.8|11987.8|11985.6|11981.6|2231
1658516100000|2022-07-22 18:55:00|11990.3|11986.3|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|2919
1658516400000|2022-07-22 19:00:00|11993.4|11989.4|11990.3|11986.3|11993.4|11989.4|11984|11980|7198
1658516700000|2022-07-22 19:05:00|11988.7|11984.7|11996.5|11992.5|11996.5|11992.5|11988.7|11984.7|2907
1658517000000|2022-07-22 19:10:00|11995|11991|11996.5|11992.5|11999.7|11995.7|11995|11991|2969
1658517300000|2022-07-22 19:15:00|11995|11991|11999.7|11995.7|12001.2|11997.2|11995|11991|3266
1658517600000|2022-07-22 19:20:00|12001.2|11997.2|12000.4|11996.4|12001.2|11997.2|11999.7|11995.7|2743
1658517900000|2022-07-22 19:25:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|5163
1658518200000|2022-07-22 19:30:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|2879
1658518500000|2022-07-22 19:35:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|1517
1658518800000|2022-07-22 19:40:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|1731
1658519100000|2022-07-22 19:45:00|12000.4|11996.4|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|2143
1658519400000|2022-07-22 19:50:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|578
1658519700000|2022-07-22 19:55:00|11998.1|11994.1|12005.9|12001.9|12007.5|12003.5|11998.1|11994.1|4522
1658520000000|2022-07-22 20:00:00|12007.5|12003.5|12002.8|11998.8|12007.5|12003.5|12002.8|11998.8|4582
1658520300000|2022-07-22 20:05:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|1681
1658520600000|2022-07-22 20:10:00|12005.1|12001.1|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|774
1658520900000|2022-07-22 20:15:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|1708
1658521200000|2022-07-22 20:20:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12009|12005|1783
1658521500000|2022-07-22 20:25:00|12009|12005|12013.7|12009.7|12013.7|12009.7|12009|12005|1731
1658521800000|2022-07-22 20:30:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|1561
1658522100000|2022-07-22 20:35:00|12011.4|12007.4|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2067
1658522400000|2022-07-22 20:40:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|1210
1658522700000|2022-07-22 20:45:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12009|12005|1769
1658523000000|2022-07-22 20:50:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|1266
1658523300000|2022-07-22 20:55:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|2538
1658700000000|2022-07-24 22:00:00|12009|12005|11991.8|11987.8|12009|12005|11991.8|11987.8|2386
1658700300000|2022-07-24 22:05:00|11993.4|11989.4|11991.8|11987.8|11998.1|11994.1|11990.3|11986.3|922
1658700600000|2022-07-24 22:10:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|592
1658700900000|2022-07-24 22:15:00|11993.4|11989.4|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|255
1658701200000|2022-07-24 22:20:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|180
1658701500000|2022-07-24 22:25:00|11991.1|11987.1|11991.8|11987.8|11991.8|11987.8|11991.1|11987.1|144
1658701800000|2022-07-24 22:30:00|11991.1|11987.1|11993.4|11989.4|11995|11991|11990.3|11986.3|223
1658702100000|2022-07-24 22:35:00|11995|11991|11990.3|11986.3|11995|11991|11990.3|11986.3|357
1658702400000|2022-07-24 22:40:00|11991.1|11987.1|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|327
1658702700000|2022-07-24 22:45:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|572
1658703000000|2022-07-24 22:50:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|160
1658703300000|2022-07-24 22:55:00|||||||||327
1658703600000|2022-07-24 23:00:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|204
1658703900000|2022-07-24 23:05:00|11984|11980|11987.2|11983.2|11988.7|11984.7|11984|11980|477
1658704200000|2022-07-24 23:10:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|414
1658704500000|2022-07-24 23:15:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|297
1658704800000|2022-07-24 23:20:00|11983.3|11979.3|11984|11980|11984|11980|11982.5|11978.5|421
1658705100000|2022-07-24 23:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|668
1658705400000|2022-07-24 23:30:00|||||||||407
1658705700000|2022-07-24 23:35:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|295
1658706000000|2022-07-24 23:40:00|11986.4|11982.4|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|167
1658706300000|2022-07-24 23:45:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|138
1658706600000|2022-07-24 23:50:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|349
1658706900000|2022-07-24 23:55:00|11987.2|11983.2|11985.6|11981.6|11990.3|11986.3|11985.6|11981.6|817
1658707200000|2022-07-25 00:00:00|11984|11980|11982.5|11978.5|11984|11980|11979.3|11975.3|1233
1658707500000|2022-07-25 00:05:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11976.2|11972.2|1478
1658707800000|2022-07-25 00:10:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|553
1658708100000|2022-07-25 00:15:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|734
1658708400000|2022-07-25 00:20:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|440
1658708700000|2022-07-25 00:25:00|11984|11980|11980.9|11976.9|11985.6|11981.6|11980.1|11976.1|505
1658709000000|2022-07-25 00:30:00|11980.1|11976.1|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|391
1658709300000|2022-07-25 00:35:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|678
1658709600000|2022-07-25 00:40:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|911
1658709900000|2022-07-25 00:45:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|264
1658710200000|2022-07-25 00:50:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|461
1658710500000|2022-07-25 00:55:00|11981.7|11977.7|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|457
1658710800000|2022-07-25 01:00:00|11980.9|11976.9|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|1073
1658711100000|2022-07-25 01:05:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|939
1658711400000|2022-07-25 01:10:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|510
1658711700000|2022-07-25 01:15:00|11986.4|11982.4|11984|11980|11987.2|11983.2|11982.5|11978.5|966
1658712000000|2022-07-25 01:20:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|883
1658712300000|2022-07-25 01:25:00|11981.7|11977.7|11982.5|11978.5|11984|11980|11981.7|11977.7|659
1658712600000|2022-07-25 01:30:00|11984|11980|11987.2|11983.2|11988.7|11984.7|11984|11980|807
1658712900000|2022-07-25 01:35:00|11987.9|11983.9|11986.4|11982.4|11988.7|11984.7|11985.6|11981.6|723
1658713200000|2022-07-25 01:40:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|473
1658713500000|2022-07-25 01:45:00|11991.8|11987.8|11995|11991|11995|11991|11990.3|11986.3|1208
1658713800000|2022-07-25 01:50:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11995|11991|1256
1658714100000|2022-07-25 01:55:00|11996.5|11992.5|11996.5|11992.5|11996.5|11992.5|11996.5|11992.5|1601
1658714400000|2022-07-25 02:00:00|11995|11991|11995|11991|11995|11991|11993.4|11989.4|5313
1658714700000|2022-07-25 02:05:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|869
1658715000000|2022-07-25 02:10:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|1150
1658715300000|2022-07-25 02:15:00|11995|11991|11995|11991|11996.5|11992.5|11995|11991|382
1658715600000|2022-07-25 02:20:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11995|11991|60
1658715900000|2022-07-25 02:25:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|562
1658716200000|2022-07-25 02:30:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|432
1658716500000|2022-07-25 02:35:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|430
1658716800000|2022-07-25 02:40:00|11991.8|11987.8|11992.6|11988.6|11993.4|11989.4|11991.8|11987.8|221
1658717100000|2022-07-25 02:45:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|228
1658717400000|2022-07-25 02:50:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|272
1658717700000|2022-07-25 02:55:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|312
1658718000000|2022-07-25 03:00:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|317
1658718300000|2022-07-25 03:05:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|104
1658718600000|2022-07-25 03:10:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|647
1658718900000|2022-07-25 03:15:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|286
1658719200000|2022-07-25 03:20:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|763
1658719500000|2022-07-25 03:25:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|267
1658719800000|2022-07-25 03:30:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|344
1658720100000|2022-07-25 03:35:00|11990.3|11986.3|11991.1|11987.1|11991.8|11987.8|11990.3|11986.3|318
1658720400000|2022-07-25 03:40:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|170
1658720700000|2022-07-25 03:45:00|||||||||472
1658721000000|2022-07-25 03:50:00|||||||||156
1658721300000|2022-07-25 03:55:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|301
1658721600000|2022-07-25 04:00:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|199
1658721900000|2022-07-25 04:05:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|502
1658722200000|2022-07-25 04:10:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|593
1658722500000|2022-07-25 04:15:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|478
1658722800000|2022-07-25 04:20:00|11987.9|11983.9|11987.2|11983.2|11987.9|11983.9|11987.2|11983.2|307
1658723100000|2022-07-25 04:25:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|344
1658723400000|2022-07-25 04:30:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|179
1658723700000|2022-07-25 04:35:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|155
1658724000000|2022-07-25 04:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|288
1658724300000|2022-07-25 04:45:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|294
1658724600000|2022-07-25 04:50:00|11991.1|11987.1|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|121
1658724900000|2022-07-25 04:55:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|136
1658725200000|2022-07-25 05:00:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|531
1658725500000|2022-07-25 05:05:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.9|11983.9|683
1658725800000|2022-07-25 05:10:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|1030
1658726100000|2022-07-25 05:15:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|709
1658726400000|2022-07-25 05:20:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|516
1658726700000|2022-07-25 05:25:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|589
1658727000000|2022-07-25 05:30:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|317
1658727300000|2022-07-25 05:35:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|298
1658727600000|2022-07-25 05:40:00|||||||||44
1658727900000|2022-07-25 05:45:00|11984|11980|11984.8|11980.8|11985.6|11981.6|11984|11980|1089
1658728200000|2022-07-25 05:50:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|344
1658728500000|2022-07-25 05:55:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|491
1658728800000|2022-07-25 06:00:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|2226
1658729100000|2022-07-25 06:05:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|930
1658729400000|2022-07-25 06:10:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|511
1658729700000|2022-07-25 06:15:00|11984|11980|11980.9|11976.9|11984|11980|11979.3|11975.3|1434
1658730000000|2022-07-25 06:20:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|1197
1658730300000|2022-07-25 06:25:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|1455
1658730600000|2022-07-25 06:30:00|11979.3|11975.3|11980.9|11976.9|11985.6|11981.6|11979.3|11975.3|1896
1658730900000|2022-07-25 06:35:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11980.9|11976.9|2529
1658731200000|2022-07-25 06:40:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|608
1658731500000|2022-07-25 06:45:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11984|11980|1298
1658731800000|2022-07-25 06:50:00|11987.9|11983.9|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|1316
1658732100000|2022-07-25 06:55:00|11989.5|11985.5|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1282
1658732400000|2022-07-25 07:00:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|1693
1658732700000|2022-07-25 07:05:00|11985.6|11981.6|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1337
1658733000000|2022-07-25 07:10:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11987.2|11983.2|2237
1658733300000|2022-07-25 07:15:00|11988.7|11984.7|11995|11991|11996.5|11992.5|11988.7|11984.7|2078
1658733600000|2022-07-25 07:20:00|11993.4|11989.4|11993.4|11989.4|11996.5|11992.5|11984|11980|4345
1658733900000|2022-07-25 07:25:00|11995|11991|11998.1|11994.1|11998.1|11994.1|11995|11991|2696
1658734200000|2022-07-25 07:30:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11993.4|11989.4|2513
1658734500000|2022-07-25 07:35:00|11995.8|11991.8|11993.4|11989.4|11998.1|11994.1|11991.8|11987.8|2354
1658734800000|2022-07-25 07:40:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|1558
1658735100000|2022-07-25 07:45:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|1676
1658735400000|2022-07-25 07:50:00|11993.4|11989.4|11995|11991|11999.7|11995.7|11991.8|11987.8|4087
1658735700000|2022-07-25 07:55:00|11993.4|11989.4|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|3310
1658736000000|2022-07-25 08:00:00|11995.8|11991.8|11990.3|11986.3|12002.8|11998.8|11990.3|11986.3|4554
1658736300000|2022-07-25 08:05:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11985.6|11981.6|3753
1658736600000|2022-07-25 08:10:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11988.7|11984.7|1888
1658736900000|2022-07-25 08:15:00|11995|11991|11990.3|11986.3|11995|11991|11990.3|11986.3|1276
1658737200000|2022-07-25 08:20:00|11991.8|11987.8|11985.6|11981.6|11991.8|11987.8|11982.5|11978.5|1484
1658737500000|2022-07-25 08:25:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|1171
1658737800000|2022-07-25 08:30:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|871
1658738100000|2022-07-25 08:35:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|539
1658738400000|2022-07-25 08:40:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11984|11980|1285
1658738700000|2022-07-25 08:45:00|11984|11980|11980.9|11976.9|11985.6|11981.6|11979.3|11975.3|1693
1658739000000|2022-07-25 08:50:00|11982.5|11978.5|11976.2|11972.2|11982.5|11978.5|11974.7|11970.7|2472
1658739300000|2022-07-25 08:55:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|2591
1658739600000|2022-07-25 09:00:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|2688
1658739900000|2022-07-25 09:05:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|4980
1658740200000|2022-07-25 09:10:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|1787
1658740500000|2022-07-25 09:15:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|1060
1658740800000|2022-07-25 09:20:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11973.1|11969.1|5040
1658741100000|2022-07-25 09:25:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|968
1658741400000|2022-07-25 09:30:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|775
1658741700000|2022-07-25 09:35:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|789
1658742000000|2022-07-25 09:40:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1020
1658742300000|2022-07-25 09:45:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|948
1658742600000|2022-07-25 09:50:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1035
1658742900000|2022-07-25 09:55:00|11980.9|11976.9|11984|11980|11984|11980|11980.9|11976.9|1988
1658743200000|2022-07-25 10:00:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11982.5|11978.5|554
1658743500000|2022-07-25 10:05:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|913
1658743800000|2022-07-25 10:10:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|526
1658744100000|2022-07-25 10:15:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|389
1658744400000|2022-07-25 10:20:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|748
1658744700000|2022-07-25 10:25:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|949
1658745000000|2022-07-25 10:30:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|1373
1658745300000|2022-07-25 10:35:00|11984.8|11980.8|11987.2|11983.2|11987.2|11983.2|11984|11980|1369
1658745600000|2022-07-25 10:40:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|1803
1658745900000|2022-07-25 10:45:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|1013
1658746200000|2022-07-25 10:50:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|636
1658746500000|2022-07-25 10:55:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|539
1658746800000|2022-07-25 11:00:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|1199
1658747100000|2022-07-25 11:05:00|11983.3|11979.3|11980.9|11976.9|11983.3|11979.3|11979.3|11975.3|675
1658747400000|2022-07-25 11:10:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|648
1658747700000|2022-07-25 11:15:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|1413
1658748000000|2022-07-25 11:20:00|11984|11980|11984|11980|11984|11980|11982.5|11978.5|596
1658748300000|2022-07-25 11:25:00|11985.6|11981.6|11979.3|11975.3|11985.6|11981.6|11979.3|11975.3|3546
1658748600000|2022-07-25 11:30:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|3806
1658748900000|2022-07-25 11:35:00|11974.7|11970.7|11970|11966|11974.7|11970.7|11970|11966|6156
1658749200000|2022-07-25 11:40:00|11971.5|11967.5|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|3225
1658749500000|2022-07-25 11:45:00|11973.1|11969.1|11977.8|11973.8|11979.3|11975.3|11971.5|11967.5|3181
1658749800000|2022-07-25 11:50:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1372
1658750100000|2022-07-25 11:55:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|2189
1658750400000|2022-07-25 12:00:00|11974.7|11970.7|11970|11966|11974.7|11970.7|11965.3|11961.3|3316
1658750700000|2022-07-25 12:05:00|11968.4|11964.4|11970|11966|11973.1|11969.1|11968.4|11964.4|1979
1658751000000|2022-07-25 12:10:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11970|11966|2355
1658751300000|2022-07-25 12:15:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|2199
1658751600000|2022-07-25 12:20:00|11977.8|11973.8|11971.5|11967.5|11977.8|11973.8|11968.4|11964.4|4235
1658751900000|2022-07-25 12:25:00|11970|11966|11965.3|11961.3|11973.1|11969.1|11962.2|11958.2|3567
1658752200000|2022-07-25 12:30:00|11966.8|11962.8|11968.4|11964.4|11971.5|11967.5|11966.8|11962.8|2478
1658752500000|2022-07-25 12:35:00|11966.8|11962.8|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|2416
1658752800000|2022-07-25 12:40:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|2366
1658753100000|2022-07-25 12:45:00|11966.1|11962.1|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|1610
1658753400000|2022-07-25 12:50:00|11963.7|11959.7|11960.6|11956.6|11965.3|11961.3|11959|11955|4373
1658753700000|2022-07-25 12:55:00|11962.2|11958.2|11962.2|11958.2|11965.3|11961.3|11960.6|11956.6|3204
1658754000000|2022-07-25 13:00:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11955.9|11951.9|2894
1658754300000|2022-07-25 13:05:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|2654
1658754600000|2022-07-25 13:10:00|11965.3|11961.3|11959|11955|11965.3|11961.3|11959|11955|1894
1658754900000|2022-07-25 13:15:00|11957.5|11953.5|11960.6|11956.6|11962.2|11958.2|11954.3|11950.3|4821
1658755200000|2022-07-25 13:20:00|11959|11955|11955.9|11951.9|11959|11955|11955.9|11951.9|3151
1658755500000|2022-07-25 13:25:00|11957.5|11953.5|11955.9|11951.9|11960.6|11956.6|11954.3|11950.3|3997
1658755800000|2022-07-25 13:30:00|11954.3|11950.3|11965.3|11961.3|11966.8|11962.8|11954.3|11950.3|3719
1658756100000|2022-07-25 13:35:00|11966.8|11962.8|11971.5|11967.5|11971.5|11967.5|11965.3|11961.3|7688
1658756400000|2022-07-25 13:40:00|11970|11966|11965.3|11961.3|11970|11966|11963.7|11959.7|3252
1658756700000|2022-07-25 13:45:00|11966.8|11962.8|11971.5|11967.5|11973.1|11969.1|11965.3|11961.3|3081
1658757000000|2022-07-25 13:50:00|11970|11966|11968.4|11964.4|11971.5|11967.5|11963.7|11959.7|2275
1658757300000|2022-07-25 13:55:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11963.7|11959.7|4019
1658757600000|2022-07-25 14:00:00|11966.8|11962.8|11960.6|11956.6|11966.8|11962.8|11960.6|11956.6|2476
1658757900000|2022-07-25 14:05:00|11959|11955|11957.5|11953.5|11963.7|11959.7|11957.5|11953.5|5839
1658758200000|2022-07-25 14:10:00|11955.9|11951.9|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|5631
1658758500000|2022-07-25 14:15:00|11951.2|11947.2|11957.5|11953.5|11959|11955|11951.2|11947.2|5733
1658758800000|2022-07-25 14:20:00|11955.9|11951.9|11959|11955|11960.6|11956.6|11955.9|11951.9|2555
1658759100000|2022-07-25 14:25:00|11957.5|11953.5|11968.4|11964.4|11980.9|11976.9|11955.9|11951.9|9810
1658759400000|2022-07-25 14:30:00|11970|11966|11976.2|11972.2|11976.2|11972.2|11966.8|11962.8|5502
1658759700000|2022-07-25 14:35:00|11977.8|11973.8|11976.2|11972.2|11982.5|11978.5|11976.2|11972.2|5366
1658760000000|2022-07-25 14:40:00|11977.8|11973.8|11966.8|11962.8|11977.8|11973.8|11966.8|11962.8|4669
1658760300000|2022-07-25 14:45:00|11968.4|11964.4|11965.3|11961.3|11970|11966|11963.7|11959.7|6139
1658760600000|2022-07-25 14:50:00|11963.7|11959.7|11959|11955|11966.8|11962.8|11957.5|11953.5|3487
1658760900000|2022-07-25 14:55:00|11957.5|11953.5|11962.2|11958.2|11963.7|11959.7|11955.9|11951.9|3464
1658761200000|2022-07-25 15:00:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11957.5|11953.5|3394
1658761500000|2022-07-25 15:05:00|11963.7|11959.7|11973.1|11969.1|11973.1|11969.1|11963.7|11959.7|3222
1658761800000|2022-07-25 15:10:00|11972.3|11968.3|11976.2|11972.2|11977.8|11973.8|11968.4|11964.4|3585
1658762100000|2022-07-25 15:15:00|11975.4|11971.4|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|2729
1658762400000|2022-07-25 15:20:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|1096
1658762700000|2022-07-25 15:25:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11971.5|11967.5|3091
1658763000000|2022-07-25 15:30:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|3135
1658763300000|2022-07-25 15:35:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|2102
1658763600000|2022-07-25 15:40:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11968.4|11964.4|1406
1658763900000|2022-07-25 15:45:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|3122
1658764200000|2022-07-25 15:50:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|1377
1658764500000|2022-07-25 15:55:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|1474
1658764800000|2022-07-25 16:00:00|11973.1|11969.1|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|1710
1658765100000|2022-07-25 16:05:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|1619
1658765400000|2022-07-25 16:10:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|1570
1658765700000|2022-07-25 16:15:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|2206
1658766000000|2022-07-25 16:20:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1955
1658766300000|2022-07-25 16:25:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|2371
1658766600000|2022-07-25 16:30:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|2421
1658766900000|2022-07-25 16:35:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11970|11966|2066
1658767200000|2022-07-25 16:40:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|1695
1658767500000|2022-07-25 16:45:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|2061
1658767800000|2022-07-25 16:50:00|11973.1|11969.1|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|2299
1658768100000|2022-07-25 16:55:00|11970|11966|11970|11966|11973.1|11969.1|11968.4|11964.4|3144
1658768400000|2022-07-25 17:00:00|11975.4|11971.4|11970|11966|11976.2|11972.2|11970|11966|1975
1658768700000|2022-07-25 17:05:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11965.3|11961.3|2223
1658769000000|2022-07-25 17:10:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|1284
1658769300000|2022-07-25 17:15:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|2232
1658769600000|2022-07-25 17:20:00|11969.2|11965.2|11970|11966|11970|11966|11968.4|11964.4|1674
1658769900000|2022-07-25 17:25:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|592
1658770200000|2022-07-25 17:30:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|286
1658770500000|2022-07-25 17:35:00|11970|11966|11966.8|11962.8|11971.5|11967.5|11965.3|11961.3|1301
1658770800000|2022-07-25 17:40:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|420
1658771100000|2022-07-25 17:45:00|11966.1|11962.1|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|1396
1658771400000|2022-07-25 17:50:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|874
1658771700000|2022-07-25 17:55:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|1159
1658772000000|2022-07-25 18:00:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|422
1658772300000|2022-07-25 18:05:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|353
1658772600000|2022-07-25 18:10:00|11968.4|11964.4|11970|11966|11970|11966|11966.8|11962.8|1320
1658772900000|2022-07-25 18:15:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|805
1658773200000|2022-07-25 18:20:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|1201
1658773500000|2022-07-25 18:25:00|11970|11966|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|813
1658773800000|2022-07-25 18:30:00|11970|11966|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|2170
1658774100000|2022-07-25 18:35:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|2032
1658774400000|2022-07-25 18:40:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|1635
1658774700000|2022-07-25 18:45:00|11970|11966|11968.4|11964.4|11970|11966|11966.8|11962.8|1729
1658775000000|2022-07-25 18:50:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|1117
1658775300000|2022-07-25 18:55:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|2149
1658775600000|2022-07-25 19:00:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|4583
1658775900000|2022-07-25 19:05:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|1367
1658776200000|2022-07-25 19:10:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|1508
1658776500000|2022-07-25 19:15:00|11970|11966|11966.8|11962.8|11970|11966|11965.3|11961.3|3383
1658776800000|2022-07-25 19:20:00|11965.3|11961.3|11970|11966|11970|11966|11965.3|11961.3|1332
1658777100000|2022-07-25 19:25:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|638
1658777400000|2022-07-25 19:30:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11968.4|11964.4|1706
1658777700000|2022-07-25 19:35:00|11968.4|11964.4|11970|11966|11970|11966|11966.8|11962.8|1062
1658778000000|2022-07-25 19:40:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|714
1658778300000|2022-07-25 19:45:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|389
1658778600000|2022-07-25 19:50:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|1351
1658778900000|2022-07-25 19:55:00|11968.4|11964.4|11973.1|11969.1|11974.7|11970.7|11968.4|11964.4|4047
1658779200000|2022-07-25 20:00:00|11974.7|11970.7|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|5882
1658779500000|2022-07-25 20:05:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1197
1658779800000|2022-07-25 20:10:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|1474
1658780100000|2022-07-25 20:15:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|1507
1658780400000|2022-07-25 20:20:00|11976.2|11972.2|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|2780
1658780700000|2022-07-25 20:25:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|2892
1658781000000|2022-07-25 20:30:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11980.9|11976.9|3551
1658781300000|2022-07-25 20:35:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|1493
1658781600000|2022-07-25 20:40:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|2177
1658781900000|2022-07-25 20:45:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|1190
1658782200000|2022-07-25 20:50:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|904
1658782500000|2022-07-25 20:55:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|3068
1658786400000|2022-07-25 22:00:00|11983.3|11979.3|11980.9|11976.9|11984|11980|11979.3|11975.3|379
1658786700000|2022-07-25 22:05:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|463
1658787000000|2022-07-25 22:10:00|||||||||37
1658787300000|2022-07-25 22:15:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|160
1658787600000|2022-07-25 22:20:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|63
1658787900000|2022-07-25 22:25:00|||||||||280
1658788200000|2022-07-25 22:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|85
1658788500000|2022-07-25 22:35:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|260
1658788800000|2022-07-25 22:40:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|160
1658789100000|2022-07-25 22:45:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.1|11976.1|74
1658789400000|2022-07-25 22:50:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|45
1658789700000|2022-07-25 22:55:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|346
1658790000000|2022-07-25 23:00:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|176
1658790300000|2022-07-25 23:05:00|||||||||214
1658790600000|2022-07-25 23:10:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|16
1658790900000|2022-07-25 23:15:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|66
1658791200000|2022-07-25 23:20:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|34
1658791500000|2022-07-25 23:25:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|20
1658791800000|2022-07-25 23:30:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|196
1658792100000|2022-07-25 23:35:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|217
1658792400000|2022-07-25 23:40:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|438
1658792700000|2022-07-25 23:45:00|||||||||150
1658793000000|2022-07-25 23:50:00|||||||||100
1658793300000|2022-07-25 23:55:00|||||||||172
1658793600000|2022-07-26 00:00:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|222
1658793900000|2022-07-26 00:05:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|706
1658794200000|2022-07-26 00:10:00|11985.6|11981.6|11984.8|11980.8|11987.2|11983.2|11984|11980|1201
1658794500000|2022-07-26 00:15:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1137
1658794800000|2022-07-26 00:20:00|11989.5|11985.5|11989.5|11985.5|11990.3|11986.3|11988.7|11984.7|279
1658795100000|2022-07-26 00:25:00|11988.7|11984.7|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|735
1658795400000|2022-07-26 00:30:00|11990.3|11986.3|11993.4|11989.4|11994.2|11990.2|11990.3|11986.3|717
1658795700000|2022-07-26 00:35:00|11995|11991|11995|11991|11995|11991|11993.4|11989.4|440
1658796000000|2022-07-26 00:40:00|11994.2|11990.2|11995|11991|11995|11991|11993.4|11989.4|375
1658796300000|2022-07-26 00:45:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11991.8|11987.8|409
1658796600000|2022-07-26 00:50:00|11993.4|11989.4|11996.5|11992.5|11998.1|11994.1|11993.4|11989.4|1795
1658796900000|2022-07-26 00:55:00|11995.8|11991.8|11995|11991|11996.5|11992.5|11993.4|11989.4|786
1658797200000|2022-07-26 01:00:00|11995.8|11991.8|11996.5|11992.5|11996.5|11992.5|11995|11991|301
1658797500000|2022-07-26 01:05:00|11995.8|11991.8|11995|11991|11996.5|11992.5|11995|11991|214
1658797800000|2022-07-26 01:10:00|11996.5|11992.5|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|333
1658798100000|2022-07-26 01:15:00|11995|11991|11991.8|11987.8|11995|11991|11991.1|11987.1|1082
1658798400000|2022-07-26 01:20:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|862
1658798700000|2022-07-26 01:25:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|357
1658799000000|2022-07-26 01:30:00|11991.8|11987.8|11991.8|11987.8|11992.6|11988.6|11990.3|11986.3|495
1658799300000|2022-07-26 01:35:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|408
1658799600000|2022-07-26 01:40:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|427
1658799900000|2022-07-26 01:45:00|11992.6|11988.6|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|739
1658800200000|2022-07-26 01:50:00|11991.8|11987.8|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|1015
1658800500000|2022-07-26 01:55:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|139
1658800800000|2022-07-26 02:00:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|209
1658801100000|2022-07-26 02:05:00|11990.3|11986.3|11990.3|11986.3|11991.1|11987.1|11990.3|11986.3|80
1658801400000|2022-07-26 02:10:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|213
1658801700000|2022-07-26 02:15:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|264
1658802000000|2022-07-26 02:20:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|264
1658802300000|2022-07-26 02:25:00|||||||||77
1658802600000|2022-07-26 02:30:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|73
1658802900000|2022-07-26 02:35:00|11989.5|11985.5|11990.3|11986.3|11990.3|11986.3|11989.5|11985.5|127
1658803200000|2022-07-26 02:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|175
1658803500000|2022-07-26 02:45:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|457
1658803800000|2022-07-26 02:50:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|262
1658804100000|2022-07-26 02:55:00|||||||||75
1658804400000|2022-07-26 03:00:00|||||||||625
1658804700000|2022-07-26 03:05:00|||||||||73
1658805000000|2022-07-26 03:10:00|||||||||32
1658805300000|2022-07-26 03:15:00|||||||||69
1658805600000|2022-07-26 03:20:00|||||||||114
1658805900000|2022-07-26 03:25:00|||||||||22
1658806200000|2022-07-26 03:30:00|||||||||32
1658806500000|2022-07-26 03:35:00|||||||||103
1658806800000|2022-07-26 03:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|265
1658807100000|2022-07-26 03:45:00|11989.5|11985.5|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|405
1658807400000|2022-07-26 03:50:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|333
1658807700000|2022-07-26 03:55:00|||||||||17
1658808000000|2022-07-26 04:00:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|909
1658808300000|2022-07-26 04:05:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|214
1658808600000|2022-07-26 04:10:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|100
1658808900000|2022-07-26 04:15:00|||||||||410
1658809200000|2022-07-26 04:20:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|256
1658809500000|2022-07-26 04:25:00|||||||||268
1658809800000|2022-07-26 04:30:00|||||||||63
1658810100000|2022-07-26 04:35:00|||||||||14
1658810400000|2022-07-26 04:40:00|11986.4|11982.4|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|104
1658810700000|2022-07-26 04:45:00|11986.4|11982.4|11986.4|11982.4|11986.4|11982.4|11986.4|11982.4|534
1658811000000|2022-07-26 04:50:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|72
1658811300000|2022-07-26 04:55:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|16
1658811600000|2022-07-26 05:00:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|143
1658811900000|2022-07-26 05:05:00|11986.4|11982.4|11985.6|11981.6|11986.4|11982.4|11985.6|11981.6|61
1658812200000|2022-07-26 05:10:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|204
1658812500000|2022-07-26 05:15:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|96
1658812800000|2022-07-26 05:20:00|11984.8|11980.8|11984|11980|11984.8|11980.8|11984|11980|262
1658813100000|2022-07-26 05:25:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|103
1658813400000|2022-07-26 05:30:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|203
1658813700000|2022-07-26 05:35:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|58
1658814000000|2022-07-26 05:40:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|1061
1658814300000|2022-07-26 05:45:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|44
1658814600000|2022-07-26 05:50:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|152
1658814900000|2022-07-26 05:55:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|165
1658815200000|2022-07-26 06:00:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|2619
1658815500000|2022-07-26 06:05:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|498
1658815800000|2022-07-26 06:10:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|278
1658816100000|2022-07-26 06:15:00|11984|11980|11982.5|11978.5|11984.8|11980.8|11982.5|11978.5|385
1658816400000|2022-07-26 06:20:00|11984|11980|11979.3|11975.3|11984|11980|11979.3|11975.3|1430
1658816700000|2022-07-26 06:25:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|615
1658817000000|2022-07-26 06:30:00|11984|11980|11984|11980|11987.2|11983.2|11982.5|11978.5|551
1658817300000|2022-07-26 06:35:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|684
1658817600000|2022-07-26 06:40:00|11981.7|11977.7|11984|11980|11984|11980|11980.9|11976.9|980
1658817900000|2022-07-26 06:45:00|11984.8|11980.8|11987.2|11983.2|11988.7|11984.7|11984|11980|2108
1658818200000|2022-07-26 06:50:00|11985.6|11981.6|11988.7|11984.7|11990.3|11986.3|11985.6|11981.6|1160
1658818500000|2022-07-26 06:55:00|11987.2|11983.2|11988.7|11984.7|11990.3|11986.3|11985.6|11981.6|645
1658818800000|2022-07-26 07:00:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|1848
1658819100000|2022-07-26 07:05:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|830
1658819400000|2022-07-26 07:10:00|11989.5|11985.5|11996.5|11992.5|11996.5|11992.5|11988.7|11984.7|2920
1658819700000|2022-07-26 07:15:00|11998.1|11994.1|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|2414
1658820000000|2022-07-26 07:20:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|1044
1658820300000|2022-07-26 07:25:00|11996.5|11992.5|11995.8|11991.8|11996.5|11992.5|11995|11991|1240
1658820600000|2022-07-26 07:30:00|11995|11991|11988.7|11984.7|11996.5|11992.5|11985.6|11981.6|2751
1658820900000|2022-07-26 07:35:00|11989.5|11985.5|11991.8|11987.8|11995|11991|11988.7|11984.7|1531
1658821200000|2022-07-26 07:40:00|11991.1|11987.1|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|1010
1658821500000|2022-07-26 07:45:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|989
1658821800000|2022-07-26 07:50:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|673
1658822100000|2022-07-26 07:55:00|11992.6|11988.6|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|937
1658822400000|2022-07-26 08:00:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|483
1658822700000|2022-07-26 08:05:00|11993.4|11989.4|11996.5|11992.5|11998.1|11994.1|11991.8|11987.8|2518
1658823000000|2022-07-26 08:10:00|11995|11991|11996.5|11992.5|11998.1|11994.1|11995|11991|1489
1658823300000|2022-07-26 08:15:00|11998.1|11994.1|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|1680
1658823600000|2022-07-26 08:20:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1647
1658823900000|2022-07-26 08:25:00|11998.1|11994.1|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|723
1658824200000|2022-07-26 08:30:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|1367
1658824500000|2022-07-26 08:35:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11996.5|11992.5|1162
1658824800000|2022-07-26 08:40:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11993.4|11989.4|908
1658825100000|2022-07-26 08:45:00|11994.2|11990.2|11996.5|11992.5|11998.1|11994.1|11993.4|11989.4|1797
1658825400000|2022-07-26 08:50:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11995|11991|651
1658825700000|2022-07-26 08:55:00|11995|11991|11995|11991|11996.5|11992.5|11993.4|11989.4|1081
1658826000000|2022-07-26 09:00:00|11996.5|11992.5|11999.7|11995.7|12000.4|11996.4|11995|11991|872
1658826300000|2022-07-26 09:05:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|1611
1658826600000|2022-07-26 09:10:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|424
1658826900000|2022-07-26 09:15:00|11996.5|11992.5|11995|11991|11998.1|11994.1|11995|11991|652
1658827200000|2022-07-26 09:20:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11995|11991|735
1658827500000|2022-07-26 09:25:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|635
1658827800000|2022-07-26 09:30:00|11998.9|11994.9|11999.7|11995.7|12001.2|11997.2|11998.9|11994.9|1096
1658828100000|2022-07-26 09:35:00|||||||||1342
1658828400000|2022-07-26 09:40:00|11998.1|11994.1|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|341
1658828700000|2022-07-26 09:45:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11997.3|11993.3|847
1658829000000|2022-07-26 09:50:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|1325
1658829300000|2022-07-26 09:55:00|11997.3|11993.3|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|1935
1658829600000|2022-07-26 10:00:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|3818
1658829900000|2022-07-26 10:05:00|12001.2|11997.2|12010.6|12006.6|12010.6|12006.6|11999.7|11995.7|3207
1658830200000|2022-07-26 10:10:00|12009|12005|12012.2|12008.2|12013.7|12009.7|12009|12005|3850
1658830500000|2022-07-26 10:15:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12011.4|12007.4|3534
1658830800000|2022-07-26 10:20:00|12013.7|12009.7|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|3341
1658831100000|2022-07-26 10:25:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|2889
1658831400000|2022-07-26 10:30:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1391
1658831700000|2022-07-26 10:35:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12013.7|12009.7|4612
1658832000000|2022-07-26 10:40:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|2026
1658832300000|2022-07-26 10:45:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12010.6|12006.6|1148
1658832600000|2022-07-26 10:50:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|989
1658832900000|2022-07-26 10:55:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12013.7|12009.7|867
1658833200000|2022-07-26 11:00:00|12016.8|12012.8|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|852
1658833500000|2022-07-26 11:05:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12013.7|12009.7|1071
1658833800000|2022-07-26 11:10:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|1494
1658834100000|2022-07-26 11:15:00|12016.8|12012.8|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|2012
1658834400000|2022-07-26 11:20:00|12012.2|12008.2|12009|12005|12013.7|12009.7|12007.5|12003.5|2929
1658834700000|2022-07-26 11:25:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|1861
1658835000000|2022-07-26 11:30:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12009|12005|1579
1658835300000|2022-07-26 11:35:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|1778
1658835600000|2022-07-26 11:40:00|12012.2|12008.2|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|2945
1658835900000|2022-07-26 11:45:00|12020|12016|12023.1|12019.1|12024.7|12020.7|12018.4|12014.4|2750
1658836200000|2022-07-26 11:50:00|12024.7|12020.7|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|2571
1658836500000|2022-07-26 11:55:00|12024.7|12020.7|12018.4|12014.4|12024.7|12020.7|12016.8|12012.8|4182
1658836800000|2022-07-26 12:00:00|12020|12016|12020|12016|12020|12016|12013.7|12009.7|3524
1658837100000|2022-07-26 12:05:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12018.4|12014.4|2249
1658837400000|2022-07-26 12:10:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|1507
1658837700000|2022-07-26 12:15:00|12024.7|12020.7|12030.9|12026.9|12030.9|12026.9|12023.1|12019.1|3570
1658838000000|2022-07-26 12:20:00|12029.3|12025.3|12021.5|12017.5|12030.9|12026.9|12020|12016|4893
1658838300000|2022-07-26 12:25:00|12023.1|12019.1|12026.2|12022.2|12029.3|12025.3|12023.1|12019.1|3629
1658838600000|2022-07-26 12:30:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12023.1|12019.1|3977
1658838900000|2022-07-26 12:35:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12023.1|12019.1|2866
1658839200000|2022-07-26 12:40:00|12024.7|12020.7|12032.5|12028.5|12034|12030|12024.7|12020.7|6010
1658839500000|2022-07-26 12:45:00|12030.9|12026.9|12030.9|12026.9|12035.6|12031.6|12029.3|12025.3|4235
1658839800000|2022-07-26 12:50:00|12029.3|12025.3|12026.2|12022.2|12030.9|12026.9|12024.7|12020.7|8869
1658840100000|2022-07-26 12:55:00|12027.8|12023.8|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|2121
1658840400000|2022-07-26 13:00:00|12030.9|12026.9|12024.7|12020.7|12037.2|12033.2|12024.7|12020.7|7465
1658840700000|2022-07-26 13:05:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|2729
1658841000000|2022-07-26 13:10:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|1766
1658841300000|2022-07-26 13:15:00|12030.9|12026.9|12032.5|12028.5|12034|12030|12030.9|12026.9|2511
1658841600000|2022-07-26 13:20:00|12030.9|12026.9|12037.2|12033.2|12038.7|12034.7|12029.3|12025.3|2595
1658841900000|2022-07-26 13:25:00|12037.9|12033.9|12035.6|12031.6|12040.3|12036.3|12035.6|12031.6|3990
1658842200000|2022-07-26 13:30:00|12037.2|12033.2|12048.1|12044.1|12049.7|12045.7|12034|12030|8534
1658842500000|2022-07-26 13:35:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12041.8|12037.8|11387
1658842800000|2022-07-26 13:40:00|12045|12041|12040.3|12036.3|12046.5|12042.5|12038.7|12034.7|6305
1658843100000|2022-07-26 13:45:00|12041.8|12037.8|12034|12030|12041.8|12037.8|12034|12030|5625
1658843400000|2022-07-26 13:50:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12026.2|12022.2|6624
1658843700000|2022-07-26 13:55:00|12032.5|12028.5|12032.5|12028.5|12037.2|12033.2|12032.5|12028.5|4349
1658844000000|2022-07-26 14:00:00|12034|12030|12026.2|12022.2|12040.3|12036.3|12024.7|12020.7|7817
1658844300000|2022-07-26 14:05:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12023.1|12019.1|5203
1658844600000|2022-07-26 14:10:00|12023.1|12019.1|12030.9|12026.9|12030.9|12026.9|12020|12016|7589
1658844900000|2022-07-26 14:15:00|12032.5|12028.5|12026.2|12022.2|12032.5|12028.5|12023.1|12019.1|3907
1658845200000|2022-07-26 14:20:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12024.7|12020.7|2293
1658845500000|2022-07-26 14:25:00|12029.3|12025.3|12023.1|12019.1|12029.3|12025.3|12023.1|12019.1|3854
1658845800000|2022-07-26 14:30:00|12024.7|12020.7|12021.5|12017.5|12026.2|12022.2|12020|12016|3431
1658846100000|2022-07-26 14:35:00|12020|12016|12021.5|12017.5|12024.7|12020.7|12020|12016|3795
1658846400000|2022-07-26 14:40:00|12020|12016|12015.3|12011.3|12021.5|12017.5|12013.7|12009.7|6678
1658846700000|2022-07-26 14:45:00|12013.7|12009.7|12007.5|12003.5|12015.3|12011.3|12005.9|12001.9|5814
1658847000000|2022-07-26 14:50:00|12005.9|12001.9|12015.3|12011.3|12015.3|12011.3|12004.3|12000.3|5340
1658847300000|2022-07-26 14:55:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|5338
1658847600000|2022-07-26 15:00:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12016.8|12012.8|4765
1658847900000|2022-07-26 15:05:00|12020|12016|12023.1|12019.1|12024.7|12020.7|12018.4|12014.4|3630
1658848200000|2022-07-26 15:10:00|12022.3|12018.3|12018.4|12014.4|12022.3|12018.3|12016.8|12012.8|3051
1658848500000|2022-07-26 15:15:00|12020|12016|12018.4|12014.4|12020|12016|12016.8|12012.8|1949
1658848800000|2022-07-26 15:20:00|12020|12016|12016.8|12012.8|12020|12016|12016.8|12012.8|1583
1658849100000|2022-07-26 15:25:00|12015.3|12011.3|12010.6|12006.6|12016.8|12012.8|12010.6|12006.6|4035
1658849400000|2022-07-26 15:30:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12009|12005|2619
1658849700000|2022-07-26 15:35:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12009|12005|3593
1658850000000|2022-07-26 15:40:00|12012.2|12008.2|12004.3|12000.3|12013.7|12009.7|12004.3|12000.3|2326
1658850300000|2022-07-26 15:45:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|3751
1658850600000|2022-07-26 15:50:00|12004.3|12000.3|12009|12005|12009|12005|12002.8|11998.8|4243
1658850900000|2022-07-26 15:55:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12004.3|12000.3|2220
1658851200000|2022-07-26 16:00:00|12005.9|12001.9|12004.3|12000.3|12007.5|12003.5|12004.3|12000.3|2108
1658851500000|2022-07-26 16:05:00|12005.1|12001.1|11999.7|11995.7|12005.9|12001.9|11999.7|11995.7|4814
1658851800000|2022-07-26 16:10:00|12001.2|11997.2|12001.2|11997.2|12004.3|12000.3|11999.7|11995.7|2080
1658852100000|2022-07-26 16:15:00|12004.3|12000.3|12005.9|12001.9|12007.5|12003.5|12002.8|11998.8|6592
1658852400000|2022-07-26 16:20:00|12004.3|12000.3|11998.1|11994.1|12004.3|12000.3|11996.5|11992.5|2916
1658852700000|2022-07-26 16:25:00|11999.7|11995.7|11996.5|11992.5|11999.7|11995.7|11995|11991|4319
1658853000000|2022-07-26 16:30:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|1896
1658853300000|2022-07-26 16:35:00|11995|11991|11996.5|11992.5|11998.1|11994.1|11995|11991|2743
1658853600000|2022-07-26 16:40:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11995|11991|3813
1658853900000|2022-07-26 16:45:00|11995|11991|11995|11991|11996.5|11992.5|11995|11991|1644
1658854200000|2022-07-26 16:50:00|11993.4|11989.4|11993.4|11989.4|11995|11991|11991.8|11987.8|1696
1658854500000|2022-07-26 16:55:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|4071
1658854800000|2022-07-26 17:00:00|11995|11991|11998.1|11994.1|11999.7|11995.7|11991.8|11987.8|5017
1658855100000|2022-07-26 17:05:00|11999.7|11995.7|11990.3|11986.3|11999.7|11995.7|11988.7|11984.7|3706
1658855400000|2022-07-26 17:10:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|1152
1658855700000|2022-07-26 17:15:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|1723
1658856000000|2022-07-26 17:20:00|11993.4|11989.4|11988.7|11984.7|11993.4|11989.4|11987.2|11983.2|2075
1658856300000|2022-07-26 17:25:00|11987.2|11983.2|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|1552
1658856600000|2022-07-26 17:30:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|1006
1658856900000|2022-07-26 17:35:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1908
1658857200000|2022-07-26 17:40:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11982.5|11978.5|3281
1658857500000|2022-07-26 17:45:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11984|11980|1917
1658857800000|2022-07-26 17:50:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|2254
1658858100000|2022-07-26 17:55:00|11987.9|11983.9|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|1640
1658858400000|2022-07-26 18:00:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|1268
1658858700000|2022-07-26 18:05:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11984|11980|3526
1658859000000|2022-07-26 18:10:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|2997
1658859300000|2022-07-26 18:15:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|1205
1658859600000|2022-07-26 18:20:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|1352
1658859900000|2022-07-26 18:25:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|2124
1658860200000|2022-07-26 18:30:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|1390
1658860500000|2022-07-26 18:35:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|2606
1658860800000|2022-07-26 18:40:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|2688
1658861100000|2022-07-26 18:45:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|2748
1658861400000|2022-07-26 18:50:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|2848
1658861700000|2022-07-26 18:55:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|3166
1658862000000|2022-07-26 19:00:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|1975
1658862300000|2022-07-26 19:05:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11982.5|11978.5|1430
1658862600000|2022-07-26 19:10:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|3187
1658862900000|2022-07-26 19:15:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|2307
1658863200000|2022-07-26 19:20:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|1170
1658863500000|2022-07-26 19:25:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|945
1658863800000|2022-07-26 19:30:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|813
1658864100000|2022-07-26 19:35:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|1332
1658864400000|2022-07-26 19:40:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|1897
1658864700000|2022-07-26 19:45:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|711
1658865000000|2022-07-26 19:50:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|2781
1658865300000|2022-07-26 19:55:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2642
1658865600000|2022-07-26 20:00:00|11973.1|11969.1|11979.3|11975.3|11979.3|11975.3|11973.1|11969.1|5587
1658865900000|2022-07-26 20:05:00|11977.8|11973.8|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|1652
1658866200000|2022-07-26 20:10:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|1885
1658866500000|2022-07-26 20:15:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|1099
1658866800000|2022-07-26 20:20:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|712
1658867100000|2022-07-26 20:25:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|2833
1658867400000|2022-07-26 20:30:00|11978.6|11974.6|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1061
1658867700000|2022-07-26 20:35:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|701
1658868000000|2022-07-26 20:40:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1895
1658868300000|2022-07-26 20:45:00|11976.2|11972.2|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|1996
1658868600000|2022-07-26 20:50:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1653
1658868900000|2022-07-26 20:55:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|2452
1658872800000|2022-07-26 22:00:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|934
1658873100000|2022-07-26 22:05:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|628
1658873400000|2022-07-26 22:10:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|106
1658873700000|2022-07-26 22:15:00|||||||||35
1658874000000|2022-07-26 22:20:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|391
1658874300000|2022-07-26 22:25:00|11977|11973|11976.2|11972.2|11977|11973|11976.2|11972.2|438
1658874600000|2022-07-26 22:30:00|||||||||76
1658874900000|2022-07-26 22:35:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|277
1658875200000|2022-07-26 22:40:00|||||||||69
1658875500000|2022-07-26 22:45:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|571
1658875800000|2022-07-26 22:50:00|||||||||79
1658876100000|2022-07-26 22:55:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|326
1658876400000|2022-07-26 23:00:00|||||||||97
1658876700000|2022-07-26 23:05:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|71
1658877000000|2022-07-26 23:10:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|68
1658877300000|2022-07-26 23:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|326
1658877600000|2022-07-26 23:20:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|141
1658877900000|2022-07-26 23:25:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|78
1658878200000|2022-07-26 23:30:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|108
1658878500000|2022-07-26 23:35:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|89
1658878800000|2022-07-26 23:40:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|519
1658879100000|2022-07-26 23:45:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|259
1658879400000|2022-07-26 23:50:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|106
1658879700000|2022-07-26 23:55:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|45
1658880000000|2022-07-27 00:00:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|517
1658880300000|2022-07-27 00:05:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|299
1658880600000|2022-07-27 00:10:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|611
1658880900000|2022-07-27 00:15:00|11979.3|11975.3|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|651
1658881200000|2022-07-27 00:20:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|479
1658881500000|2022-07-27 00:25:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|435
1658881800000|2022-07-27 00:30:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|142
1658882100000|2022-07-27 00:35:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|179
1658882400000|2022-07-27 00:40:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|605
1658882700000|2022-07-27 00:45:00|11970|11966|11970|11966|11970|11966|11970|11966|733
1658883000000|2022-07-27 00:50:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|694
1658883300000|2022-07-27 00:55:00|11969.2|11965.2|11968.4|11964.4|11970|11966|11966.8|11962.8|853
1658883600000|2022-07-27 01:00:00|11967.6|11963.6|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|1503
1658883900000|2022-07-27 01:05:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|615
1658884200000|2022-07-27 01:10:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|732
1658884500000|2022-07-27 01:15:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|957
1658884800000|2022-07-27 01:20:00|11962.2|11958.2|11966.8|11962.8|11968.4|11964.4|11962.2|11958.2|855
1658885100000|2022-07-27 01:25:00|11965.3|11961.3|11966.1|11962.1|11966.8|11962.8|11965.3|11961.3|474
1658885400000|2022-07-27 01:30:00|11966.8|11962.8|11970|11966|11973.1|11969.1|11966.8|11962.8|2784
1658885700000|2022-07-27 01:35:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|750
1658886000000|2022-07-27 01:40:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|661
1658886300000|2022-07-27 01:45:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|1225
1658886600000|2022-07-27 01:50:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1166
1658886900000|2022-07-27 01:55:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|357
1658887200000|2022-07-27 02:00:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|298
1658887500000|2022-07-27 02:05:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|370
1658887800000|2022-07-27 02:10:00|11975.4|11971.4|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|251
1658888100000|2022-07-27 02:15:00|11970.8|11966.8|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|759
1658888400000|2022-07-27 02:20:00|11970|11966|11970|11966|11970|11966|11970|11966|291
1658888700000|2022-07-27 02:25:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|247
1658889000000|2022-07-27 02:30:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|138
1658889300000|2022-07-27 02:35:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|718
1658889600000|2022-07-27 02:40:00|||||||||471
1658889900000|2022-07-27 02:45:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|170
1658890200000|2022-07-27 02:50:00|||||||||264
1658890500000|2022-07-27 02:55:00|11969.2|11965.2|11970|11966|11970|11966|11968.4|11964.4|439
1658890800000|2022-07-27 03:00:00|11969.2|11965.2|11968.4|11964.4|11970|11966|11968.4|11964.4|220
1658891100000|2022-07-27 03:05:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|531
1658891400000|2022-07-27 03:10:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|170
1658891700000|2022-07-27 03:15:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|129
1658892000000|2022-07-27 03:20:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|211
1658892300000|2022-07-27 03:25:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|215
1658892600000|2022-07-27 03:30:00|||||||||15
1658892900000|2022-07-27 03:35:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|208
1658893200000|2022-07-27 03:40:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|361
1658893500000|2022-07-27 03:45:00|||||||||121
1658893800000|2022-07-27 03:50:00|||||||||2
1658894100000|2022-07-27 03:55:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|246
1658894400000|2022-07-27 04:00:00|||||||||14
1658894700000|2022-07-27 04:05:00|||||||||147
1658895000000|2022-07-27 04:10:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|287
1658895300000|2022-07-27 04:15:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|802
1658895600000|2022-07-27 04:20:00|11977|11973|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|155
1658895900000|2022-07-27 04:25:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|390
1658896200000|2022-07-27 04:30:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|230
1658896500000|2022-07-27 04:35:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|60
1658896800000|2022-07-27 04:40:00|11975.4|11971.4|11976.2|11972.2|11976.2|11972.2|11975.4|11971.4|44
1658897100000|2022-07-27 04:45:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|364
1658897400000|2022-07-27 04:50:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|427
1658897700000|2022-07-27 04:55:00|||||||||26
1658898000000|2022-07-27 05:00:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|202
1658898300000|2022-07-27 05:05:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.9|11969.9|44
1658898600000|2022-07-27 05:10:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|389
1658898900000|2022-07-27 05:15:00|11973.9|11969.9|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|164
1658899200000|2022-07-27 05:20:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|82
1658899500000|2022-07-27 05:25:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|452
1658899800000|2022-07-27 05:30:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|177
1658900100000|2022-07-27 05:35:00|11973.9|11969.9|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|181
1658900400000|2022-07-27 05:40:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|19
1658900700000|2022-07-27 05:45:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|368
1658901000000|2022-07-27 05:50:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|603
1658901300000|2022-07-27 05:55:00|11973.9|11969.9|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|874
1658901600000|2022-07-27 06:00:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1566
1658901900000|2022-07-27 06:05:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2233
1658902200000|2022-07-27 06:10:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|561
1658902500000|2022-07-27 06:15:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|1038
1658902800000|2022-07-27 06:20:00|11982.5|11978.5|11984|11980|11984|11980|11980.9|11976.9|1649
1658903100000|2022-07-27 06:25:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|953
1658903400000|2022-07-27 06:30:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|743
1658903700000|2022-07-27 06:35:00|11984|11980|11980.9|11976.9|11985.6|11981.6|11980.9|11976.9|880
1658904000000|2022-07-27 06:40:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|581
1658904300000|2022-07-27 06:45:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|716
1658904600000|2022-07-27 06:50:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|734
1658904900000|2022-07-27 06:55:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|314
1658905200000|2022-07-27 07:00:00|11976.2|11972.2|11970|11966|11977.8|11973.8|11968.4|11964.4|2579
1658905500000|2022-07-27 07:05:00|11968.4|11964.4|11976.2|11972.2|11976.2|11972.2|11968.4|11964.4|1489
1658905800000|2022-07-27 07:10:00|11975.4|11971.4|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|1316
1658906100000|2022-07-27 07:15:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|1059
1658906400000|2022-07-27 07:20:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|1381
1658906700000|2022-07-27 07:25:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|1009
1658907000000|2022-07-27 07:30:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11970|11966|1415
1658907300000|2022-07-27 07:35:00|11968.4|11964.4|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|1730
1658907600000|2022-07-27 07:40:00|11971.5|11967.5|11970|11966|11974.7|11970.7|11970|11966|1886
1658907900000|2022-07-27 07:45:00|11971.5|11967.5|11980.9|11976.9|11980.9|11976.9|11970|11966|3090
1658908200000|2022-07-27 07:50:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|563
1658908500000|2022-07-27 07:55:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1221
1658908800000|2022-07-27 08:00:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|7204
1658909100000|2022-07-27 08:05:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|921
1658909400000|2022-07-27 08:10:00|11988.7|11984.7|11988.7|11984.7|11991.8|11987.8|11985.6|11981.6|2840
1658909700000|2022-07-27 08:15:00|11987.2|11983.2|11991.8|11987.8|11991.8|11987.8|11987.2|11983.2|1342
1658910000000|2022-07-27 08:20:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|814
1658910300000|2022-07-27 08:25:00|11995|11991|11990.3|11986.3|11995|11991|11990.3|11986.3|2077
1658910600000|2022-07-27 08:30:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|875
1658910900000|2022-07-27 08:35:00|11991.8|11987.8|11996.5|11992.5|11996.5|11992.5|11990.3|11986.3|2023
1658911200000|2022-07-27 08:40:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|1032
1658911500000|2022-07-27 08:45:00|11995|11991|11993.4|11989.4|11995|11991|11990.3|11986.3|1320
1658911800000|2022-07-27 08:50:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|554
1658912100000|2022-07-27 08:55:00|11988.7|11984.7|11993.4|11989.4|11995|11991|11988.7|11984.7|1389
1658912400000|2022-07-27 09:00:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|2333
1658912700000|2022-07-27 09:05:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11995|11991|2273
1658913000000|2022-07-27 09:10:00|11995|11991|11995|11991|11998.1|11994.1|11995|11991|1742
1658913300000|2022-07-27 09:15:00|11993.4|11989.4|11993.4|11989.4|11995|11991|11993.4|11989.4|894
1658913600000|2022-07-27 09:20:00|11995|11991|11990.3|11986.3|11995|11991|11990.3|11986.3|1141
1658913900000|2022-07-27 09:25:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|1272
1658914200000|2022-07-27 09:30:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11986.4|11982.4|1764
1658914500000|2022-07-27 09:35:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11984|11980|2437
1658914800000|2022-07-27 09:40:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|569
1658915100000|2022-07-27 09:45:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|1868
1658915400000|2022-07-27 09:50:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|194
1658915700000|2022-07-27 09:55:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|689
1658916000000|2022-07-27 10:00:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|326
1658916300000|2022-07-27 10:05:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|609
1658916600000|2022-07-27 10:10:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|881
1658916900000|2022-07-27 10:15:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|526
1658917200000|2022-07-27 10:20:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|668
1658917500000|2022-07-27 10:25:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|465
1658917800000|2022-07-27 10:30:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11984|11980|897
1658918100000|2022-07-27 10:35:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|790
1658918400000|2022-07-27 10:40:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|390
1658918700000|2022-07-27 10:45:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|424
1658919000000|2022-07-27 10:50:00|11984|11980|11984|11980|11985.6|11981.6|11982.5|11978.5|791
1658919300000|2022-07-27 10:55:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|526
1658919600000|2022-07-27 11:00:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|700
1658919900000|2022-07-27 11:05:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|647
1658920200000|2022-07-27 11:10:00|11982.5|11978.5|11979.3|11975.3|11984|11980|11977.8|11973.8|1753
1658920500000|2022-07-27 11:15:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|1175
1658920800000|2022-07-27 11:20:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|954
1658921100000|2022-07-27 11:25:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|1488
1658921400000|2022-07-27 11:30:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|1213
1658921700000|2022-07-27 11:35:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11980.9|11976.9|1803
1658922000000|2022-07-27 11:40:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|667
1658922300000|2022-07-27 11:45:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|414
1658922600000|2022-07-27 11:50:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11984|11980|779
1658922900000|2022-07-27 11:55:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|1214
1658923200000|2022-07-27 12:00:00|11984|11980|11977.8|11973.8|11985.6|11981.6|11977.8|11973.8|2200
1658923500000|2022-07-27 12:05:00|11976.2|11972.2|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|3628
1658923800000|2022-07-27 12:10:00|11973.1|11969.1|11985.6|11981.6|11985.6|11981.6|11973.1|11969.1|3412
1658924100000|2022-07-27 12:15:00|11987.2|11983.2|11993.4|11989.4|11993.4|11989.4|11987.2|11983.2|3680
1658924400000|2022-07-27 12:20:00|11995|11991|12001.2|11997.2|12004.3|12000.3|11993.4|11989.4|7552
1658924700000|2022-07-27 12:25:00|11999.7|11995.7|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|4314
1658925000000|2022-07-27 12:30:00|11998.9|11994.9|11982.5|11978.5|11998.9|11994.9|11977.8|11973.8|13162
1658925300000|2022-07-27 12:35:00|11984|11980|11991.8|11987.8|11993.4|11989.4|11982.5|11978.5|4019
1658925600000|2022-07-27 12:40:00|11990.3|11986.3|11991.8|11987.8|11993.4|11989.4|11987.2|11983.2|2965
1658925900000|2022-07-27 12:45:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11985.6|11981.6|1830
1658926200000|2022-07-27 12:50:00|11991.8|11987.8|11998.1|11994.1|12001.2|11997.2|11991.8|11987.8|4669
1658926500000|2022-07-27 12:55:00|11998.9|11994.9|11995|11991|11999.7|11995.7|11993.4|11989.4|2689
1658926800000|2022-07-27 13:00:00|11993.4|11989.4|11996.5|11992.5|11998.1|11994.1|11991.8|11987.8|2879
1658927100000|2022-07-27 13:05:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11990.3|11986.3|3614
1658927400000|2022-07-27 13:10:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|2080
1658927700000|2022-07-27 13:15:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|1997
1658928000000|2022-07-27 13:20:00|11999.7|11995.7|12001.2|11997.2|12007.5|12003.5|11998.1|11994.1|6188
1658928300000|2022-07-27 13:25:00|12002.8|11998.8|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|2343
1658928600000|2022-07-27 13:30:00|11999.7|11995.7|12010.6|12006.6|12013.7|12009.7|11999.7|11995.7|6652
1658928900000|2022-07-27 13:35:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12004.3|12000.3|6816
1658929200000|2022-07-27 13:40:00|12012.9|12008.9|12009|12005|12015.3|12011.3|12009|12005|5551
1658929500000|2022-07-27 13:45:00|12010.6|12006.6|12009|12005|12014.5|12010.5|12005.9|12001.9|4484
1658929800000|2022-07-27 13:50:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|2127
1658930100000|2022-07-27 13:55:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|5443
1658930400000|2022-07-27 14:00:00|12005.1|12001.1|12004.3|12000.3|12009|12005|12004.3|12000.3|4278
1658930700000|2022-07-27 14:05:00|12002.8|11998.8|12007.5|12003.5|12010.6|12006.6|12001.2|11997.2|4444
1658931000000|2022-07-27 14:10:00|12009|12005|12013.7|12009.7|12015.3|12011.3|12007.5|12003.5|2249
1658931300000|2022-07-27 14:15:00|12015.3|12011.3|12009|12005|12016.8|12012.8|12009|12005|4585
1658931600000|2022-07-27 14:20:00|12007.5|12003.5|12010.6|12006.6|12013.7|12009.7|12007.5|12003.5|3515
1658931900000|2022-07-27 14:25:00|12012.2|12008.2|12009|12005|12012.2|12008.2|12009|12005|2360
1658932200000|2022-07-27 14:30:00|12010.6|12006.6|12002.8|11998.8|12010.6|12006.6|12002.8|11998.8|2686
1658932500000|2022-07-27 14:35:00|12001.2|11997.2|12005.9|12001.9|12005.9|12001.9|12001.2|11997.2|2518
1658932800000|2022-07-27 14:40:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|3159
1658933100000|2022-07-27 14:45:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|1493
1658933400000|2022-07-27 14:50:00|12004.3|12000.3|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|1400
1658933700000|2022-07-27 14:55:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12001.2|11997.2|2489
1658934000000|2022-07-27 15:00:00|12001.2|11997.2|12007.5|12003.5|12009|12005|12001.2|11997.2|2813
1658934300000|2022-07-27 15:05:00|12009|12005|12009|12005|12010.6|12006.6|12007.5|12003.5|4752
1658934600000|2022-07-27 15:10:00|12007.5|12003.5|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|2931
1658934900000|2022-07-27 15:15:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|2043
1658935200000|2022-07-27 15:20:00|12009|12005|12004.3|12000.3|12010.6|12006.6|12004.3|12000.3|3230
1658935500000|2022-07-27 15:25:00|12002.8|11998.8|12005.9|12001.9|12005.9|12001.9|12001.2|11997.2|3644
1658935800000|2022-07-27 15:30:00|12004.3|12000.3|12009|12005|12009|12005|12004.3|12000.3|1975
1658936100000|2022-07-27 15:35:00|12007.5|12003.5|12001.2|11997.2|12007.5|12003.5|12001.2|11997.2|3037
1658936400000|2022-07-27 15:40:00|11999.7|11995.7|11998.1|11994.1|12002.8|11998.8|11998.1|11994.1|5548
1658936700000|2022-07-27 15:45:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|1756
1658937000000|2022-07-27 15:50:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|1512
1658937300000|2022-07-27 15:55:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1678
1658937600000|2022-07-27 16:00:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|2139
1658937900000|2022-07-27 16:05:00|12002.8|11998.8|12005.9|12001.9|12005.9|12001.9|12002.8|11998.8|1597
1658938200000|2022-07-27 16:10:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|12001.2|11997.2|1334
1658938500000|2022-07-27 16:15:00|12004.3|12000.3|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|1603
1658938800000|2022-07-27 16:20:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|1653
1658939100000|2022-07-27 16:25:00|12003.6|11999.6|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|989
1658939400000|2022-07-27 16:30:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|1138
1658939700000|2022-07-27 16:35:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|4781
1658940000000|2022-07-27 16:40:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|1892
1658940300000|2022-07-27 16:45:00|12005.9|12001.9|12002.8|11998.8|12007.5|12003.5|12002.8|11998.8|2699
1658940600000|2022-07-27 16:50:00|12004.3|12000.3|12007.5|12003.5|12007.5|12003.5|12002.8|11998.8|1882
1658940900000|2022-07-27 16:55:00|12005.9|12001.9|12009|12005|12009|12005|12005.9|12001.9|3729
1658941200000|2022-07-27 17:00:00|12007.5|12003.5|12009|12005|12010.6|12006.6|12005.9|12001.9|1475
1658941500000|2022-07-27 17:05:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|2614
1658941800000|2022-07-27 17:10:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|3925
1658942100000|2022-07-27 17:15:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|1750
1658942400000|2022-07-27 17:20:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|2198
1658942700000|2022-07-27 17:25:00|12015.3|12011.3|12010.6|12006.6|12015.3|12011.3|12009|12005|2434
1658943000000|2022-07-27 17:30:00|12009|12005|12009|12005|12010.6|12006.6|12007.5|12003.5|2987
1658943300000|2022-07-27 17:35:00|12007.5|12003.5|12005.9|12001.9|12009|12005|12005.9|12001.9|2467
1658943600000|2022-07-27 17:40:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|2427
1658943900000|2022-07-27 17:45:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|2992
1658944200000|2022-07-27 17:50:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12009|12005|3625
1658944500000|2022-07-27 17:55:00|12010.6|12006.6|12017.6|12013.6|12018.4|12014.4|12009|12005|4183
1658944800000|2022-07-27 18:00:00|12016.8|12012.8|12013.7|12009.7|12023.1|12019.1|12005.9|12001.9|7489
1658945100000|2022-07-27 18:05:00|12012.2|12008.2|12002.8|11998.8|12012.2|12008.2|12002.8|11998.8|4766
1658945400000|2022-07-27 18:10:00|12001.2|11997.2|12007.5|12003.5|12009|12005|12001.2|11997.2|3264
1658945700000|2022-07-27 18:15:00|12005.9|12001.9|12009|12005|12010.6|12006.6|12005.9|12001.9|1796
1658946000000|2022-07-27 18:20:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|2031
1658946300000|2022-07-27 18:25:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12009|12005|2772
1658946600000|2022-07-27 18:30:00|12012.2|12008.2|11991.8|11987.8|12013.7|12009.7|11987.2|11983.2|8805
1658946900000|2022-07-27 18:35:00|11993.4|11989.4|12016.8|12012.8|12018.4|12014.4|11984|11980|7733
1658947200000|2022-07-27 18:40:00|12015.3|12011.3|12035.6|12031.6|12046.5|12042.5|12015.3|12011.3|11727
1658947500000|2022-07-27 18:45:00|12037.2|12033.2|12038.7|12034.7|12049.7|12045.7|12035.6|12031.6|9571
1658947800000|2022-07-27 18:50:00|12039.5|12035.5|12038.7|12034.7|12041.8|12037.8|12026.2|12022.2|7829
1658948100000|2022-07-27 18:55:00|12040.3|12036.3|12046.5|12042.5|12046.5|12042.5|12038.7|12034.7|7140
1658948400000|2022-07-27 19:00:00|12048.1|12044.1|12035.6|12031.6|12048.1|12044.1|12032.5|12028.5|7022
1658948700000|2022-07-27 19:05:00|12037.2|12033.2|12024.7|12020.7|12038.7|12034.7|12024.7|12020.7|5109
1658949000000|2022-07-27 19:10:00|12023.1|12019.1|12024.7|12020.7|12030.9|12026.9|12018.4|12014.4|8331
1658949300000|2022-07-27 19:15:00|12026.2|12022.2|12018.4|12014.4|12027.8|12023.8|12015.3|12011.3|4399
1658949600000|2022-07-27 19:20:00|12020|12016|12018.4|12014.4|12024.7|12020.7|12016.8|12012.8|3597
1658949900000|2022-07-27 19:25:00|12023.1|12019.1|12012.2|12008.2|12023.1|12019.1|12012.2|12008.2|5645
1658950200000|2022-07-27 19:30:00|12013.7|12009.7|12007.5|12003.5|12013.7|12009.7|12005.9|12001.9|4864
1658950500000|2022-07-27 19:35:00|12005.9|12001.9|11999.7|11995.7|12005.9|12001.9|11996.5|11992.5|5544
1658950800000|2022-07-27 19:40:00|12001.2|11997.2|12004.3|12000.3|12007.5|12003.5|12001.2|11997.2|5845
1658951100000|2022-07-27 19:45:00|12005.1|12001.1|11999.7|11995.7|12005.9|12001.9|11999.7|11995.7|2996
1658951400000|2022-07-27 19:50:00|11998.1|11994.1|12002.8|11998.8|12005.9|12001.9|11996.5|11992.5|2721
1658951700000|2022-07-27 19:55:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|6264
1658952000000|2022-07-27 20:00:00|12002.8|11998.8|11991.8|11987.8|12002.8|11998.8|11991.8|11987.8|5059
1658952300000|2022-07-27 20:05:00|11990.3|11986.3|12005.9|12001.9|12005.9|12001.9|11990.3|11986.3|3405
1658952600000|2022-07-27 20:10:00|12004.3|12000.3|12009|12005|12009|12005|12004.3|12000.3|4291
1658952900000|2022-07-27 20:15:00|12010.6|12006.6|12013.7|12009.7|12015.3|12011.3|12009|12005|4396
1658953200000|2022-07-27 20:20:00|12012.2|12008.2|12010.6|12006.6|12014.5|12010.5|12009|12005|3808
1658953500000|2022-07-27 20:25:00|12009.8|12005.8|12009|12005|12013.7|12009.7|12009|12005|2055
1658953800000|2022-07-27 20:30:00|12010.6|12006.6|12004.3|12000.3|12010.6|12006.6|12001.2|11997.2|2111
1658954100000|2022-07-27 20:35:00|12005.9|12001.9|12012.2|12008.2|12012.2|12008.2|12004.3|12000.3|2143
1658954400000|2022-07-27 20:40:00|12013.7|12009.7|12007.5|12003.5|12013.7|12009.7|12007.5|12003.5|1065
1658954700000|2022-07-27 20:45:00|12009|12005|12010.6|12006.6|12013.7|12009.7|12007.5|12003.5|1292
1658955000000|2022-07-27 20:50:00|12009|12005|12001.2|11997.2|12010.6|12006.6|12001.2|11997.2|1946
1658955300000|2022-07-27 20:55:00|12002.8|11998.8|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|2726
1658959200000|2022-07-27 22:00:00|12005.1|12001.1|12005.9|12001.9|12009|12005|12002.8|11998.8|717
1658959500000|2022-07-27 22:05:00|12007.5|12003.5|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|478
1658959800000|2022-07-27 22:10:00|12008.3|12004.3|12010.6|12006.6|12010.6|12006.6|12008.3|12004.3|130
1658960100000|2022-07-27 22:15:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|181
1658960400000|2022-07-27 22:20:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|169
1658960700000|2022-07-27 22:25:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|201
1658961000000|2022-07-27 22:30:00|12011.4|12007.4|12009|12005|12011.4|12007.4|12009|12005|60
1658961300000|2022-07-27 22:35:00|||||||||47
1658961600000|2022-07-27 22:40:00|12007.5|12003.5|12009|12005|12010.6|12006.6|12007.5|12003.5|828
1658961900000|2022-07-27 22:45:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12009|12005|138
1658962200000|2022-07-27 22:50:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|512
1658962500000|2022-07-27 22:55:00|||||||||60
1658962800000|2022-07-27 23:00:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|452
1658963100000|2022-07-27 23:05:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|271
1658963400000|2022-07-27 23:10:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|419
1658963700000|2022-07-27 23:15:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12016.8|12012.8|821
1658964000000|2022-07-27 23:20:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|251
1658964300000|2022-07-27 23:25:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|718
1658964600000|2022-07-27 23:30:00|12022.3|12018.3|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|334
1658964900000|2022-07-27 23:35:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12020|12016|282
1658965200000|2022-07-27 23:40:00|12021.5|12017.5|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|565
1658965500000|2022-07-27 23:45:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|290
1658965800000|2022-07-27 23:50:00|12018.4|12014.4|12020|12016|12020|12016|12018.4|12014.4|188
1658966100000|2022-07-27 23:55:00|12018.4|12014.4|12026.2|12022.2|12026.2|12022.2|12018.4|12014.4|971
1658966400000|2022-07-28 00:00:00|12024.7|12020.7|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|314
1658966700000|2022-07-28 00:05:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|560
1658967000000|2022-07-28 00:10:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|263
1658967300000|2022-07-28 00:15:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12020|12016|421
1658967600000|2022-07-28 00:20:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12020|12016|185
1658967900000|2022-07-28 00:25:00|12023.1|12019.1|12016.8|12012.8|12023.1|12019.1|12016.8|12012.8|517
1658968200000|2022-07-28 00:30:00|12018.4|12014.4|12020|12016|12020|12016|12016.8|12012.8|228
1658968500000|2022-07-28 00:35:00|12021.5|12017.5|12020|12016|12023.1|12019.1|12020|12016|237
1658968800000|2022-07-28 00:40:00|12021.5|12017.5|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|871
1658969100000|2022-07-28 00:45:00|12020|12016|12020|12016|12021.5|12017.5|12018.4|12014.4|367
1658969400000|2022-07-28 00:50:00|12021.5|12017.5|12016.8|12012.8|12021.5|12017.5|12016.8|12012.8|751
1658969700000|2022-07-28 00:55:00|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|245
1658970000000|2022-07-28 01:00:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|244
1658970300000|2022-07-28 01:05:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|569
1658970600000|2022-07-28 01:10:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12020|12016|549
1658970900000|2022-07-28 01:15:00|12022.3|12018.3|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|615
1658971200000|2022-07-28 01:20:00|12023.9|12019.9|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|413
1658971500000|2022-07-28 01:25:00|12020|12016|12026.2|12022.2|12026.2|12022.2|12020|12016|470
1658971800000|2022-07-28 01:30:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|454
1658972100000|2022-07-28 01:35:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|1008
1658972400000|2022-07-28 01:40:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|237
1658972700000|2022-07-28 01:45:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|122
1658973000000|2022-07-28 01:50:00|12025.4|12021.4|12023.1|12019.1|12025.4|12021.4|12021.5|12017.5|520
1658973300000|2022-07-28 01:55:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|290
1658973600000|2022-07-28 02:00:00|12023.1|12019.1|12018.4|12014.4|12023.1|12019.1|12018.4|12014.4|750
1658973900000|2022-07-28 02:05:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|753
1658974200000|2022-07-28 02:10:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|801
1658974500000|2022-07-28 02:15:00|12016.1|12012.1|12013.7|12009.7|12016.1|12012.1|12013.7|12009.7|298
1658974800000|2022-07-28 02:20:00|12014.5|12010.5|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|314
1658975100000|2022-07-28 02:25:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|143
1658975400000|2022-07-28 02:30:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|429
1658975700000|2022-07-28 02:35:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|445
1658976000000|2022-07-28 02:40:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|386
1658976300000|2022-07-28 02:45:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|305
1658976600000|2022-07-28 02:50:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|300
1658976900000|2022-07-28 02:55:00|||||||||28
1658977200000|2022-07-28 03:00:00|12012.9|12008.9|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|50
1658977500000|2022-07-28 03:05:00|12012.2|12008.2|12012.2|12008.2|12012.9|12008.9|12012.2|12008.2|105
1658977800000|2022-07-28 03:10:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|352
1658978100000|2022-07-28 03:15:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|298
1658978400000|2022-07-28 03:20:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|259
1658978700000|2022-07-28 03:25:00|12011.4|12007.4|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|168
1658979000000|2022-07-28 03:30:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|280
1658979300000|2022-07-28 03:35:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|310
1658979600000|2022-07-28 03:40:00|12009|12005|12009|12005|12009|12005|12009|12005|633
1658979900000|2022-07-28 03:45:00|12007.5|12003.5|12009|12005|12009|12005|12007.5|12003.5|774
1658980200000|2022-07-28 03:50:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|527
1658980500000|2022-07-28 03:55:00|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|497
1658980800000|2022-07-28 04:00:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|491
1658981100000|2022-07-28 04:05:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|393
1658981400000|2022-07-28 04:10:00|12004.3|12000.3|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|700
1658981700000|2022-07-28 04:15:00|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|132
1658982000000|2022-07-28 04:20:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|199
1658982300000|2022-07-28 04:25:00|12008.3|12004.3|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|1246
1658982600000|2022-07-28 04:30:00|12010.6|12006.6|12001.2|11997.2|12010.6|12006.6|11996.5|11992.5|4603
1658982900000|2022-07-28 04:35:00|11999.7|11995.7|12004.3|12000.3|12005.9|12001.9|11998.1|11994.1|2713
1658983200000|2022-07-28 04:40:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|1860
1658983500000|2022-07-28 04:45:00|12002.8|11998.8|12005.9|12001.9|12006.7|12002.7|12002.8|11998.8|745
1658983800000|2022-07-28 04:50:00|12004.3|12000.3|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|605
1658984100000|2022-07-28 04:55:00|12000.4|11996.4|12004.3|12000.3|12004.3|12000.3|12000.4|11996.4|952
1658984400000|2022-07-28 05:00:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|451
1658984700000|2022-07-28 05:05:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|232
1658985000000|2022-07-28 05:10:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|984
1658985300000|2022-07-28 05:15:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|486
1658985600000|2022-07-28 05:20:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|5193
1658985900000|2022-07-28 05:25:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1353
1658986200000|2022-07-28 05:30:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|1351
1658986500000|2022-07-28 05:35:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|561
1658986800000|2022-07-28 05:40:00|12000.4|11996.4|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|387
1658987100000|2022-07-28 05:45:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|535
1658987400000|2022-07-28 05:50:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|696
1658987700000|2022-07-28 05:55:00|12000.4|11996.4|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1077
1658988000000|2022-07-28 06:00:00|12000.4|11996.4|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1641
1658988300000|2022-07-28 06:05:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|2174
1658988600000|2022-07-28 06:10:00|11998.9|11994.9|11998.1|11994.1|11999.7|11995.7|11995|11991|722
1658988900000|2022-07-28 06:15:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|814
1658989200000|2022-07-28 06:20:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|415
1658989500000|2022-07-28 06:25:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|664
1658989800000|2022-07-28 06:30:00|11997.3|11993.3|11998.1|11994.1|12001.2|11997.2|11995|11991|1000
1658990100000|2022-07-28 06:35:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|528
1658990400000|2022-07-28 06:40:00|11999.7|11995.7|11996.5|11992.5|11999.7|11995.7|11995|11991|551
1658990700000|2022-07-28 06:45:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|2599
1658991000000|2022-07-28 06:50:00|11998.1|11994.1|11993.4|11989.4|11998.1|11994.1|11993.4|11989.4|1523
1658991300000|2022-07-28 06:55:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|4440
1658991600000|2022-07-28 07:00:00|11990.3|11986.3|11984|11980|11991.8|11987.8|11984|11980|3873
1658991900000|2022-07-28 07:05:00|11984.8|11980.8|11988.7|11984.7|11988.7|11984.7|11984|11980|7382
1658992200000|2022-07-28 07:10:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11980.9|11976.9|3744
1658992500000|2022-07-28 07:15:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11980.9|11976.9|4322
1658992800000|2022-07-28 07:20:00|11984|11980|11976.2|11972.2|11984|11980|11974.7|11970.7|2945
1658993100000|2022-07-28 07:25:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2629
1658993400000|2022-07-28 07:30:00|11976.2|11972.2|11987.2|11983.2|11988.7|11984.7|11976.2|11972.2|5353
1658993700000|2022-07-28 07:35:00|11986.4|11982.4|11990.3|11986.3|11990.3|11986.3|11984|11980|2001
1658994000000|2022-07-28 07:40:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|1815
1658994300000|2022-07-28 07:45:00|11988.7|11984.7|11993.4|11989.4|11995|11991|11987.2|11983.2|3189
1658994600000|2022-07-28 07:50:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|1662
1658994900000|2022-07-28 07:55:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|1374
1658995200000|2022-07-28 08:00:00|11991.8|11987.8|11999.7|11995.7|12002.8|11998.8|11988.7|11984.7|4698
1658995500000|2022-07-28 08:05:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|2836
1658995800000|2022-07-28 08:10:00|12001.2|11997.2|12013.7|12009.7|12015.3|12011.3|11999.7|11995.7|3179
1658996100000|2022-07-28 08:15:00|12012.2|12008.2|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|2559
1658996400000|2022-07-28 08:20:00|12016.8|12012.8|12010.6|12006.6|12018.4|12014.4|12010.6|12006.6|1893
1658996700000|2022-07-28 08:25:00|12011.4|12007.4|12010.6|12006.6|12016.8|12012.8|12010.6|12006.6|3734
1658997000000|2022-07-28 08:30:00|12009|12005|12007.5|12003.5|12009.8|12005.8|12004.3|12000.3|2543
1658997300000|2022-07-28 08:35:00|12005.9|12001.9|12009|12005|12010.6|12006.6|12005.9|12001.9|2069
1658997600000|2022-07-28 08:40:00|12008.3|12004.3|12005.9|12001.9|12008.3|12004.3|12004.3|12000.3|964
1658997900000|2022-07-28 08:45:00|12004.3|12000.3|12004.3|12000.3|12009|12005|12004.3|12000.3|2908
1658998200000|2022-07-28 08:50:00|12002.8|11998.8|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|2196
1658998500000|2022-07-28 08:55:00|12002.8|11998.8|12005.9|12001.9|12007.5|12003.5|12002.8|11998.8|2488
1658998800000|2022-07-28 09:00:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12004.3|12000.3|1462
1658999100000|2022-07-28 09:05:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|757
1658999400000|2022-07-28 09:10:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|850
1658999700000|2022-07-28 09:15:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|1013
1659000000000|2022-07-28 09:20:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12009|12005|672
1659000300000|2022-07-28 09:25:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12009|12005|554
1659000600000|2022-07-28 09:30:00|12009|12005|12009|12005|12010.6|12006.6|12007.5|12003.5|1073
1659000900000|2022-07-28 09:35:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|1715
1659001200000|2022-07-28 09:40:00|||||||||138
1659001500000|2022-07-28 09:45:00|12008.3|12004.3|12013.7|12009.7|12013.7|12009.7|12007.5|12003.5|865
1659001800000|2022-07-28 09:50:00|12012.9|12008.9|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1109
1659002100000|2022-07-28 09:55:00|12015.3|12011.3|12016.8|12012.8|12017.6|12013.6|12013.7|12009.7|517
1659002400000|2022-07-28 10:00:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|1954
1659002700000|2022-07-28 10:05:00|12013.7|12009.7|12009|12005|12013.7|12009.7|12007.5|12003.5|2031
1659003000000|2022-07-28 10:10:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12007.5|12003.5|2419
1659003300000|2022-07-28 10:15:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12009|12005|650
1659003600000|2022-07-28 10:20:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|679
1659003900000|2022-07-28 10:25:00|12010.6|12006.6|12009|12005|12012.2|12008.2|12009|12005|785
1659004200000|2022-07-28 10:30:00|12007.5|12003.5|12009|12005|12010.6|12006.6|12007.5|12003.5|572
1659004500000|2022-07-28 10:35:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|1506
1659004800000|2022-07-28 10:40:00|12011.4|12007.4|12009|12005|12011.4|12007.4|12007.5|12003.5|501
1659005100000|2022-07-28 10:45:00|12007.5|12003.5|12009|12005|12009|12005|12005.9|12001.9|1628
1659005400000|2022-07-28 10:50:00|12007.5|12003.5|12005.9|12001.9|12009|12005|12005.9|12001.9|782
1659005700000|2022-07-28 10:55:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|1614
1659006000000|2022-07-28 11:00:00|12009|12005|12009|12005|12010.6|12006.6|12009|12005|1168
1659006300000|2022-07-28 11:05:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|1376
1659006600000|2022-07-28 11:10:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|2153
1659006900000|2022-07-28 11:15:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|1244
1659007200000|2022-07-28 11:20:00|12015.3|12011.3|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|1435
1659007500000|2022-07-28 11:25:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|659
1659007800000|2022-07-28 11:30:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|513
1659008100000|2022-07-28 11:35:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|2656
1659008400000|2022-07-28 11:40:00|12013.7|12009.7|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|1086
1659008700000|2022-07-28 11:45:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12012.2|12008.2|761
1659009000000|2022-07-28 11:50:00|12017.6|12013.6|12020|12016|12021.5|12017.5|12016.8|12012.8|2211
1659009300000|2022-07-28 11:55:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|2282
1659009600000|2022-07-28 12:00:00|12021.5|12017.5|12024.7|12020.7|12029.3|12025.3|12020|12016|3481
1659009900000|2022-07-28 12:05:00|12026.2|12022.2|12029.3|12025.3|12034|12030|12024.7|12020.7|3995
1659010200000|2022-07-28 12:10:00|12027.8|12023.8|12021.5|12017.5|12030.9|12026.9|12021.5|12017.5|3515
1659010500000|2022-07-28 12:15:00|12023.1|12019.1|12024.7|12020.7|12027.8|12023.8|12021.5|12017.5|2743
1659010800000|2022-07-28 12:20:00|12023.9|12019.9|12012.2|12008.2|12023.9|12019.9|12010.6|12006.6|6200
1659011100000|2022-07-28 12:25:00|12011.4|12007.4|12016.8|12012.8|12018.4|12014.4|12010.6|12006.6|4815
1659011400000|2022-07-28 12:30:00|12018.4|12014.4|12035.6|12031.6|12051.2|12047.2|12016.8|12012.8|13550
1659011700000|2022-07-28 12:35:00|12037.2|12033.2|12049.7|12045.7|12049.7|12045.7|12037.2|12033.2|8504
1659012000000|2022-07-28 12:40:00|12051.2|12047.2|12071.5|12067.5|12073.1|12069.1|12048.1|12044.1|15497
1659012300000|2022-07-28 12:45:00|12073.1|12069.1|12062.2|12058.2|12076.2|12072.2|12060.6|12056.6|12146
1659012600000|2022-07-28 12:50:00|12060.6|12056.6|12065.3|12061.3|12068.4|12064.4|12057.5|12053.5|8846
1659012900000|2022-07-28 12:55:00|12066.8|12062.8|12062.2|12058.2|12071.5|12067.5|12057.5|12053.5|9435
1659013200000|2022-07-28 13:00:00|12063.7|12059.7|12073.1|12069.1|12074.7|12070.7|12063.7|12059.7|6730
1659013500000|2022-07-28 13:05:00|12074.7|12070.7|12073.1|12069.1|12076.2|12072.2|12070|12066|9018
1659013800000|2022-07-28 13:10:00|12073.9|12069.9|12077.8|12073.8|12087.2|12083.2|12073.1|12069.1|10154
1659014100000|2022-07-28 13:15:00|12079.3|12075.3|12116.8|12112.8|12118.4|12114.4|12077.8|12073.8|15765
1659014400000|2022-07-28 13:20:00|12115.3|12111.3|12109|12105|12127.8|12123.8|12104.3|12100.3|18830
1659014700000|2022-07-28 13:25:00|12110.6|12106.6|12107.5|12103.5|12112.2|12108.2|12105.9|12101.9|9072
1659015000000|2022-07-28 13:30:00|12109|12105|12118.4|12114.4|12121.5|12117.5|12105.9|12101.9|11138
1659015300000|2022-07-28 13:35:00|12120|12116|12109|12105|12126.2|12122.2|12105.9|12101.9|10992
1659015600000|2022-07-28 13:40:00|12107.5|12103.5|12112.2|12108.2|12113.7|12109.7|12098.1|12094.1|10040
1659015900000|2022-07-28 13:45:00|12112.9|12108.9|12104.3|12100.3|12112.9|12108.9|12096.5|12092.5|10169
1659016200000|2022-07-28 13:50:00|12105.9|12101.9|12099.7|12095.7|12109.8|12105.8|12096.5|12092.5|9221
1659016500000|2022-07-28 13:55:00|12101.2|12097.2|12116.8|12112.8|12120|12116|12098.1|12094.1|8354
1659016800000|2022-07-28 14:00:00|12118.4|12114.4|12120|12116|12123.1|12119.1|12113.7|12109.7|9618
1659017100000|2022-07-28 14:05:00|12121.5|12117.5|12110.6|12106.6|12121.5|12117.5|12109|12105|8922
1659017400000|2022-07-28 14:10:00|12112.2|12108.2|12109|12105|12113.7|12109.7|12105.9|12101.9|7732
1659017700000|2022-07-28 14:15:00|12110.6|12106.6|12110.6|12106.6|12113.7|12109.7|12105.9|12101.9|5300
1659018000000|2022-07-28 14:20:00|12112.2|12108.2|12112.2|12108.2|12113.7|12109.7|12105.9|12101.9|5446
1659018300000|2022-07-28 14:25:00|12113.7|12109.7|12112.2|12108.2|12115.3|12111.3|12107.5|12103.5|3751
1659018600000|2022-07-28 14:30:00|12110.6|12106.6|12105.9|12101.9|12115.3|12111.3|12105.9|12101.9|9096
1659018900000|2022-07-28 14:35:00|12104.3|12100.3|12096.5|12092.5|12104.3|12100.3|12096.5|12092.5|8562
1659019200000|2022-07-28 14:40:00|12098.1|12094.1|12088.7|12084.7|12098.1|12094.1|12087.2|12083.2|9859
1659019500000|2022-07-28 14:45:00|12087.2|12083.2|12091.8|12087.8|12095|12091|12087.2|12083.2|9277
1659019800000|2022-07-28 14:50:00|12093.4|12089.4|12093.4|12089.4|12095|12091|12090.3|12086.3|3738
1659020100000|2022-07-28 14:55:00|12094.2|12090.2|12098.1|12094.1|12098.1|12094.1|12093.4|12089.4|8291
1659020400000|2022-07-28 15:00:00|12096.5|12092.5|12102.8|12098.8|12102.8|12098.8|12096.5|12092.5|3641
1659020700000|2022-07-28 15:05:00|12104.3|12100.3|12095|12091|12104.3|12100.3|12093.4|12089.4|6769
1659021000000|2022-07-28 15:10:00|12096.5|12092.5|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|3009
1659021300000|2022-07-28 15:15:00|12095|12091|12095|12091|12098.1|12094.1|12095|12091|6884
1659021600000|2022-07-28 15:20:00|12093.4|12089.4|12102.8|12098.8|12102.8|12098.8|12093.4|12089.4|4315
1659021900000|2022-07-28 15:25:00|12101.2|12097.2|12107.5|12103.5|12109|12105|12101.2|12097.2|5360
1659022200000|2022-07-28 15:30:00|12105.9|12101.9|12105.9|12101.9|12110.6|12106.6|12104.3|12100.3|4026
1659022500000|2022-07-28 15:35:00|12104.3|12100.3|12095|12091|12104.3|12100.3|12095|12091|9380
1659022800000|2022-07-28 15:40:00|12096.5|12092.5|12095|12091|12098.1|12094.1|12093.4|12089.4|6263
1659023100000|2022-07-28 15:45:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|7029
1659023400000|2022-07-28 15:50:00|12095|12091|12085.6|12081.6|12095|12091|12085.6|12081.6|6620
1659023700000|2022-07-28 15:55:00|12084|12080|12082.5|12078.5|12084|12080|12079.3|12075.3|8922
1659024000000|2022-07-28 16:00:00|12080.9|12076.9|12079.3|12075.3|12084|12080|12079.3|12075.3|3240
1659024300000|2022-07-28 16:05:00|12080.9|12076.9|12077.8|12073.8|12082.5|12078.5|12073.1|12069.1|5518
1659024600000|2022-07-28 16:10:00|12076.2|12072.2|12071.5|12067.5|12077.8|12073.8|12070|12066|5907
1659024900000|2022-07-28 16:15:00|12073.1|12069.1|12079.3|12075.3|12079.3|12075.3|12073.1|12069.1|3377
1659025200000|2022-07-28 16:20:00|12077.8|12073.8|12082.5|12078.5|12084|12080|12077.8|12073.8|5232
1659025500000|2022-07-28 16:25:00|12080.9|12076.9|12077.8|12073.8|12082.5|12078.5|12077.8|12073.8|3060
1659025800000|2022-07-28 16:30:00|12079.3|12075.3|12084|12080|12085.6|12081.6|12076.2|12072.2|5411
1659026100000|2022-07-28 16:35:00|12090.3|12086.3|12088.7|12084.7|12090.3|12086.3|12085.6|12081.6|5940
1659026400000|2022-07-28 16:40:00|12087.2|12083.2|12084|12080|12088.7|12084.7|12084|12080|2087
1659026700000|2022-07-28 16:45:00|12084.8|12080.8|12080.9|12076.9|12085.6|12081.6|12076.2|12072.2|2346
1659027000000|2022-07-28 16:50:00|12082.5|12078.5|12084|12080|12087.2|12083.2|12080.9|12076.9|5082
1659027300000|2022-07-28 16:55:00|12085.6|12081.6|12084|12080|12087.2|12083.2|12079.3|12075.3|5541
1659027600000|2022-07-28 17:00:00|12084.8|12080.8|12085.6|12081.6|12088.7|12084.7|12082.5|12078.5|8071
1659027900000|2022-07-28 17:05:00|12087.2|12083.2|12088.7|12084.7|12091.8|12087.8|12084|12080|3162
1659028200000|2022-07-28 17:10:00|12090.3|12086.3|12090.3|12086.3|12091.8|12087.8|12087.2|12083.2|1594
1659028500000|2022-07-28 17:15:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12090.3|12086.3|2052
1659028800000|2022-07-28 17:20:00|12095|12091|12093.4|12089.4|12098.1|12094.1|12093.4|12089.4|1266
1659029100000|2022-07-28 17:25:00|12095|12091|12096.5|12092.5|12098.1|12094.1|12095|12091|3665
1659029400000|2022-07-28 17:30:00|12098.1|12094.1|12098.1|12094.1|12101.2|12097.2|12096.5|12092.5|2145
1659029700000|2022-07-28 17:35:00|12099.7|12095.7|12099.7|12095.7|12101.2|12097.2|12096.5|12092.5|1584
1659030000000|2022-07-28 17:40:00|12101.2|12097.2|12101.2|12097.2|12104.3|12100.3|12099.7|12095.7|3184
1659030300000|2022-07-28 17:45:00|12099.7|12095.7|12096.5|12092.5|12102.8|12098.8|12096.5|12092.5|2437
1659030600000|2022-07-28 17:50:00|12095|12091|12095|12091|12096.5|12092.5|12093.4|12089.4|2958
1659030900000|2022-07-28 17:55:00|12093.4|12089.4|12091.8|12087.8|12095|12091|12090.3|12086.3|1914
1659031200000|2022-07-28 18:00:00|12090.3|12086.3|12087.2|12083.2|12091.8|12087.8|12087.2|12083.2|3404
1659031500000|2022-07-28 18:05:00|12088.7|12084.7|12084|12080|12090.3|12086.3|12084|12080|3452
1659031800000|2022-07-28 18:10:00|12085.6|12081.6|12093.4|12089.4|12093.4|12089.4|12085.6|12081.6|1704
1659032100000|2022-07-28 18:15:00|12095|12091|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|1442
1659032400000|2022-07-28 18:20:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|1646
1659032700000|2022-07-28 18:25:00|12090.3|12086.3|12088.7|12084.7|12091.8|12087.8|12088.7|12084.7|822
1659033000000|2022-07-28 18:30:00|12087.2|12083.2|12085.6|12081.6|12087.2|12083.2|12084|12080|2376
1659033300000|2022-07-28 18:35:00|12087.2|12083.2|12091.8|12087.8|12091.8|12087.8|12087.2|12083.2|1940
1659033600000|2022-07-28 18:40:00|12090.3|12086.3|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|2446
1659033900000|2022-07-28 18:45:00|12093.4|12089.4|12085.6|12081.6|12093.4|12089.4|12084|12080|1780
1659034200000|2022-07-28 18:50:00|12087.2|12083.2|12098.1|12094.1|12098.1|12094.1|12085.6|12081.6|5830
1659034500000|2022-07-28 18:55:00|12096.5|12092.5|12101.2|12097.2|12102.8|12098.8|12095|12091|5053
1659034800000|2022-07-28 19:00:00|12102.8|12098.8|12102.8|12098.8|12105.9|12101.9|12101.2|12097.2|4923
1659035100000|2022-07-28 19:05:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|2467
1659035400000|2022-07-28 19:10:00|12105.9|12101.9|12099.7|12095.7|12105.9|12101.9|12099.7|12095.7|1279
1659035700000|2022-07-28 19:15:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|3106
1659036000000|2022-07-28 19:20:00|12102|12098|12104.3|12100.3|12104.3|12100.3|12101.2|12097.2|946
1659036300000|2022-07-28 19:25:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|2360
1659036600000|2022-07-28 19:30:00|12108.3|12104.3|12110.6|12106.6|12112.2|12108.2|12107.5|12103.5|3311
1659036900000|2022-07-28 19:35:00|12109|12105|12107.5|12103.5|12110.6|12106.6|12104.3|12100.3|1939
1659037200000|2022-07-28 19:40:00|12105.9|12101.9|12098.1|12094.1|12107.5|12103.5|12096.5|12092.5|3825
1659037500000|2022-07-28 19:45:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12096.5|12092.5|3666
1659037800000|2022-07-28 19:50:00|12101.2|12097.2|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|3606
1659038100000|2022-07-28 19:55:00|12105.9|12101.9|12102.8|12098.8|12105.9|12101.9|12101.2|12097.2|4584
1659038400000|2022-07-28 20:00:00|12101.2|12097.2|12105.9|12101.9|12105.9|12101.9|12101.2|12097.2|4336
1659038700000|2022-07-28 20:05:00|12109|12105|12109|12105|12110.6|12106.6|12105.9|12101.9|6339
1659039000000|2022-07-28 20:10:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|2160
1659039300000|2022-07-28 20:15:00|12106.7|12102.7|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|506
1659039600000|2022-07-28 20:20:00|12104.3|12100.3|12109|12105|12110.6|12106.6|12104.3|12100.3|1476
1659039900000|2022-07-28 20:25:00|12110.6|12106.6|12109|12105|12110.6|12106.6|12107.5|12103.5|968
1659040200000|2022-07-28 20:30:00|12107.5|12103.5|12109|12105|12109|12105|12105.9|12101.9|1471
1659040500000|2022-07-28 20:35:00|12107.5|12103.5|12104.3|12100.3|12109|12105|12104.3|12100.3|1378
1659040800000|2022-07-28 20:40:00|12105.1|12101.1|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|1317
1659041100000|2022-07-28 20:45:00|12104.3|12100.3|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|1389
1659041400000|2022-07-28 20:50:00|12104.3|12100.3|12104.3|12100.3|12107.5|12103.5|12102.8|12098.8|2914
1659041700000|2022-07-28 20:55:00|12102.8|12098.8|12101.2|12097.2|12104.3|12100.3|12101.2|12097.2|5211
1659045600000|2022-07-28 22:00:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12095|12091|710
1659045900000|2022-07-28 22:05:00|12099.7|12095.7|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|299
1659046200000|2022-07-28 22:10:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12095|12091|425
1659046500000|2022-07-28 22:15:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|224
1659046800000|2022-07-28 22:20:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|297
1659047100000|2022-07-28 22:25:00|||||||||75
1659047400000|2022-07-28 22:30:00|||||||||315
1659047700000|2022-07-28 22:35:00|12099.7|12095.7|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|152
1659048000000|2022-07-28 22:40:00|12098.1|12094.1|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|316
1659048300000|2022-07-28 22:45:00|12100.4|12096.4|12101.2|12097.2|12101.2|12097.2|12100.4|12096.4|424
1659048600000|2022-07-28 22:50:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|450
1659048900000|2022-07-28 22:55:00|||||||||24
1659049200000|2022-07-28 23:00:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12096.5|12092.5|445
1659049500000|2022-07-28 23:05:00|||||||||25
1659049800000|2022-07-28 23:10:00|12096.5|12092.5|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|398
1659050100000|2022-07-28 23:15:00|12098.1|12094.1|12098.1|12094.1|12099.7|12095.7|12098.1|12094.1|362
1659050400000|2022-07-28 23:20:00|12099.7|12095.7|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|389
1659050700000|2022-07-28 23:25:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|314
1659051000000|2022-07-28 23:30:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|291
1659051300000|2022-07-28 23:35:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12096.5|12092.5|76
1659051600000|2022-07-28 23:40:00|12097.3|12093.3|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|195
1659051900000|2022-07-28 23:45:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|182
1659052200000|2022-07-28 23:50:00|12097.3|12093.3|12099.7|12095.7|12099.7|12095.7|12096.5|12092.5|463
1659052500000|2022-07-28 23:55:00|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|226
1658966400000|2022-07-28 00:00:00|12024.7|12020.7|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|314
1658966700000|2022-07-28 00:05:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|560
1658967000000|2022-07-28 00:10:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|263
1658967300000|2022-07-28 00:15:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12020|12016|421
1658967600000|2022-07-28 00:20:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12020|12016|185
1658967900000|2022-07-28 00:25:00|12023.1|12019.1|12016.8|12012.8|12023.1|12019.1|12016.8|12012.8|517
1658968200000|2022-07-28 00:30:00|12018.4|12014.4|12020|12016|12020|12016|12016.8|12012.8|228
1658968500000|2022-07-28 00:35:00|12021.5|12017.5|12020|12016|12023.1|12019.1|12020|12016|237
1658968800000|2022-07-28 00:40:00|12021.5|12017.5|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|871
1658969100000|2022-07-28 00:45:00|12020|12016|12020|12016|12021.5|12017.5|12018.4|12014.4|367
1658969400000|2022-07-28 00:50:00|12021.5|12017.5|12016.8|12012.8|12021.5|12017.5|12016.8|12012.8|751
1658969700000|2022-07-28 00:55:00|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|245
1658970000000|2022-07-28 01:00:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|244
1658970300000|2022-07-28 01:05:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|569
1658970600000|2022-07-28 01:10:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12020|12016|549
1658970900000|2022-07-28 01:15:00|12022.3|12018.3|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|615
1658971200000|2022-07-28 01:20:00|12023.9|12019.9|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|413
1658971500000|2022-07-28 01:25:00|12020|12016|12026.2|12022.2|12026.2|12022.2|12020|12016|470
1658971800000|2022-07-28 01:30:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|454
1658972100000|2022-07-28 01:35:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|1008
1658972400000|2022-07-28 01:40:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|237
1658972700000|2022-07-28 01:45:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|122
1658973000000|2022-07-28 01:50:00|12025.4|12021.4|12023.1|12019.1|12025.4|12021.4|12021.5|12017.5|520
1658973300000|2022-07-28 01:55:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|290
1658973600000|2022-07-28 02:00:00|12023.1|12019.1|12018.4|12014.4|12023.1|12019.1|12018.4|12014.4|750
1658973900000|2022-07-28 02:05:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|753
1658974200000|2022-07-28 02:10:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|801
1658974500000|2022-07-28 02:15:00|12016.1|12012.1|12013.7|12009.7|12016.1|12012.1|12013.7|12009.7|298
1658974800000|2022-07-28 02:20:00|12014.5|12010.5|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|314
1658975100000|2022-07-28 02:25:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|143
1658975400000|2022-07-28 02:30:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|429
1658975700000|2022-07-28 02:35:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|445
1658976000000|2022-07-28 02:40:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|386
1658976300000|2022-07-28 02:45:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|305
1658976600000|2022-07-28 02:50:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|300
1658976900000|2022-07-28 02:55:00|||||||||28
1658977200000|2022-07-28 03:00:00|12012.9|12008.9|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|50
1658977500000|2022-07-28 03:05:00|12012.2|12008.2|12012.2|12008.2|12012.9|12008.9|12012.2|12008.2|105
1658977800000|2022-07-28 03:10:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|352
1658978100000|2022-07-28 03:15:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|298
1658978400000|2022-07-28 03:20:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|259
1658978700000|2022-07-28 03:25:00|12011.4|12007.4|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|168
1658979000000|2022-07-28 03:30:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|280
1658979300000|2022-07-28 03:35:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|310
1658979600000|2022-07-28 03:40:00|12009|12005|12009|12005|12009|12005|12009|12005|633
1658979900000|2022-07-28 03:45:00|12007.5|12003.5|12009|12005|12009|12005|12007.5|12003.5|774
1658980200000|2022-07-28 03:50:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|527
1658980500000|2022-07-28 03:55:00|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|497
1658980800000|2022-07-28 04:00:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|491
1658981100000|2022-07-28 04:05:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|393
1658981400000|2022-07-28 04:10:00|12004.3|12000.3|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|700
1658981700000|2022-07-28 04:15:00|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|132
1658982000000|2022-07-28 04:20:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|199
1658982300000|2022-07-28 04:25:00|12008.3|12004.3|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|1246
1658982600000|2022-07-28 04:30:00|12010.6|12006.6|12001.2|11997.2|12010.6|12006.6|11996.5|11992.5|4603
1658982900000|2022-07-28 04:35:00|11999.7|11995.7|12004.3|12000.3|12005.9|12001.9|11998.1|11994.1|2713
1658983200000|2022-07-28 04:40:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|1860
1658983500000|2022-07-28 04:45:00|12002.8|11998.8|12005.9|12001.9|12006.7|12002.7|12002.8|11998.8|745
1658983800000|2022-07-28 04:50:00|12004.3|12000.3|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|605
1658984100000|2022-07-28 04:55:00|12000.4|11996.4|12004.3|12000.3|12004.3|12000.3|12000.4|11996.4|952
1658984400000|2022-07-28 05:00:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|451
1658984700000|2022-07-28 05:05:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|232
1658985000000|2022-07-28 05:10:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|984
1658985300000|2022-07-28 05:15:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|486
1658985600000|2022-07-28 05:20:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|5193
1658985900000|2022-07-28 05:25:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1353
1658986200000|2022-07-28 05:30:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|1351
1658986500000|2022-07-28 05:35:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|561
1658986800000|2022-07-28 05:40:00|12000.4|11996.4|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|387
1658987100000|2022-07-28 05:45:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|535
1658987400000|2022-07-28 05:50:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|696
1658987700000|2022-07-28 05:55:00|12000.4|11996.4|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1077
1658988000000|2022-07-28 06:00:00|12000.4|11996.4|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1641
1658988300000|2022-07-28 06:05:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|2174
1658988600000|2022-07-28 06:10:00|11998.9|11994.9|11998.1|11994.1|11999.7|11995.7|11995|11991|722
1658988900000|2022-07-28 06:15:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|814
1658989200000|2022-07-28 06:20:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|415
1658989500000|2022-07-28 06:25:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|664
1658989800000|2022-07-28 06:30:00|11997.3|11993.3|11998.1|11994.1|12001.2|11997.2|11995|11991|1000
1658990100000|2022-07-28 06:35:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|528
1658990400000|2022-07-28 06:40:00|11999.7|11995.7|11996.5|11992.5|11999.7|11995.7|11995|11991|551
1658990700000|2022-07-28 06:45:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|2599
1658991000000|2022-07-28 06:50:00|11998.1|11994.1|11993.4|11989.4|11998.1|11994.1|11993.4|11989.4|1523
1658991300000|2022-07-28 06:55:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|4440
1658991600000|2022-07-28 07:00:00|11990.3|11986.3|11984|11980|11991.8|11987.8|11984|11980|3873
1658991900000|2022-07-28 07:05:00|11984.8|11980.8|11988.7|11984.7|11988.7|11984.7|11984|11980|7382
1658992200000|2022-07-28 07:10:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11980.9|11976.9|3744
1658992500000|2022-07-28 07:15:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11980.9|11976.9|4322
1658992800000|2022-07-28 07:20:00|11984|11980|11976.2|11972.2|11984|11980|11974.7|11970.7|2945
1658993100000|2022-07-28 07:25:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2629
1658993400000|2022-07-28 07:30:00|11976.2|11972.2|11987.2|11983.2|11988.7|11984.7|11976.2|11972.2|5353
1658993700000|2022-07-28 07:35:00|11986.4|11982.4|11990.3|11986.3|11990.3|11986.3|11984|11980|2001
1658994000000|2022-07-28 07:40:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|1815
1658994300000|2022-07-28 07:45:00|11988.7|11984.7|11993.4|11989.4|11995|11991|11987.2|11983.2|3189
1658994600000|2022-07-28 07:50:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|1662
1658994900000|2022-07-28 07:55:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|1374
1658995200000|2022-07-28 08:00:00|11991.8|11987.8|11999.7|11995.7|12002.8|11998.8|11988.7|11984.7|4698
1658995500000|2022-07-28 08:05:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|2836
1658995800000|2022-07-28 08:10:00|12001.2|11997.2|12013.7|12009.7|12015.3|12011.3|11999.7|11995.7|3179
1658996100000|2022-07-28 08:15:00|12012.2|12008.2|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|2559
1658996400000|2022-07-28 08:20:00|12016.8|12012.8|12010.6|12006.6|12018.4|12014.4|12010.6|12006.6|1893
1658996700000|2022-07-28 08:25:00|12011.4|12007.4|12010.6|12006.6|12016.8|12012.8|12010.6|12006.6|3734
1658997000000|2022-07-28 08:30:00|12009|12005|12007.5|12003.5|12009.8|12005.8|12004.3|12000.3|2543
1658997300000|2022-07-28 08:35:00|12005.9|12001.9|12009|12005|12010.6|12006.6|12005.9|12001.9|2069
1658997600000|2022-07-28 08:40:00|12008.3|12004.3|12005.9|12001.9|12008.3|12004.3|12004.3|12000.3|964
1658997900000|2022-07-28 08:45:00|12004.3|12000.3|12004.3|12000.3|12009|12005|12004.3|12000.3|2908
1658998200000|2022-07-28 08:50:00|12002.8|11998.8|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|2196
1658998500000|2022-07-28 08:55:00|12002.8|11998.8|12005.9|12001.9|12007.5|12003.5|12002.8|11998.8|2488
1658998800000|2022-07-28 09:00:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12004.3|12000.3|1462
1658999100000|2022-07-28 09:05:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|757
1658999400000|2022-07-28 09:10:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|850
1658999700000|2022-07-28 09:15:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|1013
1659000000000|2022-07-28 09:20:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12009|12005|672
1659000300000|2022-07-28 09:25:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12009|12005|554
1659000600000|2022-07-28 09:30:00|12009|12005|12009|12005|12010.6|12006.6|12007.5|12003.5|1073
1659000900000|2022-07-28 09:35:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|1715
1659001200000|2022-07-28 09:40:00|||||||||138
1659001500000|2022-07-28 09:45:00|12008.3|12004.3|12013.7|12009.7|12013.7|12009.7|12007.5|12003.5|865
1659001800000|2022-07-28 09:50:00|12012.9|12008.9|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1109
1659002100000|2022-07-28 09:55:00|12015.3|12011.3|12016.8|12012.8|12017.6|12013.6|12013.7|12009.7|517
1659002400000|2022-07-28 10:00:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|1954
1659002700000|2022-07-28 10:05:00|12013.7|12009.7|12009|12005|12013.7|12009.7|12007.5|12003.5|2031
1659003000000|2022-07-28 10:10:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12007.5|12003.5|2419
1659003300000|2022-07-28 10:15:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12009|12005|650
1659003600000|2022-07-28 10:20:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|679
1659003900000|2022-07-28 10:25:00|12010.6|12006.6|12009|12005|12012.2|12008.2|12009|12005|785
1659004200000|2022-07-28 10:30:00|12007.5|12003.5|12009|12005|12010.6|12006.6|12007.5|12003.5|572
1659004500000|2022-07-28 10:35:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|1506
1659004800000|2022-07-28 10:40:00|12011.4|12007.4|12009|12005|12011.4|12007.4|12007.5|12003.5|501
1659005100000|2022-07-28 10:45:00|12007.5|12003.5|12009|12005|12009|12005|12005.9|12001.9|1628
1659005400000|2022-07-28 10:50:00|12007.5|12003.5|12005.9|12001.9|12009|12005|12005.9|12001.9|782
1659005700000|2022-07-28 10:55:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|1614
1659006000000|2022-07-28 11:00:00|12009|12005|12009|12005|12010.6|12006.6|12009|12005|1168
1659006300000|2022-07-28 11:05:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|1376
1659006600000|2022-07-28 11:10:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|2153
1659006900000|2022-07-28 11:15:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|1244
1659007200000|2022-07-28 11:20:00|12015.3|12011.3|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|1435
1659007500000|2022-07-28 11:25:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|659
1659007800000|2022-07-28 11:30:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|513
1659008100000|2022-07-28 11:35:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|2656
1659008400000|2022-07-28 11:40:00|12013.7|12009.7|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|1086
1659008700000|2022-07-28 11:45:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12012.2|12008.2|761
1659009000000|2022-07-28 11:50:00|12017.6|12013.6|12020|12016|12021.5|12017.5|12016.8|12012.8|2211
1659009300000|2022-07-28 11:55:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|2282
1659009600000|2022-07-28 12:00:00|12021.5|12017.5|12024.7|12020.7|12029.3|12025.3|12020|12016|3481
1659009900000|2022-07-28 12:05:00|12026.2|12022.2|12029.3|12025.3|12034|12030|12024.7|12020.7|3995
1659010200000|2022-07-28 12:10:00|12027.8|12023.8|12021.5|12017.5|12030.9|12026.9|12021.5|12017.5|3515
1659010500000|2022-07-28 12:15:00|12023.1|12019.1|12024.7|12020.7|12027.8|12023.8|12021.5|12017.5|2743
1659010800000|2022-07-28 12:20:00|12023.9|12019.9|12012.2|12008.2|12023.9|12019.9|12010.6|12006.6|6200
1659011100000|2022-07-28 12:25:00|12011.4|12007.4|12016.8|12012.8|12018.4|12014.4|12010.6|12006.6|4815
1659011400000|2022-07-28 12:30:00|12018.4|12014.4|12035.6|12031.6|12051.2|12047.2|12016.8|12012.8|13550
1659011700000|2022-07-28 12:35:00|12037.2|12033.2|12049.7|12045.7|12049.7|12045.7|12037.2|12033.2|8504
1659012000000|2022-07-28 12:40:00|12051.2|12047.2|12071.5|12067.5|12073.1|12069.1|12048.1|12044.1|15497
1659012300000|2022-07-28 12:45:00|12073.1|12069.1|12062.2|12058.2|12076.2|12072.2|12060.6|12056.6|12146
1659012600000|2022-07-28 12:50:00|12060.6|12056.6|12065.3|12061.3|12068.4|12064.4|12057.5|12053.5|8846
1659012900000|2022-07-28 12:55:00|12066.8|12062.8|12062.2|12058.2|12071.5|12067.5|12057.5|12053.5|9435
1659013200000|2022-07-28 13:00:00|12063.7|12059.7|12073.1|12069.1|12074.7|12070.7|12063.7|12059.7|6730
1659013500000|2022-07-28 13:05:00|12074.7|12070.7|12073.1|12069.1|12076.2|12072.2|12070|12066|9018
1659013800000|2022-07-28 13:10:00|12073.9|12069.9|12077.8|12073.8|12087.2|12083.2|12073.1|12069.1|10154
1659014100000|2022-07-28 13:15:00|12079.3|12075.3|12116.8|12112.8|12118.4|12114.4|12077.8|12073.8|15765
1659014400000|2022-07-28 13:20:00|12115.3|12111.3|12109|12105|12127.8|12123.8|12104.3|12100.3|18830
1659014700000|2022-07-28 13:25:00|12110.6|12106.6|12107.5|12103.5|12112.2|12108.2|12105.9|12101.9|9072
1659015000000|2022-07-28 13:30:00|12109|12105|12118.4|12114.4|12121.5|12117.5|12105.9|12101.9|11138
1659015300000|2022-07-28 13:35:00|12120|12116|12109|12105|12126.2|12122.2|12105.9|12101.9|10992
1659015600000|2022-07-28 13:40:00|12107.5|12103.5|12112.2|12108.2|12113.7|12109.7|12098.1|12094.1|10040
1659015900000|2022-07-28 13:45:00|12112.9|12108.9|12104.3|12100.3|12112.9|12108.9|12096.5|12092.5|10169
1659016200000|2022-07-28 13:50:00|12105.9|12101.9|12099.7|12095.7|12109.8|12105.8|12096.5|12092.5|9221
1659016500000|2022-07-28 13:55:00|12101.2|12097.2|12116.8|12112.8|12120|12116|12098.1|12094.1|8354
1659016800000|2022-07-28 14:00:00|12118.4|12114.4|12120|12116|12123.1|12119.1|12113.7|12109.7|9618
1659017100000|2022-07-28 14:05:00|12121.5|12117.5|12110.6|12106.6|12121.5|12117.5|12109|12105|8922
1659017400000|2022-07-28 14:10:00|12112.2|12108.2|12109|12105|12113.7|12109.7|12105.9|12101.9|7732
1659017700000|2022-07-28 14:15:00|12110.6|12106.6|12110.6|12106.6|12113.7|12109.7|12105.9|12101.9|5300
1659018000000|2022-07-28 14:20:00|12112.2|12108.2|12112.2|12108.2|12113.7|12109.7|12105.9|12101.9|5446
1659018300000|2022-07-28 14:25:00|12113.7|12109.7|12112.2|12108.2|12115.3|12111.3|12107.5|12103.5|3751
1659018600000|2022-07-28 14:30:00|12110.6|12106.6|12105.9|12101.9|12115.3|12111.3|12105.9|12101.9|9096
1659018900000|2022-07-28 14:35:00|12104.3|12100.3|12096.5|12092.5|12104.3|12100.3|12096.5|12092.5|8562
1659019200000|2022-07-28 14:40:00|12098.1|12094.1|12088.7|12084.7|12098.1|12094.1|12087.2|12083.2|9859
1659019500000|2022-07-28 14:45:00|12087.2|12083.2|12091.8|12087.8|12095|12091|12087.2|12083.2|9277
1659019800000|2022-07-28 14:50:00|12093.4|12089.4|12093.4|12089.4|12095|12091|12090.3|12086.3|3738
1659020100000|2022-07-28 14:55:00|12094.2|12090.2|12098.1|12094.1|12098.1|12094.1|12093.4|12089.4|8291
1659020400000|2022-07-28 15:00:00|12096.5|12092.5|12102.8|12098.8|12102.8|12098.8|12096.5|12092.5|3641
1659020700000|2022-07-28 15:05:00|12104.3|12100.3|12095|12091|12104.3|12100.3|12093.4|12089.4|6769
1659021000000|2022-07-28 15:10:00|12096.5|12092.5|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|3009
1659021300000|2022-07-28 15:15:00|12095|12091|12095|12091|12098.1|12094.1|12095|12091|6884
1659021600000|2022-07-28 15:20:00|12093.4|12089.4|12102.8|12098.8|12102.8|12098.8|12093.4|12089.4|4315
1659021900000|2022-07-28 15:25:00|12101.2|12097.2|12107.5|12103.5|12109|12105|12101.2|12097.2|5360
1659022200000|2022-07-28 15:30:00|12105.9|12101.9|12105.9|12101.9|12110.6|12106.6|12104.3|12100.3|4026
1659022500000|2022-07-28 15:35:00|12104.3|12100.3|12095|12091|12104.3|12100.3|12095|12091|9380
1659022800000|2022-07-28 15:40:00|12096.5|12092.5|12095|12091|12098.1|12094.1|12093.4|12089.4|6263
1659023100000|2022-07-28 15:45:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|7029
1659023400000|2022-07-28 15:50:00|12095|12091|12085.6|12081.6|12095|12091|12085.6|12081.6|6620
1659023700000|2022-07-28 15:55:00|12084|12080|12082.5|12078.5|12084|12080|12079.3|12075.3|8922
1659024000000|2022-07-28 16:00:00|12080.9|12076.9|12079.3|12075.3|12084|12080|12079.3|12075.3|3240
1659024300000|2022-07-28 16:05:00|12080.9|12076.9|12077.8|12073.8|12082.5|12078.5|12073.1|12069.1|5518
1659024600000|2022-07-28 16:10:00|12076.2|12072.2|12071.5|12067.5|12077.8|12073.8|12070|12066|5907
1659024900000|2022-07-28 16:15:00|12073.1|12069.1|12079.3|12075.3|12079.3|12075.3|12073.1|12069.1|3377
1659025200000|2022-07-28 16:20:00|12077.8|12073.8|12082.5|12078.5|12084|12080|12077.8|12073.8|5232
1659025500000|2022-07-28 16:25:00|12080.9|12076.9|12077.8|12073.8|12082.5|12078.5|12077.8|12073.8|3060
1659025800000|2022-07-28 16:30:00|12079.3|12075.3|12084|12080|12085.6|12081.6|12076.2|12072.2|5411
1659026100000|2022-07-28 16:35:00|12090.3|12086.3|12088.7|12084.7|12090.3|12086.3|12085.6|12081.6|5940
1659026400000|2022-07-28 16:40:00|12087.2|12083.2|12084|12080|12088.7|12084.7|12084|12080|2087
1659026700000|2022-07-28 16:45:00|12084.8|12080.8|12080.9|12076.9|12085.6|12081.6|12076.2|12072.2|2346
1659027000000|2022-07-28 16:50:00|12082.5|12078.5|12084|12080|12087.2|12083.2|12080.9|12076.9|5082
1659027300000|2022-07-28 16:55:00|12085.6|12081.6|12084|12080|12087.2|12083.2|12079.3|12075.3|5541
1659027600000|2022-07-28 17:00:00|12084.8|12080.8|12085.6|12081.6|12088.7|12084.7|12082.5|12078.5|8071
1659027900000|2022-07-28 17:05:00|12087.2|12083.2|12088.7|12084.7|12091.8|12087.8|12084|12080|3162
1659028200000|2022-07-28 17:10:00|12090.3|12086.3|12090.3|12086.3|12091.8|12087.8|12087.2|12083.2|1594
1659028500000|2022-07-28 17:15:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12090.3|12086.3|2052
1659028800000|2022-07-28 17:20:00|12095|12091|12093.4|12089.4|12098.1|12094.1|12093.4|12089.4|1266
1659029100000|2022-07-28 17:25:00|12095|12091|12096.5|12092.5|12098.1|12094.1|12095|12091|3665
1659029400000|2022-07-28 17:30:00|12098.1|12094.1|12098.1|12094.1|12101.2|12097.2|12096.5|12092.5|2145
1659029700000|2022-07-28 17:35:00|12099.7|12095.7|12099.7|12095.7|12101.2|12097.2|12096.5|12092.5|1584
1659030000000|2022-07-28 17:40:00|12101.2|12097.2|12101.2|12097.2|12104.3|12100.3|12099.7|12095.7|3184
1659030300000|2022-07-28 17:45:00|12099.7|12095.7|12096.5|12092.5|12102.8|12098.8|12096.5|12092.5|2437
1659030600000|2022-07-28 17:50:00|12095|12091|12095|12091|12096.5|12092.5|12093.4|12089.4|2958
1659030900000|2022-07-28 17:55:00|12093.4|12089.4|12091.8|12087.8|12095|12091|12090.3|12086.3|1914
1659031200000|2022-07-28 18:00:00|12090.3|12086.3|12087.2|12083.2|12091.8|12087.8|12087.2|12083.2|3404
1659031500000|2022-07-28 18:05:00|12088.7|12084.7|12084|12080|12090.3|12086.3|12084|12080|3452
1659031800000|2022-07-28 18:10:00|12085.6|12081.6|12093.4|12089.4|12093.4|12089.4|12085.6|12081.6|1704
1659032100000|2022-07-28 18:15:00|12095|12091|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|1442
1659032400000|2022-07-28 18:20:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|1646
1659032700000|2022-07-28 18:25:00|12090.3|12086.3|12088.7|12084.7|12091.8|12087.8|12088.7|12084.7|822
1659033000000|2022-07-28 18:30:00|12087.2|12083.2|12085.6|12081.6|12087.2|12083.2|12084|12080|2376
1659033300000|2022-07-28 18:35:00|12087.2|12083.2|12091.8|12087.8|12091.8|12087.8|12087.2|12083.2|1940
1659033600000|2022-07-28 18:40:00|12090.3|12086.3|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|2446
1659033900000|2022-07-28 18:45:00|12093.4|12089.4|12085.6|12081.6|12093.4|12089.4|12084|12080|1780
1659034200000|2022-07-28 18:50:00|12087.2|12083.2|12098.1|12094.1|12098.1|12094.1|12085.6|12081.6|5830
1659034500000|2022-07-28 18:55:00|12096.5|12092.5|12101.2|12097.2|12102.8|12098.8|12095|12091|5053
1659034800000|2022-07-28 19:00:00|12102.8|12098.8|12102.8|12098.8|12105.9|12101.9|12101.2|12097.2|4923
1659035100000|2022-07-28 19:05:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|2467
1659035400000|2022-07-28 19:10:00|12105.9|12101.9|12099.7|12095.7|12105.9|12101.9|12099.7|12095.7|1279
1659035700000|2022-07-28 19:15:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|3106
1659036000000|2022-07-28 19:20:00|12102|12098|12104.3|12100.3|12104.3|12100.3|12101.2|12097.2|946
1659036300000|2022-07-28 19:25:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|2360
1659036600000|2022-07-28 19:30:00|12108.3|12104.3|12110.6|12106.6|12112.2|12108.2|12107.5|12103.5|3311
1659036900000|2022-07-28 19:35:00|12109|12105|12107.5|12103.5|12110.6|12106.6|12104.3|12100.3|1939
1659037200000|2022-07-28 19:40:00|12105.9|12101.9|12098.1|12094.1|12107.5|12103.5|12096.5|12092.5|3825
1659037500000|2022-07-28 19:45:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12096.5|12092.5|3666
1659037800000|2022-07-28 19:50:00|12101.2|12097.2|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|3606
1659038100000|2022-07-28 19:55:00|12105.9|12101.9|12102.8|12098.8|12105.9|12101.9|12101.2|12097.2|4584
1659038400000|2022-07-28 20:00:00|12101.2|12097.2|12105.9|12101.9|12105.9|12101.9|12101.2|12097.2|4336
1659038700000|2022-07-28 20:05:00|12109|12105|12109|12105|12110.6|12106.6|12105.9|12101.9|6339
1659039000000|2022-07-28 20:10:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|2160
1659039300000|2022-07-28 20:15:00|12106.7|12102.7|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|506
1659039600000|2022-07-28 20:20:00|12104.3|12100.3|12109|12105|12110.6|12106.6|12104.3|12100.3|1476
1659039900000|2022-07-28 20:25:00|12110.6|12106.6|12109|12105|12110.6|12106.6|12107.5|12103.5|968
1659040200000|2022-07-28 20:30:00|12107.5|12103.5|12109|12105|12109|12105|12105.9|12101.9|1471
1659040500000|2022-07-28 20:35:00|12107.5|12103.5|12104.3|12100.3|12109|12105|12104.3|12100.3|1378
1659040800000|2022-07-28 20:40:00|12105.1|12101.1|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|1317
1659041100000|2022-07-28 20:45:00|12104.3|12100.3|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|1389
1659041400000|2022-07-28 20:50:00|12104.3|12100.3|12104.3|12100.3|12107.5|12103.5|12102.8|12098.8|2914
1659041700000|2022-07-28 20:55:00|12102.8|12098.8|12101.2|12097.2|12104.3|12100.3|12101.2|12097.2|5211
1659045600000|2022-07-28 22:00:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12095|12091|710
1659045900000|2022-07-28 22:05:00|12099.7|12095.7|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|299
1659046200000|2022-07-28 22:10:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12095|12091|425
1659046500000|2022-07-28 22:15:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|224
1659046800000|2022-07-28 22:20:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|297
1659047100000|2022-07-28 22:25:00|||||||||75
1659047400000|2022-07-28 22:30:00|||||||||315
1659047700000|2022-07-28 22:35:00|12099.7|12095.7|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|152
1659048000000|2022-07-28 22:40:00|12098.1|12094.1|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|316
1659048300000|2022-07-28 22:45:00|12100.4|12096.4|12101.2|12097.2|12101.2|12097.2|12100.4|12096.4|424
1659048600000|2022-07-28 22:50:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|450
1659048900000|2022-07-28 22:55:00|||||||||24
1659049200000|2022-07-28 23:00:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12096.5|12092.5|445
1659049500000|2022-07-28 23:05:00|||||||||25
1659049800000|2022-07-28 23:10:00|12096.5|12092.5|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|398
1659050100000|2022-07-28 23:15:00|12098.1|12094.1|12098.1|12094.1|12099.7|12095.7|12098.1|12094.1|362
1659050400000|2022-07-28 23:20:00|12099.7|12095.7|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|389
1659050700000|2022-07-28 23:25:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|314
1659051000000|2022-07-28 23:30:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|291
1659051300000|2022-07-28 23:35:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12096.5|12092.5|76
1659051600000|2022-07-28 23:40:00|12097.3|12093.3|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|195
1659051900000|2022-07-28 23:45:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|182
1659052200000|2022-07-28 23:50:00|12097.3|12093.3|12099.7|12095.7|12099.7|12095.7|12096.5|12092.5|463
1659052500000|2022-07-28 23:55:00|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|226
1659052800000|2022-07-29 00:00:00|12102.8|12098.8|12102.8|12098.8|12104.3|12100.3|12099.7|12095.7|1413
1659053100000|2022-07-29 00:05:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|392
1659053400000|2022-07-29 00:10:00|12099.7|12095.7|12093.4|12089.4|12099.7|12095.7|12093.4|12089.4|1000
1659053700000|2022-07-29 00:15:00|12091.8|12087.8|12095|12091|12095|12091|12091.8|12087.8|805
1659054000000|2022-07-29 00:20:00|12096.5|12092.5|12096.5|12092.5|12096.5|12092.5|12095|12091|185
1659054300000|2022-07-29 00:25:00|12098.1|12094.1|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|448
1659054600000|2022-07-29 00:30:00|12095|12091|12096.5|12092.5|12098.1|12094.1|12095|12091|603
1659054900000|2022-07-29 00:35:00|12098.1|12094.1|12099.7|12095.7|12099.7|12095.7|12093.4|12089.4|973
1659055200000|2022-07-29 00:40:00|12101.2|12097.2|12107.5|12103.5|12107.5|12103.5|12101.2|12097.2|1158
1659055500000|2022-07-29 00:45:00|12109|12105|12104.3|12100.3|12109|12105|12102.8|12098.8|2165
1659055800000|2022-07-29 00:50:00|12103.6|12099.6|12101.2|12097.2|12103.6|12099.6|12101.2|12097.2|841
1659056100000|2022-07-29 00:55:00|12099.7|12095.7|12096.5|12092.5|12101.2|12097.2|12096.5|12092.5|332
1659056400000|2022-07-29 01:00:00|12095|12091|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|1019
1659056700000|2022-07-29 01:05:00|12095|12091|12095|12091|12095|12091|12093.4|12089.4|942
1659057000000|2022-07-29 01:10:00|12093.4|12089.4|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|474
1659057300000|2022-07-29 01:15:00|12095|12091|12095|12091|12097.3|12093.3|12093.4|12089.4|759
1659057600000|2022-07-29 01:20:00|12093.4|12089.4|12095|12091|12095|12091|12093.4|12089.4|496
1659057900000|2022-07-29 01:25:00|12093.4|12089.4|12093.4|12089.4|12095|12091|12091.8|12087.8|653
1659058200000|2022-07-29 01:30:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12091.8|12087.8|300
1659058500000|2022-07-29 01:35:00|12090.3|12086.3|12085.6|12081.6|12093.4|12089.4|12085.6|12081.6|1645
1659058800000|2022-07-29 01:40:00|12087.2|12083.2|12091.1|12087.1|12091.8|12087.8|12085.6|12081.6|904
1659059100000|2022-07-29 01:45:00|12091.8|12087.8|12088.7|12084.7|12091.8|12087.8|12087.2|12083.2|569
1659059400000|2022-07-29 01:50:00|12087.2|12083.2|12087.2|12083.2|12090.3|12086.3|12087.2|12083.2|264
1659059700000|2022-07-29 01:55:00|12087.9|12083.9|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|516
1659060000000|2022-07-29 02:00:00|12088.7|12084.7|12088.7|12084.7|12090.3|12086.3|12087.2|12083.2|669
1659060300000|2022-07-29 02:05:00|12090.3|12086.3|12088.7|12084.7|12090.3|12086.3|12088.7|12084.7|180
1659060600000|2022-07-29 02:10:00|12090.3|12086.3|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|241
1659060900000|2022-07-29 02:15:00|12093.4|12089.4|12093.4|12089.4|12093.4|12089.4|12091.8|12087.8|403
1659061200000|2022-07-29 02:20:00|12091.8|12087.8|12091.8|12087.8|12091.8|12087.8|12090.3|12086.3|338
1659061500000|2022-07-29 02:25:00|12090.3|12086.3|12091.8|12087.8|12091.8|12087.8|12090.3|12086.3|754
1659061800000|2022-07-29 02:30:00|12091.1|12087.1|12091.8|12087.8|12093.4|12089.4|12091.1|12087.1|483
1659062100000|2022-07-29 02:35:00|12092.6|12088.6|12095|12091|12095|12091|12091.8|12087.8|623
1659062400000|2022-07-29 02:40:00|12093.4|12089.4|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|1348
1659062700000|2022-07-29 02:45:00|12098.1|12094.1|12093.4|12089.4|12098.1|12094.1|12093.4|12089.4|2336
1659063000000|2022-07-29 02:50:00|12091.8|12087.8|12093.4|12089.4|12093.4|12089.4|12091.8|12087.8|499
1659063300000|2022-07-29 02:55:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|608
1659063600000|2022-07-29 03:00:00|12090.3|12086.3|12091.8|12087.8|12091.8|12087.8|12090.3|12086.3|743
1659063900000|2022-07-29 03:05:00|12093.4|12089.4|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|947
1659064200000|2022-07-29 03:10:00|12095|12091|12098.1|12094.1|12098.1|12094.1|12095|12091|211
1659064500000|2022-07-29 03:15:00|12099.7|12095.7|12101.2|12097.2|12101.2|12097.2|12098.1|12094.1|897
1659064800000|2022-07-29 03:20:00|12102.8|12098.8|12104.3|12100.3|12104.3|12100.3|12101.2|12097.2|1987
1659065100000|2022-07-29 03:25:00|12102.8|12098.8|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|414
1659065400000|2022-07-29 03:30:00|12102.8|12098.8|12104.3|12100.3|12104.3|12100.3|12102.8|12098.8|471
1659065700000|2022-07-29 03:35:00|12102.8|12098.8|12105.9|12101.9|12105.9|12101.9|12102.8|12098.8|589
1659066000000|2022-07-29 03:40:00|12107.5|12103.5|12109|12105|12109|12105|12105.9|12101.9|796
1659066300000|2022-07-29 03:45:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12109|12105|1247
1659066600000|2022-07-29 03:50:00|12112.2|12108.2|12113.7|12109.7|12113.7|12109.7|12112.2|12108.2|1188
1659066900000|2022-07-29 03:55:00|12112.2|12108.2|12113.7|12109.7|12113.7|12109.7|12112.2|12108.2|866
1659067200000|2022-07-29 04:00:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12115.3|12111.3|1151
1659067500000|2022-07-29 04:05:00|12116.8|12112.8|12116.8|12112.8|12116.8|12112.8|12115.3|12111.3|1562
1659067800000|2022-07-29 04:10:00|12118.4|12114.4|12115.3|12111.3|12118.4|12114.4|12115.3|12111.3|1315
1659068100000|2022-07-29 04:15:00|12116.8|12112.8|12118.4|12114.4|12118.4|12114.4|12116.8|12112.8|237
1659068400000|2022-07-29 04:20:00|12116.8|12112.8|12116.8|12112.8|12118.4|12114.4|12115.3|12111.3|961
1659068700000|2022-07-29 04:25:00|12118.4|12114.4|12116.8|12112.8|12118.4|12114.4|12115.3|12111.3|722
1659069000000|2022-07-29 04:30:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12115.3|12111.3|561
1659069300000|2022-07-29 04:35:00|12116.8|12112.8|12116.8|12112.8|12116.8|12112.8|12115.3|12111.3|369
1659069600000|2022-07-29 04:40:00|12115.3|12111.3|12115.3|12111.3|12115.3|12111.3|12115.3|12111.3|808
1659069900000|2022-07-29 04:45:00|12113.7|12109.7|12110.6|12106.6|12113.7|12109.7|12109|12105|609
1659070200000|2022-07-29 04:50:00|12112.2|12108.2|12112.2|12108.2|12113.7|12109.7|12112.2|12108.2|685
1659070500000|2022-07-29 04:55:00|12113.7|12109.7|12112.2|12108.2|12113.7|12109.7|12112.2|12108.2|136
1659070800000|2022-07-29 05:00:00|12113.7|12109.7|12115.3|12111.3|12115.3|12111.3|12113.7|12109.7|719
1659071100000|2022-07-29 05:05:00|12113.7|12109.7|12113.7|12109.7|12113.7|12109.7|12112.2|12108.2|554
1659071400000|2022-07-29 05:10:00|12115.3|12111.3|12115.3|12111.3|12115.3|12111.3|12113.7|12109.7|436
1659071700000|2022-07-29 05:15:00|12116.8|12112.8|12115.3|12111.3|12116.8|12112.8|12113.7|12109.7|545
1659072000000|2022-07-29 05:20:00|12116.1|12112.1|12121.5|12117.5|12121.5|12117.5|12115.3|12111.3|974
1659072300000|2022-07-29 05:25:00|12122.3|12118.3|12123.1|12119.1|12123.1|12119.1|12121.5|12117.5|2917
1659072600000|2022-07-29 05:30:00|12121.5|12117.5|12121.5|12117.5|12123.1|12119.1|12118.4|12114.4|1048
1659072900000|2022-07-29 05:35:00|12120|12116|12121.5|12117.5|12123.1|12119.1|12120|12116|878
1659073200000|2022-07-29 05:40:00|12123.1|12119.1|12123.9|12119.9|12124.7|12120.7|12120|12116|778
1659073500000|2022-07-29 05:45:00|12123.1|12119.1|12124.7|12120.7|12124.7|12120.7|12123.1|12119.1|1517
1659073800000|2022-07-29 05:50:00|12123.1|12119.1|12124.7|12120.7|12124.7|12120.7|12123.1|12119.1|1463
1659074100000|2022-07-29 05:55:00|12123.1|12119.1|12123.1|12119.1|12126.2|12122.2|12123.1|12119.1|885
1659074400000|2022-07-29 06:00:00|12124.7|12120.7|12126.2|12122.2|12126.2|12122.2|12121.5|12117.5|2821
1659074700000|2022-07-29 06:05:00|12124.7|12120.7|12123.1|12119.1|12124.7|12120.7|12121.5|12117.5|1287
1659075000000|2022-07-29 06:10:00|12121.5|12117.5|12120|12116|12121.5|12117.5|12118.4|12114.4|1264
1659075300000|2022-07-29 06:15:00|12121.5|12117.5|12120|12116|12121.5|12117.5|12120|12116|1824
1659075600000|2022-07-29 06:20:00|12121.5|12117.5|12118.4|12114.4|12123.1|12119.1|12118.4|12114.4|3268
1659075900000|2022-07-29 06:25:00|12116.8|12112.8|12115.3|12111.3|12118.4|12114.4|12115.3|12111.3|1385
1659076200000|2022-07-29 06:30:00|12116.8|12112.8|12115.3|12111.3|12118.4|12114.4|12115.3|12111.3|2059
1659076500000|2022-07-29 06:35:00|12116.8|12112.8|12118.4|12114.4|12121.5|12117.5|12113.7|12109.7|1430
1659076800000|2022-07-29 06:40:00|12116.8|12112.8|12120|12116|12120|12116|12115.3|12111.3|1015
1659077100000|2022-07-29 06:45:00|12118.4|12114.4|12118.4|12114.4|12121.5|12117.5|12118.4|12114.4|1213
1659077400000|2022-07-29 06:50:00|12116.8|12112.8|12116.8|12112.8|12118.4|12114.4|12115.3|12111.3|1863
1659077700000|2022-07-29 06:55:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12115.3|12111.3|1392
1659078000000|2022-07-29 07:00:00|12116.8|12112.8|12109|12105|12118.4|12114.4|12109|12105|4733
1659078300000|2022-07-29 07:05:00|12107.5|12103.5|12107.5|12103.5|12110.6|12106.6|12105.9|12101.9|4196
1659078600000|2022-07-29 07:10:00|12105.9|12101.9|12102.8|12098.8|12105.9|12101.9|12099.7|12095.7|4080
1659078900000|2022-07-29 07:15:00|12101.2|12097.2|12110.6|12106.6|12110.6|12106.6|12099.7|12095.7|2812
1659079200000|2022-07-29 07:20:00|12109|12105|12102.8|12098.8|12110.6|12106.6|12101.2|12097.2|2982
1659079500000|2022-07-29 07:25:00|12101.2|12097.2|12095|12091|12102.8|12098.8|12095|12091|2588
1659079800000|2022-07-29 07:30:00|12093.4|12089.4|12091.8|12087.8|12096.5|12092.5|12091.8|12087.8|3745
1659080100000|2022-07-29 07:35:00|12093.4|12089.4|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|3378
1659080400000|2022-07-29 07:40:00|12091.8|12087.8|12090.3|12086.3|12095|12091|12090.3|12086.3|2558
1659080700000|2022-07-29 07:45:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12090.3|12086.3|1688
1659081000000|2022-07-29 07:50:00|12095|12091|12096.5|12092.5|12099.7|12095.7|12091.8|12087.8|1726
1659081300000|2022-07-29 07:55:00|12098.1|12094.1|12102|12098|12102|12098|12096.5|12092.5|3159
1659081600000|2022-07-29 08:00:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|2984
1659081900000|2022-07-29 08:05:00|12099.7|12095.7|12099.7|12095.7|12104.3|12100.3|12098.1|12094.1|3103
1659082200000|2022-07-29 08:10:00|12101.2|12097.2|12095|12091|12102.8|12098.8|12095|12091|3372
1659082500000|2022-07-29 08:15:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12090.3|12086.3|4438
1659082800000|2022-07-29 08:20:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12091.8|12087.8|3433
1659083100000|2022-07-29 08:25:00|12091.8|12087.8|12096.5|12092.5|12098.1|12094.1|12090.3|12086.3|2294
1659083400000|2022-07-29 08:30:00|12095|12091|12091.8|12087.8|12096.5|12092.5|12090.3|12086.3|2225
1659083700000|2022-07-29 08:35:00|12093.4|12089.4|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|588
1659084000000|2022-07-29 08:40:00|12095|12091|12091.8|12087.8|12096.5|12092.5|12085.6|12081.6|3917
1659084300000|2022-07-29 08:45:00|12090.3|12086.3|12090.3|12086.3|12091.8|12087.8|12088.7|12084.7|1316
1659084600000|2022-07-29 08:50:00|12088.7|12084.7|12087.2|12083.2|12090.3|12086.3|12087.2|12083.2|1822
1659084900000|2022-07-29 08:55:00|12085.6|12081.6|12084|12080|12087.2|12083.2|12082.5|12078.5|2409
1659085200000|2022-07-29 09:00:00|12082.5|12078.5|12085.6|12081.6|12085.6|12081.6|12080.9|12076.9|1966
1659085500000|2022-07-29 09:05:00|12084.8|12080.8|12085.6|12081.6|12088.7|12084.7|12084|12080|2241
1659085800000|2022-07-29 09:10:00|12087.2|12083.2|12084|12080|12087.2|12083.2|12084|12080|1926
1659086100000|2022-07-29 09:15:00|12082.5|12078.5|12082.5|12078.5|12084|12080|12079.3|12075.3|2908
1659086400000|2022-07-29 09:20:00|12080.9|12076.9|12079.3|12075.3|12082.5|12078.5|12079.3|12075.3|1147
1659086700000|2022-07-29 09:25:00|12080.9|12076.9|12080.9|12076.9|12080.9|12076.9|12079.3|12075.3|669
1659087000000|2022-07-29 09:30:00|12079.3|12075.3|12079.3|12075.3|12079.3|12075.3|12079.3|12075.3|426
1659087300000|2022-07-29 09:35:00|12080.9|12076.9|12079.3|12075.3|12080.9|12076.9|12077.8|12073.8|1314
1659087600000|2022-07-29 09:40:00|12077.8|12073.8|12077.8|12073.8|12077.8|12073.8|12076.2|12072.2|1480
1659087900000|2022-07-29 09:45:00|12076.2|12072.2|12073.1|12069.1|12076.2|12072.2|12071.5|12067.5|3491
1659088200000|2022-07-29 09:50:00|12071.5|12067.5|12074.7|12070.7|12074.7|12070.7|12071.5|12067.5|1184
1659088500000|2022-07-29 09:55:00|12073.1|12069.1|12073.1|12069.1|12074.7|12070.7|12070|12066|2419
1659088800000|2022-07-29 10:00:00|12071.5|12067.5|12073.1|12069.1|12074.7|12070.7|12071.5|12067.5|2133
1659089100000|2022-07-29 10:05:00|12071.5|12067.5|12074.7|12070.7|12074.7|12070.7|12070|12066|2195
1659089400000|2022-07-29 10:10:00|12075.4|12071.4|12074.7|12070.7|12076.2|12072.2|12073.1|12069.1|2238
1659089700000|2022-07-29 10:15:00|12076.2|12072.2|12079.3|12075.3|12080.9|12076.9|12074.7|12070.7|1651
1659090000000|2022-07-29 10:20:00|12080.9|12076.9|12080.9|12076.9|12084|12080|12079.3|12075.3|2775
1659090300000|2022-07-29 10:25:00|12081.7|12077.7|12079.3|12075.3|12082.5|12078.5|12077.8|12073.8|2690
1659090600000|2022-07-29 10:30:00|12080.9|12076.9|12080.9|12076.9|12080.9|12076.9|12079.3|12075.3|1157
1659090900000|2022-07-29 10:35:00|12082.5|12078.5|12084|12080|12084|12080|12080.9|12076.9|1151
1659091200000|2022-07-29 10:40:00|12082.5|12078.5|12084|12080|12084|12080|12080.9|12076.9|1439
1659091500000|2022-07-29 10:45:00|12082.5|12078.5|12080.9|12076.9|12084|12080|12079.3|12075.3|994
1659091800000|2022-07-29 10:50:00|12082.5|12078.5|12084|12080|12085.6|12081.6|12080.9|12076.9|549
1659092100000|2022-07-29 10:55:00|12085.6|12081.6|12085.6|12081.6|12088.7|12084.7|12084|12080|1570
1659092400000|2022-07-29 11:00:00|12087.2|12083.2|12087.2|12083.2|12087.2|12083.2|12084|12080|1008
1659092700000|2022-07-29 11:05:00|12085.6|12081.6|12088.7|12084.7|12090.3|12086.3|12085.6|12081.6|1142
1659093000000|2022-07-29 11:10:00|12090.3|12086.3|12087.2|12083.2|12090.3|12086.3|12087.2|12083.2|1661
1659093300000|2022-07-29 11:15:00|12085.6|12081.6|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|892
1659093600000|2022-07-29 11:20:00|12088.7|12084.7|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|967
1659093900000|2022-07-29 11:25:00|12085.6|12081.6|12090.3|12086.3|12090.3|12086.3|12085.6|12081.6|1114
1659094200000|2022-07-29 11:30:00|12088.7|12084.7|12087.2|12083.2|12090.3|12086.3|12087.2|12083.2|1384
1659094500000|2022-07-29 11:35:00|12088.7|12084.7|12090.3|12086.3|12091.8|12087.8|12088.7|12084.7|1403
1659094800000|2022-07-29 11:40:00|12088.7|12084.7|12090.3|12086.3|12091.8|12087.8|12088.7|12084.7|818
1659095100000|2022-07-29 11:45:00|12088.7|12084.7|12091.8|12087.8|12091.8|12087.8|12088.7|12084.7|1715
1659095400000|2022-07-29 11:50:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12088.7|12084.7|1037
1659095700000|2022-07-29 11:55:00|12090.3|12086.3|12088.7|12084.7|12093.4|12089.4|12087.2|12083.2|2773
1659096000000|2022-07-29 12:00:00|12087.2|12083.2|12077.8|12073.8|12090.3|12086.3|12077.8|12073.8|5882
1659096300000|2022-07-29 12:05:00|12076.2|12072.2|12079.3|12075.3|12080.9|12076.9|12074.7|12070.7|3299
1659096600000|2022-07-29 12:10:00|12077.8|12073.8|12076.2|12072.2|12079.3|12075.3|12074.7|12070.7|5706
1659096900000|2022-07-29 12:15:00|12077.8|12073.8|12076.2|12072.2|12077.8|12073.8|12071.5|12067.5|3549
1659097200000|2022-07-29 12:20:00|12077.8|12073.8|12073.1|12069.1|12077.8|12073.8|12071.5|12067.5|7168
1659097500000|2022-07-29 12:25:00|12074.7|12070.7|12075.4|12071.4|12080.9|12076.9|12074.7|12070.7|5585
1659097800000|2022-07-29 12:30:00|12074.7|12070.7|12071.5|12067.5|12074.7|12070.7|12059|12055|14616
1659098100000|2022-07-29 12:35:00|12072.3|12068.3|12077.8|12073.8|12080.9|12076.9|12070|12066|6905
1659098400000|2022-07-29 12:40:00|12079.3|12075.3|12076.2|12072.2|12088.7|12084.7|12074.7|12070.7|7282
1659098700000|2022-07-29 12:45:00|12074.7|12070.7|12077.8|12073.8|12079.3|12075.3|12070|12066|3403
1659099000000|2022-07-29 12:50:00|12079.3|12075.3|12074.7|12070.7|12080.9|12076.9|12073.1|12069.1|6427
1659099300000|2022-07-29 12:55:00|12075.4|12071.4|12077.8|12073.8|12079.3|12075.3|12074.7|12070.7|2639
1659099600000|2022-07-29 13:00:00|12078.6|12074.6|12077.8|12073.8|12082.5|12078.5|12071.5|12067.5|4030
1659099900000|2022-07-29 13:05:00|12076.2|12072.2|12071.5|12067.5|12076.2|12072.2|12071.5|12067.5|4116
1659100200000|2022-07-29 13:10:00|12070|12066|12063.7|12059.7|12071.5|12067.5|12060.6|12056.6|6270
1659100500000|2022-07-29 13:15:00|12062.2|12058.2|12065.3|12061.3|12068.4|12064.4|12062.2|12058.2|3229
1659100800000|2022-07-29 13:20:00|12063.7|12059.7|12073.1|12069.1|12074.7|12070.7|12057.5|12053.5|10358
1659101100000|2022-07-29 13:25:00|12074.7|12070.7|12080.9|12076.9|12080.9|12076.9|12070|12066|4085
1659101400000|2022-07-29 13:30:00|12079.3|12075.3|12079.3|12075.3|12080.9|12076.9|12071.5|12067.5|5235
1659101700000|2022-07-29 13:35:00|12077.8|12073.8|12077.8|12073.8|12079.3|12075.3|12073.1|12069.1|2774
1659102000000|2022-07-29 13:40:00|12079.3|12075.3|12093.4|12089.4|12096.5|12092.5|12079.3|12075.3|9416
1659102300000|2022-07-29 13:45:00|12091.8|12087.8|12088.7|12084.7|12093.4|12089.4|12084|12080|6035
1659102600000|2022-07-29 13:50:00|12087.2|12083.2|12087.2|12083.2|12090.3|12086.3|12080.9|12076.9|5504
1659102900000|2022-07-29 13:55:00|12088.7|12084.7|12082.5|12078.5|12088.7|12084.7|12082.5|12078.5|4805
1659103200000|2022-07-29 14:00:00|12081.7|12077.7|12087.2|12083.2|12093.4|12089.4|12078.6|12074.6|10283
1659103500000|2022-07-29 14:05:00|12085.6|12081.6|12088.7|12084.7|12095|12091|12085.6|12081.6|7044
1659103800000|2022-07-29 14:10:00|12087.2|12083.2|12096.5|12092.5|12096.5|12092.5|12085.6|12081.6|3591
1659104100000|2022-07-29 14:15:00|12095|12091|12090.3|12086.3|12096.5|12092.5|12090.3|12086.3|4490
1659104400000|2022-07-29 14:20:00|12091.8|12087.8|12095|12091|12096.5|12092.5|12088.7|12084.7|4869
1659104700000|2022-07-29 14:25:00|12096.5|12092.5|12096.5|12092.5|12101.2|12097.2|12095|12091|4542
1659105000000|2022-07-29 14:30:00|12095|12091|12096.5|12092.5|12099.7|12095.7|12091.8|12087.8|4244
1659105300000|2022-07-29 14:35:00|12098.1|12094.1|12093.4|12089.4|12101.2|12097.2|12091.8|12087.8|4317
1659105600000|2022-07-29 14:40:00|12095|12091|12096.5|12092.5|12101.2|12097.2|12093.4|12089.4|3808
1659105900000|2022-07-29 14:45:00|12098.1|12094.1|12101.2|12097.2|12105.9|12101.9|12098.1|12094.1|5215
1659106200000|2022-07-29 14:50:00|12102.8|12098.8|12102.8|12098.8|12104.3|12100.3|12096.5|12092.5|4001
1659106500000|2022-07-29 14:55:00|12101.2|12097.2|12102.8|12098.8|12105.9|12101.9|12099.7|12095.7|4786
1659106800000|2022-07-29 15:00:00|12101.2|12097.2|12105.9|12101.9|12109|12105|12099.7|12095.7|5974
1659107100000|2022-07-29 15:05:00|12107.5|12103.5|12112.2|12108.2|12113.7|12109.7|12107.5|12103.5|6151
1659107400000|2022-07-29 15:10:00|12113.7|12109.7|12123.1|12119.1|12123.1|12119.1|12110.6|12106.6|5842
1659107700000|2022-07-29 15:15:00|12121.5|12117.5|12120|12116|12124.7|12120.7|12120|12116|5439
1659108000000|2022-07-29 15:20:00|12121.5|12117.5|12115.3|12111.3|12123.1|12119.1|12115.3|12111.3|6115
1659108300000|2022-07-29 15:25:00|12116.8|12112.8|12118.4|12114.4|12120|12116|12112.2|12108.2|5909
1659108600000|2022-07-29 15:30:00|12120|12116|12124.7|12120.7|12126.2|12122.2|12115.3|12111.3|5959
1659108900000|2022-07-29 15:35:00|12126.2|12122.2|12121.5|12117.5|12126.2|12122.2|12121.5|12117.5|5741
1659109200000|2022-07-29 15:40:00|12123.1|12119.1|12121.5|12117.5|12123.1|12119.1|12118.4|12114.4|2137
1659109500000|2022-07-29 15:45:00|12120|12116|12124.7|12120.7|12127.8|12123.8|12120|12116|6356
1659109800000|2022-07-29 15:50:00|12126.2|12122.2|12127.8|12123.8|12127.8|12123.8|12120|12116|5225
1659110100000|2022-07-29 15:55:00|12126.2|12122.2|12126.2|12122.2|12127.8|12123.8|12123.1|12119.1|1670
1659110400000|2022-07-29 16:00:00|12127.8|12123.8|12130.9|12126.9|12132.5|12128.5|12126.2|12122.2|5130
1659110700000|2022-07-29 16:05:00|12132.5|12128.5|12132.5|12128.5|12134|12130|12129.3|12125.3|8509
1659111000000|2022-07-29 16:10:00|12134|12130|12134|12130|12135.6|12131.6|12132.5|12128.5|4711
1659111300000|2022-07-29 16:15:00|12135.6|12131.6|12140.3|12136.3|12140.3|12136.3|12134|12130|8857
1659111600000|2022-07-29 16:20:00|12138.7|12134.7|12132.5|12128.5|12138.7|12134.7|12130.9|12126.9|6849
1659111900000|2022-07-29 16:25:00|12134|12130|12132.5|12128.5|12134|12130|12130.9|12126.9|3670
1659112200000|2022-07-29 16:30:00|12130.9|12126.9|12127.8|12123.8|12130.9|12126.9|12126.2|12122.2|3333
1659112500000|2022-07-29 16:35:00|12129.3|12125.3|12126.2|12122.2|12129.3|12125.3|12126.2|12122.2|2401
1659112800000|2022-07-29 16:40:00|12124.7|12120.7|12120.8|12116.8|12126.2|12122.2|12120|12116|4017
1659113100000|2022-07-29 16:45:00|12120|12116|12123.1|12119.1|12126.2|12122.2|12120|12116|5203
1659113400000|2022-07-29 16:50:00|12124.7|12120.7|12123.1|12119.1|12124.7|12120.7|12121.5|12117.5|4454
1659113700000|2022-07-29 16:55:00|12124.7|12120.7|12123.1|12119.1|12126.2|12122.2|12123.1|12119.1|2883
1659114000000|2022-07-29 17:00:00|12121.5|12117.5|12118.4|12114.4|12124.7|12120.7|12118.4|12114.4|3525
1659114300000|2022-07-29 17:05:00|12120|12116|12123.1|12119.1|12124.7|12120.7|12118.4|12114.4|2797
1659114600000|2022-07-29 17:10:00|12124.7|12120.7|12123.1|12119.1|12124.7|12120.7|12121.5|12117.5|1730
1659114900000|2022-07-29 17:15:00|12123.9|12119.9|12123.1|12119.1|12124.7|12120.7|12123.1|12119.1|2218
1659115200000|2022-07-29 17:20:00|12124.7|12120.7|12121.5|12117.5|12124.7|12120.7|12121.5|12117.5|906
1659115500000|2022-07-29 17:25:00|12123.1|12119.1|12124.7|12120.7|12124.7|12120.7|12121.5|12117.5|1436
1659115800000|2022-07-29 17:30:00|12126.2|12122.2|12126.2|12122.2|12127.8|12123.8|12126.2|12122.2|1831
1659116100000|2022-07-29 17:35:00|12127.8|12123.8|12127.8|12123.8|12127.8|12123.8|12126.2|12122.2|1986
1659116400000|2022-07-29 17:40:00|12126.2|12122.2|12124.7|12120.7|12127.8|12123.8|12123.1|12119.1|1941
1659116700000|2022-07-29 17:45:00|12126.2|12122.2|12124.7|12120.7|12126.2|12122.2|12123.1|12119.1|1612
1659117000000|2022-07-29 17:50:00|12126.2|12122.2|12126.2|12122.2|12126.2|12122.2|12124.7|12120.7|2098
1659117300000|2022-07-29 17:55:00|12124.7|12120.7|12124.7|12120.7|12126.2|12122.2|12124.7|12120.7|1715
1659117600000|2022-07-29 18:00:00|12123.1|12119.1|12121.5|12117.5|12124.7|12120.7|12121.5|12117.5|2303
1659117900000|2022-07-29 18:05:00|12123.1|12119.1|12124.7|12120.7|12126.2|12122.2|12123.1|12119.1|1202
1659118200000|2022-07-29 18:10:00|12126.2|12122.2|12126.2|12122.2|12126.2|12122.2|12124.7|12120.7|969
1659118500000|2022-07-29 18:15:00|12124.7|12120.7|12127.8|12123.8|12127.8|12123.8|12124.7|12120.7|3681
1659118800000|2022-07-29 18:20:00|12126.2|12122.2|12124.7|12120.7|12126.2|12122.2|12124.7|12120.7|2307
1659119100000|2022-07-29 18:25:00|12126.2|12122.2|12124.7|12120.7|12126.2|12122.2|12123.1|12119.1|2474
1659119400000|2022-07-29 18:30:00|12126.2|12122.2|12127.8|12123.8|12129.3|12125.3|12124.7|12120.7|2658
1659119700000|2022-07-29 18:35:00|12129.3|12125.3|12129.3|12125.3|12129.3|12125.3|12126.2|12122.2|3203
1659120000000|2022-07-29 18:40:00|12127.8|12123.8|12130.9|12126.9|12130.9|12126.9|12127.8|12123.8|3418
1659120300000|2022-07-29 18:45:00|12129.3|12125.3|12132.5|12128.5|12134|12130|12129.3|12125.3|6098
1659120600000|2022-07-29 18:50:00|12130.9|12126.9|12123.1|12119.1|12130.9|12126.9|12123.1|12119.1|4070
1659120900000|2022-07-29 18:55:00|12121.5|12117.5|12116.8|12112.8|12121.5|12117.5|12115.3|12111.3|12344
1659121200000|2022-07-29 19:00:00|12115.3|12111.3|12112.2|12108.2|12116.8|12112.8|12110.6|12106.6|13566
1659121500000|2022-07-29 19:05:00|12113.7|12109.7|12110.6|12106.6|12113.7|12109.7|12110.6|12106.6|7097
1659121800000|2022-07-29 19:10:00|12112.2|12108.2|12107.5|12103.5|12112.2|12108.2|12105.9|12101.9|4140
1659122100000|2022-07-29 19:15:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|3526
1659122400000|2022-07-29 19:20:00|12104.3|12100.3|12101.2|12097.2|12105.9|12101.9|12101.2|12097.2|4243
1659122700000|2022-07-29 19:25:00|12099.7|12095.7|12105.9|12101.9|12105.9|12101.9|12099.7|12095.7|2814
1659123000000|2022-07-29 19:30:00|12107.5|12103.5|12109|12105|12113.7|12109.7|12105.9|12101.9|6706
1659123300000|2022-07-29 19:35:00|12107.5|12103.5|12105.9|12101.9|12107.5|12103.5|12099.7|12095.7|5739
1659123600000|2022-07-29 19:40:00|12104.3|12100.3|12107.5|12103.5|12109|12105|12099.7|12095.7|9099
1659123900000|2022-07-29 19:45:00|12106.7|12102.7|12107.5|12103.5|12107.5|12103.5|12101.2|12097.2|7235
1659124200000|2022-07-29 19:50:00|12105.9|12101.9|12110.6|12106.6|12110.6|12106.6|12099.7|12095.7|14752
1659124500000|2022-07-29 19:55:00|12109|12105|12104.3|12100.3|12116.8|12112.8|12099.7|12095.7|28767
1659124800000|2022-07-29 20:00:00|12105.9|12101.9|12115.3|12111.3|12116.8|12112.8|12104.3|12100.3|24147
1659125100000|2022-07-29 20:05:00|12116.8|12112.8|12116.8|12112.8|12116.8|12112.8|12112.2|12108.2|4561
1659125400000|2022-07-29 20:10:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12113.7|12109.7|3728
1659125700000|2022-07-29 20:15:00|12116.8|12112.8|12121.5|12117.5|12121.5|12117.5|12116.8|12112.8|5933
1659126000000|2022-07-29 20:20:00|12123.1|12119.1|12120|12116|12123.1|12119.1|12120|12116|4061
1659126300000|2022-07-29 20:25:00|12118.4|12114.4|12116.8|12112.8|12118.4|12114.4|12115.3|12111.3|1948
1659126600000|2022-07-29 20:30:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12113.7|12109.7|2806
1659126900000|2022-07-29 20:35:00|12114.5|12110.5|12116.8|12112.8|12120|12116|12114.5|12110.5|3102
1659127200000|2022-07-29 20:40:00|12115.3|12111.3|12116.8|12112.8|12116.8|12112.8|12113.7|12109.7|2466
1659127500000|2022-07-29 20:45:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12115.3|12111.3|1567
1659127800000|2022-07-29 20:50:00|12113.7|12109.7|12115.3|12111.3|12115.3|12111.3|12113.7|12109.7|2452
1659128100000|2022-07-29 20:55:00|12116.8|12112.8|12118.4|12114.4|12120|12116|12116.1|12112.1|3874
1659304800000|2022-07-31 22:00:00|12109|12105|12115.3|12111.3|12118.4|12114.4|12107.5|12103.5|2303
1659305100000|2022-07-31 22:05:00|12116.1|12112.1|12116.8|12112.8|12116.8|12112.8|12115.3|12111.3|177
1659305400000|2022-07-31 22:10:00|||||||||167
1659305700000|2022-07-31 22:15:00|12116.1|12112.1|12116.8|12112.8|12116.8|12112.8|12115.3|12111.3|508
1659306000000|2022-07-31 22:20:00|||||||||561
1659306300000|2022-07-31 22:25:00|||||||||17
1659306600000|2022-07-31 22:30:00|12115.3|12111.3|12113.7|12109.7|12115.3|12111.3|12112.2|12108.2|1196
1659306900000|2022-07-31 22:35:00|12115.3|12111.3|12112.2|12108.2|12115.3|12111.3|12112.2|12108.2|455
1659307200000|2022-07-31 22:40:00|12111.4|12107.4|12110.6|12106.6|12112.2|12108.2|12110.6|12106.6|363
1659307500000|2022-07-31 22:45:00|||||||||95
1659307800000|2022-07-31 22:50:00|||||||||141
1659308100000|2022-07-31 22:55:00|||||||||136
1659308400000|2022-07-31 23:00:00|12112.2|12108.2|12112.2|12108.2|12112.2|12108.2|12112.2|12108.2|96
1659308700000|2022-07-31 23:05:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12110.6|12106.6|168
1659309000000|2022-07-31 23:10:00|12109|12105|12109|12105|12110.6|12106.6|12109|12105|257
1659309300000|2022-07-31 23:15:00|||||||||20
1659309600000|2022-07-31 23:20:00|||||||||133
1659309900000|2022-07-31 23:25:00|12107.5|12103.5|12109|12105|12109|12105|12107.5|12103.5|206
1659310200000|2022-07-31 23:30:00|12109.8|12105.8|12109|12105|12109.8|12105.8|12109|12105|154
1659310500000|2022-07-31 23:35:00|||||||||91
1659310800000|2022-07-31 23:40:00|12107.5|12103.5|12104.3|12100.3|12107.5|12103.5|12102.8|12098.8|1240
1659311100000|2022-07-31 23:45:00|12102.8|12098.8|12105.9|12101.9|12105.9|12101.9|12102.8|12098.8|475
1659311400000|2022-07-31 23:50:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|171
1659311700000|2022-07-31 23:55:00|12105.9|12101.9|12104.3|12100.3|12105.9|12101.9|12104.3|12100.3|537
1659312000000|2022-08-01 00:00:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|663
1659312300000|2022-08-01 00:05:00|12108.3|12104.3|12105.9|12101.9|12109|12105|12105.9|12101.9|358
1659312600000|2022-08-01 00:10:00|12104.3|12100.3|12102.8|12098.8|12105.9|12101.9|12102.8|12098.8|609
1659312900000|2022-08-01 00:15:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|854
1659313200000|2022-08-01 00:20:00|12105.9|12101.9|12104.3|12100.3|12107.5|12103.5|12104.3|12100.3|771
1659313500000|2022-08-01 00:25:00|12105.9|12101.9|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|461
1659313800000|2022-08-01 00:30:00|12102.8|12098.8|12102.8|12098.8|12104.3|12100.3|12101.2|12097.2|306
1659314100000|2022-08-01 00:35:00|12101.2|12097.2|12105.9|12101.9|12105.9|12101.9|12101.2|12097.2|811
1659314400000|2022-08-01 00:40:00|12105.1|12101.1|12104.3|12100.3|12105.9|12101.9|12104.3|12100.3|180
1659314700000|2022-08-01 00:45:00|12103.6|12099.6|12101.2|12097.2|12104.3|12100.3|12101.2|12097.2|493
1659315000000|2022-08-01 00:50:00|12099.7|12095.7|12101.2|12097.2|12101.2|12097.2|12099.7|12095.7|233
1659315300000|2022-08-01 00:55:00|12102.8|12098.8|12104.3|12100.3|12104.3|12100.3|12102.8|12098.8|389
1659315600000|2022-08-01 01:00:00|12102.8|12098.8|12104.3|12100.3|12104.3|12100.3|12102.8|12098.8|175
1659315900000|2022-08-01 01:05:00|12105.9|12101.9|12109|12105|12110.6|12106.6|12104.3|12100.3|1390
1659316200000|2022-08-01 01:10:00|12110.6|12106.6|12109|12105|12110.6|12106.6|12109|12105|783
1659316500000|2022-08-01 01:15:00|12110.6|12106.6|12112.2|12108.2|12112.2|12108.2|12110.6|12106.6|297
1659316800000|2022-08-01 01:20:00|12113.7|12109.7|12112.2|12108.2|12113.7|12109.7|12112.2|12108.2|2112
1659317100000|2022-08-01 01:25:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12109|12105|352
1659317400000|2022-08-01 01:30:00|12109|12105|12109|12105|12110.6|12106.6|12105.9|12101.9|1278
1659317700000|2022-08-01 01:35:00|12108.3|12104.3|12105.9|12101.9|12109|12105|12105.9|12101.9|467
1659318000000|2022-08-01 01:40:00|12106.7|12102.7|12107.5|12103.5|12109|12105|12105.9|12101.9|302
1659318300000|2022-08-01 01:45:00|12109|12105|12112.2|12108.2|12113.7|12109.7|12107.5|12103.5|916
1659318600000|2022-08-01 01:50:00|12110.6|12106.6|12109|12105|12110.6|12106.6|12109|12105|311
1659318900000|2022-08-01 01:55:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12110.6|12106.6|601
1659319200000|2022-08-01 02:00:00|12109.8|12105.8|12109|12105|12110.6|12106.6|12109|12105|223
1659319500000|2022-08-01 02:05:00|12110.6|12106.6|12110.6|12106.6|12110.6|12106.6|12109|12105|420
1659319800000|2022-08-01 02:10:00|12109|12105|12109|12105|12109|12105|12107.5|12103.5|105
1659320100000|2022-08-01 02:15:00|12110.6|12106.6|12112.2|12108.2|12112.2|12108.2|12110.6|12106.6|439
1659320400000|2022-08-01 02:20:00|12111.4|12107.4|12110.6|12106.6|12112.2|12108.2|12110.6|12106.6|212
1659320700000|2022-08-01 02:25:00|12109|12105|12107.5|12103.5|12109|12105|12105.9|12101.9|330
1659321000000|2022-08-01 02:30:00|||||||||72
1659321300000|2022-08-01 02:35:00|12109|12105|12107.5|12103.5|12110.6|12106.6|12107.5|12103.5|292
1659321600000|2022-08-01 02:40:00|12109|12105|12109|12105|12110.6|12106.6|12107.5|12103.5|296
1659321900000|2022-08-01 02:45:00|12107.5|12103.5|12107.5|12103.5|12109|12105|12107.5|12103.5|254
1659322200000|2022-08-01 02:50:00|12109|12105|12109|12105|12109|12105|12107.5|12103.5|252
1659322500000|2022-08-01 02:55:00|12107.5|12103.5|12110.6|12106.6|12110.6|12106.6|12107.5|12103.5|265
1659322800000|2022-08-01 03:00:00|12109|12105|12112.2|12108.2|12112.2|12108.2|12109|12105|128
1659323100000|2022-08-01 03:05:00|12110.6|12106.6|12112.2|12108.2|12112.2|12108.2|12110.6|12106.6|38
1659323400000|2022-08-01 03:10:00|12110.6|12106.6|12109|12105|12110.6|12106.6|12109|12105|222
1659323700000|2022-08-01 03:15:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|99
1659324000000|2022-08-01 03:20:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|439
1659324300000|2022-08-01 03:25:00|12104.3|12100.3|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|355
1659324600000|2022-08-01 03:30:00|12106.7|12102.7|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|228
1659324900000|2022-08-01 03:35:00|12104.3|12100.3|12104.3|12100.3|12104.3|12100.3|12104.3|12100.3|254
1659325200000|2022-08-01 03:40:00|12105.9|12101.9|12104.3|12100.3|12105.9|12101.9|12104.3|12100.3|224
1659325500000|2022-08-01 03:45:00|12102.8|12098.8|12102.8|12098.8|12102.8|12098.8|12101.2|12097.2|511
1659325800000|2022-08-01 03:50:00|12101.2|12097.2|12102.8|12098.8|12102.8|12098.8|12101.2|12097.2|554
1659326100000|2022-08-01 03:55:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|476
1659326400000|2022-08-01 04:00:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|287
1659326700000|2022-08-01 04:05:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|526
1659327000000|2022-08-01 04:10:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|841
1659327300000|2022-08-01 04:15:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|285
1659327600000|2022-08-01 04:20:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|378
1659327900000|2022-08-01 04:25:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|216
1659328200000|2022-08-01 04:30:00|12106.7|12102.7|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|53
1659328500000|2022-08-01 04:35:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|115
1659328800000|2022-08-01 04:40:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|105
1659329100000|2022-08-01 04:45:00|12104.3|12100.3|12104.3|12100.3|12104.3|12100.3|12104.3|12100.3|443
1659329400000|2022-08-01 04:50:00|||||||||134
1659329700000|2022-08-01 04:55:00|12103.6|12099.6|12104.3|12100.3|12104.3|12100.3|12102.8|12098.8|104
1659330000000|2022-08-01 05:00:00|12105.1|12101.1|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|271
1659330300000|2022-08-01 05:05:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|319
1659330600000|2022-08-01 05:10:00|12106.7|12102.7|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|401
1659330900000|2022-08-01 05:15:00|12105.1|12101.1|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|404
1659331200000|2022-08-01 05:20:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|214
1659331500000|2022-08-01 05:25:00|12106.7|12102.7|12105.9|12101.9|12106.7|12102.7|12105.1|12101.1|54
1659331800000|2022-08-01 05:30:00|12104.3|12100.3|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|328
1659332100000|2022-08-01 05:35:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12104.3|12100.3|128
1659332400000|2022-08-01 05:40:00|12105.1|12101.1|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|152
1659332700000|2022-08-01 05:45:00|12105.1|12101.1|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|313
1659333000000|2022-08-01 05:50:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12104.3|12100.3|204
1659333300000|2022-08-01 05:55:00|12102.8|12098.8|12105.9|12101.9|12105.9|12101.9|12102.8|12098.8|384
1659333600000|2022-08-01 06:00:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|942
1659333900000|2022-08-01 06:05:00|12109|12105|12104.3|12100.3|12109|12105|12104.3|12100.3|962
1659334200000|2022-08-01 06:10:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|525
1659334500000|2022-08-01 06:15:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|175
1659334800000|2022-08-01 06:20:00|12107.5|12103.5|12107.5|12103.5|12109|12105|12105.9|12101.9|974
1659335100000|2022-08-01 06:25:00|12109|12105|12110.6|12106.6|12110.6|12106.6|12107.5|12103.5|1271
1659335400000|2022-08-01 06:30:00|12109.8|12105.8|12105.9|12101.9|12109.8|12105.8|12104.3|12100.3|1664
1659335700000|2022-08-01 06:35:00|12104.3|12100.3|12105.9|12101.9|12105.9|12101.9|12102.8|12098.8|1264
1659336000000|2022-08-01 06:40:00|12107.5|12103.5|12112.2|12108.2|12112.2|12108.2|12107.5|12103.5|1421
1659336300000|2022-08-01 06:45:00|12113.7|12109.7|12115.3|12111.3|12115.3|12111.3|12110.6|12106.6|993
1659336600000|2022-08-01 06:50:00|12113.7|12109.7|12115.3|12111.3|12116.8|12112.8|12113.7|12109.7|1324
1659336900000|2022-08-01 06:55:00|12113.7|12109.7|12109|12105|12113.7|12109.7|12107.5|12103.5|1334
1659337200000|2022-08-01 07:00:00|12107.5|12103.5|12113.7|12109.7|12113.7|12109.7|12107.5|12103.5|1379
1659337500000|2022-08-01 07:05:00|12112.2|12108.2|12118.4|12114.4|12118.4|12114.4|12112.2|12108.2|1430
1659337800000|2022-08-01 07:10:00|12116.8|12112.8|12116.8|12112.8|12120|12116|12116.8|12112.8|1916
1659338100000|2022-08-01 07:15:00|12118.4|12114.4|12123.1|12119.1|12126.2|12122.2|12118.4|12114.4|3108
1659338400000|2022-08-01 07:20:00|12124.7|12120.7|12113.7|12109.7|12124.7|12120.7|12112.2|12108.2|3173
1659338700000|2022-08-01 07:25:00|12115.3|12111.3|12113.7|12109.7|12118.4|12114.4|12113.7|12109.7|1722
1659339000000|2022-08-01 07:30:00|12115.3|12111.3|12112.2|12108.2|12116.8|12112.8|12110.6|12106.6|1989
1659339300000|2022-08-01 07:35:00|12110.6|12106.6|12105.9|12101.9|12112.2|12108.2|12105.9|12101.9|3356
1659339600000|2022-08-01 07:40:00|12107.5|12103.5|12109|12105|12109|12105|12105.9|12101.9|1318
1659339900000|2022-08-01 07:45:00|12110.6|12106.6|12109|12105|12110.6|12106.6|12107.5|12103.5|1530
1659340200000|2022-08-01 07:50:00|12107.5|12103.5|12109|12105|12110.6|12106.6|12105.9|12101.9|2557
1659340500000|2022-08-01 07:55:00|12107.5|12103.5|12104.3|12100.3|12109|12105|12104.3|12100.3|2232
1659340800000|2022-08-01 08:00:00|12102.8|12098.8|12096.5|12092.5|12102.8|12098.8|12093.4|12089.4|7072
1659341100000|2022-08-01 08:05:00|12095|12091|12093.4|12089.4|12096.5|12092.5|12090.3|12086.3|2835
1659341400000|2022-08-01 08:10:00|12091.8|12087.8|12096.5|12092.5|12096.5|12092.5|12090.3|12086.3|3691
1659341700000|2022-08-01 08:15:00|12095|12091|12095|12091|12098.1|12094.1|12093.4|12089.4|2237
1659342000000|2022-08-01 08:20:00|12093.4|12089.4|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|1328
1659342300000|2022-08-01 08:25:00|12098.1|12094.1|12101.2|12097.2|12101.2|12097.2|12098.1|12094.1|1528
1659342600000|2022-08-01 08:30:00|12102.8|12098.8|12099.7|12095.7|12104.3|12100.3|12099.7|12095.7|2799
1659342900000|2022-08-01 08:35:00|12101.2|12097.2|12098.1|12094.1|12102.8|12098.8|12096.5|12092.5|1968
1659343200000|2022-08-01 08:40:00|12099.7|12095.7|12101.2|12097.2|12101.2|12097.2|12098.1|12094.1|1530
1659343500000|2022-08-01 08:45:00|12102.8|12098.8|12104.3|12100.3|12105.9|12101.9|12102|12098|960
1659343800000|2022-08-01 08:50:00|12102.8|12098.8|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|1013
1659344100000|2022-08-01 08:55:00|12102.8|12098.8|12102.8|12098.8|12104.3|12100.3|12101.2|12097.2|720
1659344400000|2022-08-01 09:00:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|802
1659344700000|2022-08-01 09:05:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|1458
1659345000000|2022-08-01 09:10:00|12105.9|12101.9|12109|12105|12109|12105|12105.9|12101.9|1229
1659345300000|2022-08-01 09:15:00|12107.5|12103.5|12105.9|12101.9|12109|12105|12104.3|12100.3|677
1659345600000|2022-08-01 09:20:00|12104.3|12100.3|12105.9|12101.9|12107.5|12103.5|12102.8|12098.8|1039
1659345900000|2022-08-01 09:25:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|386
1659346200000|2022-08-01 09:30:00|12105.9|12101.9|12102.8|12098.8|12105.9|12101.9|12102.8|12098.8|426
1659346500000|2022-08-01 09:35:00|12104.3|12100.3|12107.5|12103.5|12109|12105|12102.8|12098.8|827
1659346800000|2022-08-01 09:40:00|12109|12105|12110.6|12106.6|12112.2|12108.2|12109|12105|1190
1659347100000|2022-08-01 09:45:00|12109|12105|12110.6|12106.6|12112.2|12108.2|12107.5|12103.5|655
1659347400000|2022-08-01 09:50:00|12109|12105|12112.2|12108.2|12113.7|12109.7|12109|12105|1137
1659347700000|2022-08-01 09:55:00|12113.7|12109.7|12113.7|12109.7|12113.7|12109.7|12112.2|12108.2|1467
1659348000000|2022-08-01 10:00:00|12115.3|12111.3|12112.2|12108.2|12115.3|12111.3|12112.2|12108.2|1686
1659348300000|2022-08-01 10:05:00|12113.7|12109.7|12107.5|12103.5|12113.7|12109.7|12107.5|12103.5|1230
1659348600000|2022-08-01 10:10:00|12105.9|12101.9|12110.6|12106.6|12110.6|12106.6|12105.9|12101.9|1198
1659348900000|2022-08-01 10:15:00|12112.2|12108.2|12115.3|12111.3|12115.3|12111.3|12112.2|12108.2|520
1659349200000|2022-08-01 10:20:00|12113.7|12109.7|12120|12116|12120|12116|12113.7|12109.7|1694
1659349500000|2022-08-01 10:25:00|12121.5|12117.5|12116.8|12112.8|12121.5|12117.5|12116.8|12112.8|1453
1659349800000|2022-08-01 10:30:00|12115.3|12111.3|12110.6|12106.6|12115.3|12111.3|12110.6|12106.6|937
1659350100000|2022-08-01 10:35:00|12112.2|12108.2|12112.2|12108.2|12112.2|12108.2|12110.6|12106.6|766
1659350400000|2022-08-01 10:40:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12109|12105|688
1659350700000|2022-08-01 10:45:00|12109|12105|12112.2|12108.2|12112.2|12108.2|12109|12105|932
1659351000000|2022-08-01 10:50:00|12110.6|12106.6|12105.9|12101.9|12110.6|12106.6|12105.9|12101.9|774
1659351300000|2022-08-01 10:55:00|12104.3|12100.3|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|1499
1659351600000|2022-08-01 11:00:00|12105.9|12101.9|12107.5|12103.5|12109|12105|12105.9|12101.9|494
1659351900000|2022-08-01 11:05:00|12105.9|12101.9|12109|12105|12109|12105|12104.3|12100.3|851
1659352200000|2022-08-01 11:10:00|12112.2|12108.2|12118.4|12114.4|12118.4|12114.4|12112.2|12108.2|1420
1659352500000|2022-08-01 11:15:00|12117.6|12113.6|12121.5|12117.5|12121.5|12117.5|12116.8|12112.8|1926
1659352800000|2022-08-01 11:20:00|12123.1|12119.1|12124.7|12120.7|12124.7|12120.7|12121.5|12117.5|1219
1659353100000|2022-08-01 11:25:00|12123.1|12119.1|12124.7|12120.7|12129.3|12125.3|12123.1|12119.1|3030
1659353400000|2022-08-01 11:30:00|12126.2|12122.2|12120|12116|12126.2|12122.2|12118.4|12114.4|1792
1659353700000|2022-08-01 11:35:00|12121.5|12117.5|12120|12116|12123.1|12119.1|12118.4|12114.4|1143
1659354000000|2022-08-01 11:40:00|12121.5|12117.5|12121.5|12117.5|12121.5|12117.5|12120|12116|1064
1659354300000|2022-08-01 11:45:00|12123.1|12119.1|12115.3|12111.3|12124.7|12120.7|12115.3|12111.3|3921
1659354600000|2022-08-01 11:50:00|12113.7|12109.7|12115.3|12111.3|12120|12116|12113.7|12109.7|4589
1659354900000|2022-08-01 11:55:00|12113.7|12109.7|12116.8|12112.8|12118.4|12114.4|12113.7|12109.7|2579
1659355200000|2022-08-01 12:00:00|12116.1|12112.1|12115.3|12111.3|12118.4|12114.4|12113.7|12109.7|1863
1659355500000|2022-08-01 12:05:00|12113.7|12109.7|12116.8|12112.8|12118.4|12114.4|12112.2|12108.2|1772
1659355800000|2022-08-01 12:10:00|12115.3|12111.3|12120|12116|12120|12116|12113.7|12109.7|1663
1659356100000|2022-08-01 12:15:00|12118.4|12114.4|12120|12116|12121.5|12117.5|12116.8|12112.8|1038
1659356400000|2022-08-01 12:20:00|12118.4|12114.4|12104.3|12100.3|12119.2|12115.2|12096.5|12092.5|9678
1659356700000|2022-08-01 12:25:00|12102.8|12098.8|12098.1|12094.1|12102.8|12098.8|12098.1|12094.1|3553
1659357000000|2022-08-01 12:30:00|12099.7|12095.7|12093.4|12089.4|12099.7|12095.7|12093.4|12089.4|5399
1659357300000|2022-08-01 12:35:00|12095|12091|12096.5|12092.5|12102.8|12098.8|12095|12091|4036
1659357600000|2022-08-01 12:40:00|12095|12091|12091.8|12087.8|12095|12091|12088.7|12084.7|5510
1659357900000|2022-08-01 12:45:00|12093.4|12089.4|12090.3|12086.3|12093.4|12089.4|12087.2|12083.2|4411
1659358200000|2022-08-01 12:50:00|12091.8|12087.8|12102.8|12098.8|12102.8|12098.8|12090.3|12086.3|9617
1659358500000|2022-08-01 12:55:00|12104.3|12100.3|12112.2|12108.2|12112.2|12108.2|12102.8|12098.8|8316
1659358800000|2022-08-01 13:00:00|12110.6|12106.6|12120|12116|12123.1|12119.1|12110.6|12106.6|8970
1659359100000|2022-08-01 13:05:00|12118.4|12114.4|12127.8|12123.8|12127.8|12123.8|12118.4|12114.4|5111
1659359400000|2022-08-01 13:10:00|12129.3|12125.3|12127.8|12123.8|12134|12130|12123.1|12119.1|13440
1659359700000|2022-08-01 13:15:00|12129.3|12125.3|12129.3|12125.3|12135.6|12131.6|12124.7|12120.7|10782
1659360000000|2022-08-01 13:20:00|12130.9|12126.9|12126.2|12122.2|12135.6|12131.6|12124.7|12120.7|4496
1659360300000|2022-08-01 13:25:00|12127.8|12123.8|12130.9|12126.9|12134|12130|12126.2|12122.2|3535
1659360600000|2022-08-01 13:30:00|12132.5|12128.5|12127.8|12123.8|12134|12130|12121.5|12117.5|13533
1659360900000|2022-08-01 13:35:00|12129.3|12125.3|12132.5|12128.5|12134|12130|12123.1|12119.1|5975
1659361200000|2022-08-01 13:40:00|12130.9|12126.9|12138.7|12134.7|12138.7|12134.7|12130.9|12126.9|4763
1659361500000|2022-08-01 13:45:00|12139.5|12135.5|12140.3|12136.3|12145|12141|12134|12130|7310
1659361800000|2022-08-01 13:50:00|12138.7|12134.7|12138.7|12134.7|12138.7|12134.7|12132.5|12128.5|7487
1659362100000|2022-08-01 13:55:00|12140.3|12136.3|12141.8|12137.8|12145|12141|12138.7|12134.7|7324
1659362400000|2022-08-01 14:00:00|12128.6|12124.6|12118.4|12114.4|12145|12141|12112.2|12108.2|19541
1659362700000|2022-08-01 14:05:00|12120|12116|12126.2|12122.2|12127.8|12123.8|12113.7|12109.7|10577
1659363000000|2022-08-01 14:10:00|12124.7|12120.7|12148.1|12144.1|12148.1|12144.1|12124.7|12120.7|11861
1659363300000|2022-08-01 14:15:00|12149.7|12145.7|12148.1|12144.1|12151.2|12147.2|12140.3|12136.3|5996
1659363600000|2022-08-01 14:20:00|12146.5|12142.5|12145|12141|12151.2|12147.2|12143.4|12139.4|6115
1659363900000|2022-08-01 14:25:00|12146.5|12142.5|12148.1|12144.1|12148.1|12144.1|12143.4|12139.4|4795
1659364200000|2022-08-01 14:30:00|12146.5|12142.5|12146.5|12142.5|12149.7|12145.7|12145|12141|5423
1659364500000|2022-08-01 14:35:00|12148.1|12144.1|12155.9|12151.9|12157.5|12153.5|12146.5|12142.5|9283
1659364800000|2022-08-01 14:40:00|12157.5|12153.5|12154.3|12150.3|12157.5|12153.5|12149.7|12145.7|5047
1659365100000|2022-08-01 14:45:00|12152.8|12148.8|12157.5|12153.5|12160.6|12156.6|12152.8|12148.8|3336
1659365400000|2022-08-01 14:50:00|12155.9|12151.9|12155.9|12151.9|12159|12155|12151.2|12147.2|5527
1659365700000|2022-08-01 14:55:00|12154.3|12150.3|12149.7|12145.7|12155.9|12151.9|12143.4|12139.4|6021
1659366000000|2022-08-01 15:00:00|12151.2|12147.2|12151.2|12147.2|12152.8|12148.8|12146.5|12142.5|3092
1659366300000|2022-08-01 15:05:00|12149.7|12145.7|12146.5|12142.5|12149.7|12145.7|12145|12141|4413
1659366600000|2022-08-01 15:10:00|12148.1|12144.1|12155.9|12151.9|12155.9|12151.9|12148.1|12144.1|3295
1659366900000|2022-08-01 15:15:00|12157.5|12153.5|12149.7|12145.7|12157.5|12153.5|12149.7|12145.7|4528
1659367200000|2022-08-01 15:20:00|12151.2|12147.2|12154.3|12150.3|12155.9|12151.9|12149.7|12145.7|3728
1659367500000|2022-08-01 15:25:00|12152.8|12148.8|12155.1|12151.1|12155.9|12151.9|12149.7|12145.7|3328
1659367800000|2022-08-01 15:30:00|12155.9|12151.9|12157.5|12153.5|12157.5|12153.5|12155.9|12151.9|2205
1659368100000|2022-08-01 15:35:00|12159|12155|12154.3|12150.3|12159|12155|12152.8|12148.8|1902
1659368400000|2022-08-01 15:40:00|12155.9|12151.9|12154.3|12150.3|12157.5|12153.5|12152.8|12148.8|3815
1659368700000|2022-08-01 15:45:00|12155.9|12151.9|12151.2|12147.2|12155.9|12151.9|12151.2|12147.2|1769
1659369000000|2022-08-01 15:50:00|12149.7|12145.7|12146.5|12142.5|12152.8|12148.8|12146.5|12142.5|2980
1659369300000|2022-08-01 15:55:00|12148.1|12144.1|12145|12141|12149.7|12145.7|12143.4|12139.4|3283
1659369600000|2022-08-01 16:00:00|12145.8|12141.8|12145|12141|12148.1|12144.1|12143.4|12139.4|2069
1659369900000|2022-08-01 16:05:00|12146.5|12142.5|12138.7|12134.7|12146.5|12142.5|12137.2|12133.2|4455
1659370200000|2022-08-01 16:10:00|12137.2|12133.2|12138.7|12134.7|12138.7|12134.7|12134|12130|4092
1659370500000|2022-08-01 16:15:00|12137.2|12133.2|12135.6|12131.6|12138.7|12134.7|12134|12130|3687
1659370800000|2022-08-01 16:20:00|12137.2|12133.2|12137.2|12133.2|12138.7|12134.7|12135.6|12131.6|3457
1659371100000|2022-08-01 16:25:00|12135.6|12131.6|12132.5|12128.5|12135.6|12131.6|12132.5|12128.5|2931
1659371400000|2022-08-01 16:30:00|12130.9|12126.9|12135.6|12131.6|12137.2|12133.2|12130.9|12126.9|2291
1659371700000|2022-08-01 16:35:00|12137.2|12133.2|12135.6|12131.6|12137.2|12133.2|12134|12130|3171
1659372000000|2022-08-01 16:40:00|12134.8|12130.8|12134|12130|12137.2|12133.2|12134|12130|856
1659372300000|2022-08-01 16:45:00|12135.6|12131.6|12140.3|12136.3|12141.8|12137.8|12135.6|12131.6|2498
1659372600000|2022-08-01 16:50:00|12138.7|12134.7|12141.8|12137.8|12141.8|12137.8|12138.7|12134.7|1931
1659372900000|2022-08-01 16:55:00|12143.4|12139.4|12140.3|12136.3|12143.4|12139.4|12140.3|12136.3|1538
1659373200000|2022-08-01 17:00:00|12141.8|12137.8|12141.8|12137.8|12143.4|12139.4|12140.3|12136.3|1228
1659373500000|2022-08-01 17:05:00|12140.3|12136.3|12140.3|12136.3|12141.8|12137.8|12138.7|12134.7|1723
1659373800000|2022-08-01 17:10:00|12141.8|12137.8|12138.7|12134.7|12141.8|12137.8|12138.7|12134.7|1148
1659374100000|2022-08-01 17:15:00|12137.2|12133.2|12137.2|12133.2|12137.2|12133.2|12135.6|12131.6|1319
1659374400000|2022-08-01 17:20:00|12138.7|12134.7|12137.2|12133.2|12138.7|12134.7|12135.6|12131.6|1194
1659374700000|2022-08-01 17:25:00|12138.7|12134.7|12140.3|12136.3|12140.3|12136.3|12138.7|12134.7|1565
1659375000000|2022-08-01 17:30:00|12141.8|12137.8|12143.4|12139.4|12143.4|12139.4|12140.3|12136.3|2074
1659375300000|2022-08-01 17:35:00|12141.8|12137.8|12138.7|12134.7|12141.8|12137.8|12138.7|12134.7|1663
1659375600000|2022-08-01 17:40:00|12139.5|12135.5|12138.7|12134.7|12140.3|12136.3|12138.7|12134.7|2298
1659375900000|2022-08-01 17:45:00|12137.2|12133.2|12135.6|12131.6|12137.2|12133.2|12134|12130|3818
1659376200000|2022-08-01 17:50:00|12137.2|12133.2|12137.2|12133.2|12138.7|12134.7|12135.6|12131.6|1753
1659376500000|2022-08-01 17:55:00|12135.6|12131.6|12134|12130|12137.2|12133.2|12132.5|12128.5|4425
1659376800000|2022-08-01 18:00:00|12132.5|12128.5|12134|12130|12134|12130|12132.5|12128.5|1885
1659377100000|2022-08-01 18:05:00|12132.5|12128.5|12132.5|12128.5|12134|12130|12130.9|12126.9|5078
1659377400000|2022-08-01 18:10:00|12134|12130|12129.3|12125.3|12134|12130|12129.3|12125.3|3653
1659377700000|2022-08-01 18:15:00|12127.8|12123.8|12129.3|12125.3|12129.3|12125.3|12127.8|12123.8|2493
1659378000000|2022-08-01 18:20:00|12127.8|12123.8|12130.9|12126.9|12130.9|12126.9|12127.8|12123.8|1350
1659378300000|2022-08-01 18:25:00|12132.5|12128.5|12132.5|12128.5|12132.5|12128.5|12130.9|12126.9|3096
1659378600000|2022-08-01 18:30:00|12134|12130|12134|12130|12135.6|12131.6|12132.5|12128.5|1740
1659378900000|2022-08-01 18:35:00|12132.5|12128.5|12132.5|12128.5|12134|12130|12130.9|12126.9|4831
1659379200000|2022-08-01 18:40:00|12134|12130|12132.5|12128.5|12135.6|12131.6|12132.5|12128.5|4328
1659379500000|2022-08-01 18:45:00|12130.9|12126.9|12132.5|12128.5|12132.5|12128.5|12129.3|12125.3|1219
1659379800000|2022-08-01 18:50:00|12130.9|12126.9|12138.7|12134.7|12138.7|12134.7|12129.3|12125.3|4420
1659380100000|2022-08-01 18:55:00|12137.9|12133.9|12138.7|12134.7|12138.7|12134.7|12135.6|12131.6|4654
1659380400000|2022-08-01 19:00:00|12137.2|12133.2|12135.6|12131.6|12138.7|12134.7|12134|12130|3414
1659380700000|2022-08-01 19:05:00|12137.2|12133.2|12137.2|12133.2|12137.2|12133.2|12135.6|12131.6|1833
1659381000000|2022-08-01 19:10:00|12138.7|12134.7|12140.3|12136.3|12140.3|12136.3|12138.7|12134.7|3110
1659381300000|2022-08-01 19:15:00|12141.8|12137.8|12143.4|12139.4|12143.4|12139.4|12141.8|12137.8|2157
1659381600000|2022-08-01 19:20:00|12145|12141|12146.5|12142.5|12146.5|12142.5|12145|12141|1812
1659381900000|2022-08-01 19:25:00|12148.1|12144.1|12148.1|12144.1|12148.1|12144.1|12146.5|12142.5|1658
1659382200000|2022-08-01 19:30:00|12146.5|12142.5|12146.5|12142.5|12148.1|12144.1|12146.5|12142.5|894
1659382500000|2022-08-01 19:35:00|12148.1|12144.1|12146.5|12142.5|12148.1|12144.1|12143.4|12139.4|1092
1659382800000|2022-08-01 19:40:00|12145|12141|12149.7|12145.7|12149.7|12145.7|12145|12141|1701
1659383100000|2022-08-01 19:45:00|12148.1|12144.1|12148.1|12144.1|12151.2|12147.2|12146.5|12142.5|2890
1659383400000|2022-08-01 19:50:00|12149.7|12145.7|12151.2|12147.2|12151.2|12147.2|12149.7|12145.7|1893
1659383700000|2022-08-01 19:55:00|12149.7|12145.7|12145|12141|12151.2|12147.2|12140.3|12136.3|3509
1659384000000|2022-08-01 20:00:00|12146.5|12142.5|12148.1|12144.1|12154.3|12150.3|12146.5|12142.5|4494
1659384300000|2022-08-01 20:05:00|12146.5|12142.5|12148.1|12144.1|12148.1|12144.1|12146.5|12142.5|1542
1659384600000|2022-08-01 20:10:00|12146.5|12142.5|12149.7|12145.7|12149.7|12145.7|12143.4|12139.4|2482
1659384900000|2022-08-01 20:15:00|12151.2|12147.2|12152.8|12148.8|12154.3|12150.3|12149.7|12145.7|2080
1659385200000|2022-08-01 20:20:00|12154.3|12150.3|12151.2|12147.2|12154.3|12150.3|12149.7|12145.7|12560
1659385500000|2022-08-01 20:25:00|12149.7|12145.7|12151.2|12147.2|12151.2|12147.2|12148.1|12144.1|2031
1659385800000|2022-08-01 20:30:00|12149.7|12145.7|12149.7|12145.7|12149.7|12145.7|12148.1|12144.1|3195
1659386100000|2022-08-01 20:35:00|12148.1|12144.1|12151.2|12147.2|12151.2|12147.2|12148.1|12144.1|1397
1659386400000|2022-08-01 20:40:00|12152.8|12148.8|12152.8|12148.8|12152.8|12148.8|12151.2|12147.2|2753
1659386700000|2022-08-01 20:45:00|12154.3|12150.3|12155.9|12151.9|12157.5|12153.5|12152.8|12148.8|4361
1659387000000|2022-08-01 20:50:00|12154.3|12150.3|12162.2|12158.2|12163.7|12159.7|12154.3|12150.3|5572
1659387300000|2022-08-01 20:55:00|12160.6|12156.6|12163.7|12159.7|12163.7|12159.7|12160.6|12156.6|3776
1659391200000|2022-08-01 22:00:00|12160.6|12156.6|12159|12155|12160.6|12156.6|12157.5|12153.5|1770
1659391500000|2022-08-01 22:05:00|12160.6|12156.6|12159.8|12155.8|12160.6|12156.6|12159.8|12155.8|307
1659391800000|2022-08-01 22:10:00|12159|12155|12160.6|12156.6|12160.6|12156.6|12158.3|12154.3|270
1659392100000|2022-08-01 22:15:00|12159|12155|12159|12155|12159|12155|12159|12155|16
1659392400000|2022-08-01 22:20:00|12160.6|12156.6|12159.8|12155.8|12160.6|12156.6|12159|12155|201
1659392700000|2022-08-01 22:25:00|12159|12155|12160.6|12156.6|12160.6|12156.6|12159|12155|160
1659393000000|2022-08-01 22:30:00|12159|12155|12160.6|12156.6|12162.2|12158.2|12159|12155|194
1659393300000|2022-08-01 22:35:00|12162.2|12158.2|12159|12155|12162.2|12158.2|12159|12155|211
1659393600000|2022-08-01 22:40:00|12160.6|12156.6|12160.6|12156.6|12160.6|12156.6|12159|12155|566
1659393900000|2022-08-01 22:45:00|12159|12155|12159|12155|12159|12155|12159|12155|79
1659394200000|2022-08-01 22:50:00|12160.6|12156.6|12159|12155|12160.6|12156.6|12159|12155|227
1659394500000|2022-08-01 22:55:00|12160.6|12156.6|12162.2|12158.2|12162.2|12158.2|12160.6|12156.6|404
1659394800000|2022-08-01 23:00:00|12161.4|12157.4|12163.7|12159.7|12163.7|12159.7|12161.4|12157.4|694
1659395100000|2022-08-01 23:05:00|12165.3|12161.3|12170|12166|12173.1|12169.1|12164.5|12160.5|3689
1659395400000|2022-08-01 23:10:00|12168.4|12164.4|12168.4|12164.4|12168.4|12164.4|12168.4|12164.4|325
1659395700000|2022-08-01 23:15:00|12166.8|12162.8|12168.4|12164.4|12168.4|12164.4|12166.8|12162.8|345
1659396000000|2022-08-01 23:20:00|12166.8|12162.8|12168.4|12164.4|12168.4|12164.4|12166.8|12162.8|242
1659396300000|2022-08-01 23:25:00|12166.8|12162.8|12168.4|12164.4|12168.4|12164.4|12166.8|12162.8|142
1659396600000|2022-08-01 23:30:00|12170|12166|12168.4|12164.4|12170|12166|12168.4|12164.4|149
1659396900000|2022-08-01 23:35:00|12170|12166|12170|12166|12170|12166|12168.4|12164.4|205
1659397200000|2022-08-01 23:40:00|12170.8|12166.8|12168.4|12164.4|12171.5|12167.5|12168.4|12164.4|367
1659397500000|2022-08-01 23:45:00|12170|12166|12166.8|12162.8|12170|12166|12166.8|12162.8|132
1659397800000|2022-08-01 23:50:00|12165.3|12161.3|12168.4|12164.4|12168.4|12164.4|12165.3|12161.3|402
1659398100000|2022-08-01 23:55:00|12167.6|12163.6|12171.5|12167.5|12171.5|12167.5|12167.6|12163.6|526
1659398400000|2022-08-02 00:00:00|12170|12166|12171.5|12167.5|12173.1|12169.1|12170|12166|955
1659398700000|2022-08-02 00:05:00|12173.1|12169.1|12179.3|12175.3|12179.3|12175.3|12173.1|12169.1|2891
1659399000000|2022-08-02 00:10:00|12178.6|12174.6|12180.9|12176.9|12182.5|12178.5|12177.8|12173.8|1728
1659399300000|2022-08-02 00:15:00|12182.5|12178.5|12182.5|12178.5|12185.6|12181.6|12180.9|12176.9|1308
1659399600000|2022-08-02 00:20:00|12180.9|12176.9|12182.5|12178.5|12184|12180|12180.9|12176.9|1533
1659399900000|2022-08-02 00:25:00|12184|12180|12188.7|12184.7|12188.7|12184.7|12184|12180|1911
1659400200000|2022-08-02 00:30:00|12189.5|12185.5|12190.3|12186.3|12190.3|12186.3|12187.2|12183.2|1575
1659400500000|2022-08-02 00:35:00|12191.8|12187.8|12198.1|12194.1|12199.7|12195.7|12190.3|12186.3|3305
1659400800000|2022-08-02 00:40:00|12196.5|12192.5|12195|12191|12199.7|12195.7|12193.4|12189.4|1647
1659401100000|2022-08-02 00:45:00|12194.2|12190.2|12190.3|12186.3|12195|12191|12188.7|12184.7|1804
1659401400000|2022-08-02 00:50:00|12191.8|12187.8|12188.7|12184.7|12191.8|12187.8|12187.2|12183.2|3402
1659401700000|2022-08-02 00:55:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12187.2|12183.2|191
1659402000000|2022-08-02 01:00:00|12190.3|12186.3|12191.8|12187.8|12191.8|12187.8|12188.7|12184.7|701
1659402300000|2022-08-02 01:05:00|12190.3|12186.3|12193.4|12189.4|12193.4|12189.4|12188.7|12184.7|792
1659402600000|2022-08-02 01:10:00|12195|12191|12196.5|12192.5|12196.5|12192.5|12192.6|12188.6|737
1659402900000|2022-08-02 01:15:00|12195|12191|12188.7|12184.7|12195|12191|12188.7|12184.7|835
1659403200000|2022-08-02 01:20:00|12190.3|12186.3|12193.4|12189.4|12193.4|12189.4|12188.7|12184.7|435
1659403500000|2022-08-02 01:25:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12190.3|12186.3|981
1659403800000|2022-08-02 01:30:00|12195|12191|12193.4|12189.4|12196.5|12192.5|12193.4|12189.4|693
1659404100000|2022-08-02 01:35:00|12195|12191|12199.7|12195.7|12199.7|12195.7|12193.4|12189.4|884
1659404400000|2022-08-02 01:40:00|12201.2|12197.2|12205.9|12201.9|12207.5|12203.5|12199.7|12195.7|2199
1659404700000|2022-08-02 01:45:00|12204.3|12200.3|12202.8|12198.8|12207.5|12203.5|12202.8|12198.8|1511
1659405000000|2022-08-02 01:50:00|12204.3|12200.3|12202.8|12198.8|12204.3|12200.3|12201.2|12197.2|699
1659405300000|2022-08-02 01:55:00|12204.3|12200.3|12202.8|12198.8|12204.3|12200.3|12199.7|12195.7|1069
1659405600000|2022-08-02 02:00:00|12202|12198|12195|12191|12202.8|12198.8|12195|12191|1465
1659405900000|2022-08-02 02:05:00|12196.5|12192.5|12193.4|12189.4|12196.5|12192.5|12191.8|12187.8|622
1659406200000|2022-08-02 02:10:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12191.8|12187.8|791
1659406500000|2022-08-02 02:15:00|12194.2|12190.2|12195|12191|12198.1|12194.1|12193.4|12189.4|520
1659406800000|2022-08-02 02:20:00|12194.2|12190.2|12190.3|12186.3|12195|12191|12190.3|12186.3|1040
1659407100000|2022-08-02 02:25:00|12188.7|12184.7|12187.2|12183.2|12190.3|12186.3|12187.2|12183.2|1618
1659407400000|2022-08-02 02:30:00|12185.6|12181.6|12188.7|12184.7|12188.7|12184.7|12185.6|12181.6|1472
1659407700000|2022-08-02 02:35:00|12190.3|12186.3|12190.3|12186.3|12190.3|12186.3|12188.7|12184.7|515
1659408000000|2022-08-02 02:40:00|12188.7|12184.7|12188.7|12184.7|12188.7|12184.7|12187.2|12183.2|529
1659408300000|2022-08-02 02:45:00|12187.2|12183.2|12190.3|12186.3|12191.8|12187.8|12187.2|12183.2|856
1659408600000|2022-08-02 02:50:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12190.3|12186.3|276
1659408900000|2022-08-02 02:55:00|12191.8|12187.8|12195|12191|12195|12191|12191.8|12187.8|312
1659409200000|2022-08-02 03:00:00|12193.4|12189.4|12182.5|12178.5|12195|12191|12182.5|12178.5|2435
1659409500000|2022-08-02 03:05:00|12184|12180|12182.5|12178.5|12184|12180|12182.5|12178.5|796
1659409800000|2022-08-02 03:10:00|12184|12180|12177.8|12173.8|12184|12180|12177.8|12173.8|1348
1659410100000|2022-08-02 03:15:00|12179.3|12175.3|12179.3|12175.3|12182.5|12178.5|12179.3|12175.3|1290
1659410400000|2022-08-02 03:20:00|12180.9|12176.9|12180.1|12176.1|12182.5|12178.5|12179.3|12175.3|411
1659410700000|2022-08-02 03:25:00|12180.9|12176.9|12176.2|12172.2|12180.9|12176.9|12175.4|12171.4|864
1659411000000|2022-08-02 03:30:00|12177.8|12173.8|12176.2|12172.2|12179.3|12175.3|12176.2|12172.2|649
1659411300000|2022-08-02 03:35:00|12174.7|12170.7|12174.7|12170.7|12176.2|12172.2|12173.1|12169.1|1523
1659411600000|2022-08-02 03:40:00|12176.2|12172.2|12179.3|12175.3|12179.3|12175.3|12173.1|12169.1|614
1659411900000|2022-08-02 03:45:00|12177.8|12173.8|12179.3|12175.3|12179.3|12175.3|12176.2|12172.2|310
1659412200000|2022-08-02 03:50:00|12180.9|12176.9|12180.9|12176.9|12182.5|12178.5|12180.9|12176.9|399
1659412500000|2022-08-02 03:55:00|12179.3|12175.3|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|407
1659412800000|2022-08-02 04:00:00|12177.8|12173.8|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|249
1659413100000|2022-08-02 04:05:00|12180.9|12176.9|12179.3|12175.3|12180.9|12176.9|12179.3|12175.3|120
1659413400000|2022-08-02 04:10:00|12177.8|12173.8|12179.3|12175.3|12179.3|12175.3|12177.8|12173.8|271
1659413700000|2022-08-02 04:15:00|12180.9|12176.9|12180.9|12176.9|12182.5|12178.5|12179.3|12175.3|289
1659414000000|2022-08-02 04:20:00|12179.3|12175.3|12180.9|12176.9|12180.9|12176.9|12179.3|12175.3|304
1659414300000|2022-08-02 04:25:00|12179.3|12175.3|12184|12180|12184|12180|12179.3|12175.3|552
1659414600000|2022-08-02 04:30:00|12183.3|12179.3|12184|12180|12187.2|12183.2|12182.5|12178.5|753
1659414900000|2022-08-02 04:35:00|12185.6|12181.6|12180.9|12176.9|12185.6|12181.6|12180.9|12176.9|668
1659415200000|2022-08-02 04:40:00|12182.5|12178.5|12182.5|12178.5|12184|12180|12180.9|12176.9|401
1659415500000|2022-08-02 04:45:00|12183.3|12179.3|12184|12180|12185.6|12181.6|12182.5|12178.5|705
1659415800000|2022-08-02 04:50:00|12185.6|12181.6|12185.6|12181.6|12187.2|12183.2|12184|12180|268
1659416100000|2022-08-02 04:55:00|12187.2|12183.2|12187.2|12183.2|12187.2|12183.2|12185.6|12181.6|286
1659416400000|2022-08-02 05:00:00|12186.4|12182.4|12182.5|12178.5|12187.2|12183.2|12182.5|12178.5|789
1659416700000|2022-08-02 05:05:00|12180.9|12176.9|12185.6|12181.6|12185.6|12181.6|12180.9|12176.9|607
1659417000000|2022-08-02 05:10:00|12184|12180|12182.5|12178.5|12185.6|12181.6|12180.9|12176.9|399
1659417300000|2022-08-02 05:15:00|12184|12180|12190.3|12186.3|12191.8|12187.8|12182.5|12178.5|1366
1659417600000|2022-08-02 05:20:00|12191.8|12187.8|12187.2|12183.2|12191.8|12187.8|12187.2|12183.2|742
1659417900000|2022-08-02 05:25:00|12188.7|12184.7|12190.3|12186.3|12191.8|12187.8|12187.2|12183.2|1008
1659418200000|2022-08-02 05:30:00|12189.5|12185.5|12188.7|12184.7|12190.3|12186.3|12187.2|12183.2|870
1659418500000|2022-08-02 05:35:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12187.2|12183.2|255
1659418800000|2022-08-02 05:40:00|12187.2|12183.2|12185.6|12181.6|12187.2|12183.2|12185.6|12181.6|228
1659419100000|2022-08-02 05:45:00|12187.2|12183.2|12187.2|12183.2|12187.2|12183.2|12184|12180|709
1659419400000|2022-08-02 05:50:00|12188.7|12184.7|12187.2|12183.2|12188.7|12184.7|12186.4|12182.4|1494
1659419700000|2022-08-02 05:55:00|12188.7|12184.7|12187.2|12183.2|12188.7|12184.7|12187.2|12183.2|538
1659420000000|2022-08-02 06:00:00|12188.7|12184.7|12187.2|12183.2|12190.3|12186.3|12185.6|12181.6|1332
1659420300000|2022-08-02 06:05:00|12187.9|12183.9|12180.9|12176.9|12187.9|12183.9|12180.9|12176.9|935
1659420600000|2022-08-02 06:10:00|12182.5|12178.5|12177.8|12173.8|12184|12180|12176.2|12172.2|3025
1659420900000|2022-08-02 06:15:00|12176.2|12172.2|12177.8|12173.8|12181.7|12177.7|12176.2|12172.2|1395
1659421200000|2022-08-02 06:20:00|12176.2|12172.2|12176.2|12172.2|12180.9|12176.9|12174.7|12170.7|2772
1659421500000|2022-08-02 06:25:00|12174.7|12170.7|12174.7|12170.7|12176.2|12172.2|12171.5|12167.5|2460
1659421800000|2022-08-02 06:30:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12173.1|12169.1|1203
1659422100000|2022-08-02 06:35:00|12177.8|12173.8|12179.3|12175.3|12179.3|12175.3|12177.8|12173.8|1282
1659422400000|2022-08-02 06:40:00|12177.8|12173.8|12180.9|12176.9|12180.9|12176.9|12177.8|12173.8|1165
1659422700000|2022-08-02 06:45:00|12182.5|12178.5|12182.5|12178.5|12182.5|12178.5|12180.9|12176.9|748
1659423000000|2022-08-02 06:50:00|12180.9|12176.9|12182.5|12178.5|12182.5|12178.5|12179.3|12175.3|1275
1659423300000|2022-08-02 06:55:00|12180.9|12176.9|12179.3|12175.3|12182.5|12178.5|12176.2|12172.2|2144
1659423600000|2022-08-02 07:00:00|12180.9|12176.9|12185.6|12181.6|12185.6|12181.6|12179.3|12175.3|2007
1659423900000|2022-08-02 07:05:00|12187.2|12183.2|12191.8|12187.8|12196.5|12192.5|12187.2|12183.2|4050
1659424200000|2022-08-02 07:10:00|12193.4|12189.4|12188.7|12184.7|12193.4|12189.4|12185.6|12181.6|2185
1659424500000|2022-08-02 07:15:00|12187.2|12183.2|12182.5|12178.5|12187.2|12183.2|12179.3|12175.3|1589
1659424800000|2022-08-02 07:20:00|12180.9|12176.9|12184|12180|12184|12180|12179.3|12175.3|2256
1659425100000|2022-08-02 07:25:00|12182.5|12178.5|12187.2|12183.2|12187.2|12183.2|12180.9|12176.9|492
1659425400000|2022-08-02 07:30:00|12188.7|12184.7|12193.4|12189.4|12199.7|12195.7|12187.2|12183.2|3721
1659425700000|2022-08-02 07:35:00|12194.2|12190.2|12196.5|12192.5|12199.7|12195.7|12190.3|12186.3|5374
1659426000000|2022-08-02 07:40:00|12198.1|12194.1|12196.5|12192.5|12202.8|12198.8|12196.5|12192.5|2162
1659426300000|2022-08-02 07:45:00|12198.1|12194.1|12190.3|12186.3|12198.1|12194.1|12190.3|12186.3|1941
1659426600000|2022-08-02 07:50:00|12188.7|12184.7|12193.4|12189.4|12193.4|12189.4|12187.2|12183.2|2400
1659426900000|2022-08-02 07:55:00|12191.8|12187.8|12187.2|12183.2|12193.4|12189.4|12187.2|12183.2|1541
1659427200000|2022-08-02 08:00:00|12185.6|12181.6|12184|12180|12188.7|12184.7|12182.5|12178.5|4906
1659427500000|2022-08-02 08:05:00|12182.5|12178.5|12182.5|12178.5|12185.6|12181.6|12182.5|12178.5|2807
1659427800000|2022-08-02 08:10:00|12184|12180|12182.5|12178.5|12184|12180|12180.9|12176.9|1833
1659428100000|2022-08-02 08:15:00|12180.9|12176.9|12182.5|12178.5|12182.5|12178.5|12179.3|12175.3|4854
1659428400000|2022-08-02 08:20:00|12180.9|12176.9|12177.8|12173.8|12180.9|12176.9|12176.2|12172.2|2053
1659428700000|2022-08-02 08:25:00|12176.2|12172.2|12171.5|12167.5|12176.2|12172.2|12171.5|12167.5|2547
1659429000000|2022-08-02 08:30:00|12170|12166|12170|12166|12171.5|12167.5|12165.3|12161.3|4231
1659429300000|2022-08-02 08:35:00|12171.5|12167.5|12173.1|12169.1|12173.1|12169.1|12171.5|12167.5|3453
1659429600000|2022-08-02 08:40:00|12174.7|12170.7|12176.2|12172.2|12176.2|12172.2|12174.7|12170.7|1816
1659429900000|2022-08-02 08:45:00|12177.8|12173.8|12177.8|12173.8|12179.3|12175.3|12176.2|12172.2|3667
1659430200000|2022-08-02 08:50:00|12178.6|12174.6|12179.3|12175.3|12182.5|12178.5|12177.8|12173.8|1954
1659430500000|2022-08-02 08:55:00|12180.9|12176.9|12180.9|12176.9|12180.9|12176.9|12179.3|12175.3|892
1659430800000|2022-08-02 09:00:00|12179.3|12175.3|12173.1|12169.1|12179.3|12175.3|12173.1|12169.1|1616
1659431100000|2022-08-02 09:05:00|12174.7|12170.7|12174.7|12170.7|12174.7|12170.7|12171.5|12167.5|3028
1659431400000|2022-08-02 09:10:00|12173.1|12169.1|12176.2|12172.2|12176.2|12172.2|12173.1|12169.1|831
1659431700000|2022-08-02 09:15:00|12177.8|12173.8|12180.9|12176.9|12180.9|12176.9|12176.2|12172.2|2677
1659432000000|2022-08-02 09:20:00|12179.3|12175.3|12177.8|12173.8|12179.3|12175.3|12176.2|12172.2|842
1659432300000|2022-08-02 09:25:00|12176.2|12172.2|12177.8|12173.8|12179.3|12175.3|12176.2|12172.2|748
1659432600000|2022-08-02 09:30:00|12179.3|12175.3|12182.5|12178.5|12182.5|12178.5|12177.8|12173.8|1541
1659432900000|2022-08-02 09:35:00|12180.9|12176.9|12184|12180|12185.6|12181.6|12180.9|12176.9|1859
1659433200000|2022-08-02 09:40:00|12185.6|12181.6|12182.5|12178.5|12185.6|12181.6|12182.5|12178.5|2070
1659433500000|2022-08-02 09:45:00|12180.9|12176.9|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|1277
1659433800000|2022-08-02 09:50:00|12180.9|12176.9|12184|12180|12185.6|12181.6|12179.3|12175.3|2559
1659434100000|2022-08-02 09:55:00|12182.5|12178.5|12182.5|12178.5|12184|12180|12180.9|12176.9|2112
1659434400000|2022-08-02 10:00:00|12184|12180|12184|12180|12184|12180|12182.5|12178.5|1242
1659434700000|2022-08-02 10:05:00|12185.6|12181.6|12177.8|12173.8|12185.6|12181.6|12177.8|12173.8|674
1659435000000|2022-08-02 10:10:00|12179.3|12175.3|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|557
1659435300000|2022-08-02 10:15:00|12180.9|12176.9|12188.7|12184.7|12188.7|12184.7|12180.9|12176.9|3216
1659435600000|2022-08-02 10:20:00|12187.2|12183.2|12184|12180|12187.2|12183.2|12182.5|12178.5|2252
1659435900000|2022-08-02 10:25:00|12185.6|12181.6|12184|12180|12185.6|12181.6|12184|12180|482
1659436200000|2022-08-02 10:30:00|12185.6|12181.6|12185.6|12181.6|12185.6|12181.6|12184|12180|996
1659436500000|2022-08-02 10:35:00|12184|12180|12180.9|12176.9|12187.2|12183.2|12180.9|12176.9|3478
1659436800000|2022-08-02 10:40:00|12179.3|12175.3|12177.8|12173.8|12180.9|12176.9|12177.8|12173.8|1376
1659437100000|2022-08-02 10:45:00|12179.3|12175.3|12179.3|12175.3|12179.3|12175.3|12176.2|12172.2|2164
1659437400000|2022-08-02 10:50:00|12180.9|12176.9|12177.8|12173.8|12181.7|12177.7|12177.8|12173.8|1107
1659437700000|2022-08-02 10:55:00|12176.2|12172.2|12171.5|12167.5|12177.8|12173.8|12170|12166|1960
1659438000000|2022-08-02 11:00:00|12170|12166|12168.4|12164.4|12173.1|12169.1|12168.4|12164.4|2439
1659438300000|2022-08-02 11:05:00|12166.8|12162.8|12168.4|12164.4|12170|12166|12165.3|12161.3|1769
1659438600000|2022-08-02 11:10:00|12170|12166|12170|12166|12173.1|12169.1|12170|12166|1272
1659438900000|2022-08-02 11:15:00|12171.5|12167.5|12173.1|12169.1|12174.7|12170.7|12170|12166|1725
1659439200000|2022-08-02 11:20:00|12173.9|12169.9|12173.1|12169.1|12176.2|12172.2|12173.1|12169.1|1728
1659439500000|2022-08-02 11:25:00|12171.5|12167.5|12174.7|12170.7|12176.2|12172.2|12171.5|12167.5|1811
1659439800000|2022-08-02 11:30:00|12175.4|12171.4|12174.7|12170.7|12177.8|12173.8|12173.1|12169.1|916
1659440100000|2022-08-02 11:35:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12173.1|12169.1|1070
1659440400000|2022-08-02 11:40:00|12177|12173|12179.3|12175.3|12180.9|12176.9|12176.2|12172.2|1542
1659440700000|2022-08-02 11:45:00|12177.8|12173.8|12176.2|12172.2|12177.8|12173.8|12176.2|12172.2|630
1659441000000|2022-08-02 11:50:00|12174.7|12170.7|12174.7|12170.7|12176.2|12172.2|12174.7|12170.7|1245
1659441300000|2022-08-02 11:55:00|12176.2|12172.2|12176.2|12172.2|12180.9|12176.9|12174.7|12170.7|1981
1659441600000|2022-08-02 12:00:00|12177.8|12173.8|12176.2|12172.2|12180.9|12176.9|12176.2|12172.2|1998
1659441900000|2022-08-02 12:05:00|12177.8|12173.8|12176.2|12172.2|12177.8|12173.8|12174.7|12170.7|1595
1659442200000|2022-08-02 12:10:00|12174.7|12170.7|12176.2|12172.2|12179.3|12175.3|12174.7|12170.7|1913
1659442500000|2022-08-02 12:15:00|12174.7|12170.7|12176.2|12172.2|12177.8|12173.8|12174.7|12170.7|3471
1659442800000|2022-08-02 12:20:00|12177.8|12173.8|12187.2|12183.2|12191.8|12187.8|12177.8|12173.8|6468
1659443100000|2022-08-02 12:25:00|12185.6|12181.6|12196.5|12192.5|12196.5|12192.5|12184|12180|4952
1659443400000|2022-08-02 12:30:00|12198.1|12194.1|12190.3|12186.3|12201.2|12197.2|12190.3|12186.3|8033
1659443700000|2022-08-02 12:35:00|12191.8|12187.8|12188.7|12184.7|12191.8|12187.8|12184|12180|4467
1659444000000|2022-08-02 12:40:00|12187.2|12183.2|12180.9|12176.9|12188.7|12184.7|12180.9|12176.9|3858
1659444300000|2022-08-02 12:45:00|12182.5|12178.5|12187.2|12183.2|12190.3|12186.3|12182.5|12178.5|5648
1659444600000|2022-08-02 12:50:00|12185.6|12181.6|12185.6|12181.6|12190.3|12186.3|12182.5|12178.5|2307
1659444900000|2022-08-02 12:55:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12184|12180|2986
1659445200000|2022-08-02 13:00:00|12190.3|12186.3|12180.9|12176.9|12190.3|12186.3|12177.8|12173.8|5413
1659445500000|2022-08-02 13:05:00|12182.5|12178.5|12173.1|12169.1|12184.8|12180.8|12171.5|12167.5|4836
1659445800000|2022-08-02 13:10:00|12171.5|12167.5|12170|12166|12173.1|12169.1|12165.3|12161.3|7145
1659446100000|2022-08-02 13:15:00|12168.4|12164.4|12162.2|12158.2|12170|12166|12160.6|12156.6|8379
1659446400000|2022-08-02 13:20:00|12160.6|12156.6|12145|12141|12163.7|12159.7|12145|12141|8552
1659446700000|2022-08-02 13:25:00|12143.4|12139.4|12140.3|12136.3|12152.8|12148.8|12138.7|12134.7|10245
1659447000000|2022-08-02 13:30:00|12138.7|12134.7|12149.7|12145.7|12151.2|12147.2|12138.7|12134.7|6270
1659447300000|2022-08-02 13:35:00|12151.2|12147.2|12151.2|12147.2|12157.5|12153.5|12146.5|12142.5|9546
1659447600000|2022-08-02 13:40:00|12149.7|12145.7|12143.4|12139.4|12154.3|12150.3|12143.4|12139.4|4647
1659447900000|2022-08-02 13:45:00|12145|12141|12124.7|12120.7|12145|12141|12120|12116|19498
1659448200000|2022-08-02 13:50:00|12123.1|12119.1|12121.5|12117.5|12124.7|12120.7|12113.7|12109.7|15769
1659448500000|2022-08-02 13:55:00|12123.1|12119.1|12120|12116|12124.7|12120.7|12115.3|12111.3|12310
1659448800000|2022-08-02 14:00:00|12118.4|12114.4|12118.4|12114.4|12130.9|12126.9|12115.3|12111.3|12513
1659449100000|2022-08-02 14:05:00|12120|12116|12104.3|12100.3|12120|12116|12102.8|12098.8|14982
1659449400000|2022-08-02 14:10:00|12105.9|12101.9|12112.2|12108.2|12121.5|12117.5|12104.3|12100.3|13175
1659449700000|2022-08-02 14:15:00|12113.7|12109.7|12109|12105|12118.4|12114.4|12107.5|12103.5|6780
1659450000000|2022-08-02 14:20:00|12107.5|12103.5|12107.5|12103.5|12110.6|12106.6|12104.3|12100.3|6721
1659450300000|2022-08-02 14:25:00|12109|12105|12104.3|12100.3|12109|12105|12102.8|12098.8|7431
1659450600000|2022-08-02 14:30:00|12105.9|12101.9|12105.1|12101.1|12109|12105|12102.8|12098.8|5638
1659450900000|2022-08-02 14:35:00|12105.9|12101.9|12102.8|12098.8|12107.5|12103.5|12102.8|12098.8|3329
1659451200000|2022-08-02 14:40:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12093.4|12089.4|9339
1659451500000|2022-08-02 14:45:00|12098.1|12094.1|12095|12091|12099.7|12095.7|12093.4|12089.4|12914
1659451800000|2022-08-02 14:50:00|12095.8|12091.8|12085.6|12081.6|12096.5|12092.5|12084|12080|10652
1659452100000|2022-08-02 14:55:00|12087.2|12083.2|12087.2|12083.2|12088.7|12084.7|12077.8|12073.8|11097
1659452400000|2022-08-02 15:00:00|12088.7|12084.7|12090.3|12086.3|12095|12091|12084|12080|10655
1659452700000|2022-08-02 15:05:00|12088.7|12084.7|12093.4|12089.4|12094.2|12090.2|12085.6|12081.6|5433
1659453000000|2022-08-02 15:10:00|12091.8|12087.8|12084|12080|12091.8|12087.8|12080.9|12076.9|4643
1659453300000|2022-08-02 15:15:00|12082.5|12078.5|12096.5|12092.5|12098.9|12094.9|12082.5|12078.5|9777
1659453600000|2022-08-02 15:20:00|12095.8|12091.8|12101.2|12097.2|12101.2|12097.2|12091.8|12087.8|4516
1659453900000|2022-08-02 15:25:00|12100.4|12096.4|12093.4|12089.4|12101.2|12097.2|12093.4|12089.4|6087
1659454200000|2022-08-02 15:30:00|12095|12091|12101.2|12097.2|12101.2|12097.2|12095|12091|4024
1659454500000|2022-08-02 15:35:00|12102.8|12098.8|12091.8|12087.8|12102.8|12098.8|12090.3|12086.3|3938
1659454800000|2022-08-02 15:40:00|12090.3|12086.3|12080.9|12076.9|12090.3|12086.3|12080.9|12076.9|6593
1659455100000|2022-08-02 15:45:00|12079.3|12075.3|12076.2|12072.2|12080.9|12076.9|12074.7|12070.7|3404
1659455400000|2022-08-02 15:50:00|12075.4|12071.4|12066.8|12062.8|12076.2|12072.2|12066.8|12062.8|6519
1659455700000|2022-08-02 15:55:00|12065.3|12061.3|12060.6|12056.6|12065.3|12061.3|12055.9|12051.9|9899
1659456000000|2022-08-02 16:00:00|12059|12055|12064.5|12060.5|12066.8|12062.8|12057.5|12053.5|5917
1659456300000|2022-08-02 16:05:00|12065.3|12061.3|12065.3|12061.3|12070|12066|12060.6|12056.6|6014
1659456600000|2022-08-02 16:10:00|12063.7|12059.7|12065.3|12061.3|12068.4|12064.4|12063.7|12059.7|3744
1659456900000|2022-08-02 16:15:00|12063.7|12059.7|12066.8|12062.8|12066.8|12062.8|12060.6|12056.6|3935
1659457200000|2022-08-02 16:20:00|12065.3|12061.3|12068.4|12064.4|12071.5|12067.5|12065.3|12061.3|6094
1659457500000|2022-08-02 16:25:00|12066.8|12062.8|12070|12066|12071.5|12067.5|12066.8|12062.8|3471
1659457800000|2022-08-02 16:30:00|12068.4|12064.4|12063.7|12059.7|12070|12066|12062.2|12058.2|2619
1659458100000|2022-08-02 16:35:00|12065.3|12061.3|12057.5|12053.5|12066.8|12062.8|12057.5|12053.5|3147
1659458400000|2022-08-02 16:40:00|12055.9|12051.9|12057.5|12053.5|12059|12055|12052.8|12048.8|8991
1659458700000|2022-08-02 16:45:00|12055.9|12051.9|12057.5|12053.5|12060.6|12056.6|12055.9|12051.9|4576
1659459000000|2022-08-02 16:50:00|12055.9|12051.9|12054.3|12050.3|12057.5|12053.5|12052.8|12048.8|3456
1659459300000|2022-08-02 16:55:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|2349
1659459600000|2022-08-02 17:00:00|12057.5|12053.5|12054.3|12050.3|12057.5|12053.5|12052.8|12048.8|2425
1659459900000|2022-08-02 17:05:00|12052.8|12048.8|12049.7|12045.7|12052.8|12048.8|12045|12041|4416
1659460200000|2022-08-02 17:10:00|12048.1|12044.1|12051.2|12047.2|12052.8|12048.8|12046.5|12042.5|6345
1659460500000|2022-08-02 17:15:00|12049.7|12045.7|12045|12041|12049.7|12045.7|12045|12041|4600
1659460800000|2022-08-02 17:20:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12045|12041|2828
1659461100000|2022-08-02 17:25:00|12045|12041|12040.3|12036.3|12045|12041|12035.6|12031.6|6575
1659461400000|2022-08-02 17:30:00|12041.8|12037.8|12037.2|12033.2|12043.4|12039.4|12035.6|12031.6|4175
1659461700000|2022-08-02 17:35:00|12038.7|12034.7|12030.9|12026.9|12040.3|12036.3|12030.9|12026.9|2450
1659462000000|2022-08-02 17:40:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12020|12016|11081
1659462300000|2022-08-02 17:45:00|12030.9|12026.9|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|10644
1659462600000|2022-08-02 17:50:00|12030.9|12026.9|12034|12030|12035.6|12031.6|12029.3|12025.3|6469
1659462900000|2022-08-02 17:55:00|12035.6|12031.6|12034|12030|12037.2|12033.2|12030.9|12026.9|4414
1659463200000|2022-08-02 18:00:00|12035.6|12031.6|12026.2|12022.2|12035.6|12031.6|12026.2|12022.2|3894
1659463500000|2022-08-02 18:05:00|12027|12023|12027.8|12023.8|12032.5|12028.5|12026.2|12022.2|2526
1659463800000|2022-08-02 18:10:00|12026.2|12022.2|12018.4|12014.4|12027.8|12023.8|12016.8|12012.8|5017
1659464100000|2022-08-02 18:15:00|12020|12016|12013.7|12009.7|12020|12016|12012.2|12008.2|4137
1659464400000|2022-08-02 18:20:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12007.5|12003.5|4412
1659464700000|2022-08-02 18:25:00|12015.3|12011.3|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|2837
1659465000000|2022-08-02 18:30:00|12013.7|12009.7|12021.5|12017.5|12021.5|12017.5|12013.7|12009.7|2697
1659465300000|2022-08-02 18:35:00|12020|12016|12015.3|12011.3|12020|12016|12015.3|12011.3|3591
1659465600000|2022-08-02 18:40:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|4011
1659465900000|2022-08-02 18:45:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|3707
1659466200000|2022-08-02 18:50:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12013.7|12009.7|4016
1659466500000|2022-08-02 18:55:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12010.6|12006.6|5429
1659466800000|2022-08-02 19:00:00|12013.7|12009.7|12020|12016|12023.1|12019.1|12012.2|12008.2|5665
1659467100000|2022-08-02 19:05:00|12018.4|12014.4|12012.2|12008.2|12018.4|12014.4|12012.2|12008.2|1906
1659467400000|2022-08-02 19:10:00|12010.6|12006.6|12016.8|12012.8|12018.4|12014.4|12010.6|12006.6|4019
1659467700000|2022-08-02 19:15:00|12015.3|12011.3|12023.1|12019.1|12023.1|12019.1|12015.3|12011.3|3371
1659468000000|2022-08-02 19:20:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12020|12016|6499
1659468300000|2022-08-02 19:25:00|12021.5|12017.5|12016.8|12012.8|12021.5|12017.5|12015.3|12011.3|4679
1659468600000|2022-08-02 19:30:00|12015.3|12011.3|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|5239
1659468900000|2022-08-02 19:35:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|4190
1659469200000|2022-08-02 19:40:00|12005.9|12001.9|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|2693
1659469500000|2022-08-02 19:45:00|12007.5|12003.5|12001.2|11997.2|12007.5|12003.5|12001.2|11997.2|5355
1659469800000|2022-08-02 19:50:00|12002.8|11998.8|12009|12005|12010.6|12006.6|12002.8|11998.8|4048
1659470100000|2022-08-02 19:55:00|12007.5|12003.5|12002.8|11998.8|12010.6|12006.6|12002.8|11998.8|6024
1659470400000|2022-08-02 20:00:00|12004.3|12000.3|12009|12005|12012.2|12008.2|12004.3|12000.3|4977
1659470700000|2022-08-02 20:05:00|12010.6|12006.6|12010.6|12006.6|12013.7|12009.7|12009|12005|3556
1659471000000|2022-08-02 20:10:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12009|12005|1782
1659471300000|2022-08-02 20:15:00|12013.7|12009.7|12012.2|12008.2|12018.4|12014.4|12010.6|12006.6|4792
1659471600000|2022-08-02 20:20:00|12013.7|12009.7|12015.3|12011.3|12021.5|12017.5|12012.2|12008.2|2789
1659471900000|2022-08-02 20:25:00|12012.2|12008.2|12013.7|12009.7|12016.8|12012.8|12010.6|12006.6|3491
1659472200000|2022-08-02 20:30:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|2251
1659472500000|2022-08-02 20:35:00|12013.7|12009.7|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|1430
1659472800000|2022-08-02 20:40:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|1681
1659473100000|2022-08-02 20:45:00|12015.3|12011.3|12020|12016|12020|12016|12012.2|12008.2|2129
1659473400000|2022-08-02 20:50:00|12018.4|12014.4|12015.3|12011.3|12021.5|12017.5|12015.3|12011.3|1883
1659473700000|2022-08-02 20:55:00|12016.8|12012.8|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|2719
1659477600000|2022-08-02 22:00:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12011.4|12007.4|583
1659477900000|2022-08-02 22:05:00|12014.5|12010.5|12017.6|12013.6|12018.4|12014.4|12013.7|12009.7|593
1659478200000|2022-08-02 22:10:00|12018.4|12014.4|12022.3|12018.3|12023.1|12019.1|12018.4|12014.4|353
1659478500000|2022-08-02 22:15:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|266
1659478800000|2022-08-02 22:20:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|90
1659479100000|2022-08-02 22:25:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|290
1659479400000|2022-08-02 22:30:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|650
1659479700000|2022-08-02 22:35:00|12018.4|12014.4|12023.1|12019.1|12023.1|12019.1|12016.8|12012.8|769
1659480000000|2022-08-02 22:40:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|156
1659480300000|2022-08-02 22:45:00|12021.5|12017.5|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|407
1659480600000|2022-08-02 22:50:00|12023.1|12019.1|12026.2|12022.2|12027.8|12023.8|12023.1|12019.1|788
1659480900000|2022-08-02 22:55:00|12024.7|12020.7|12024.7|12020.7|12027|12023|12024.7|12020.7|635
1659481200000|2022-08-02 23:00:00|12025.4|12021.4|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|533
1659481500000|2022-08-02 23:05:00|12021.5|12017.5|12020|12016|12022.3|12018.3|12020|12016|331
1659481800000|2022-08-02 23:10:00|12018.4|12014.4|12020|12016|12020|12016|12016.8|12012.8|884
1659482100000|2022-08-02 23:15:00|12019.2|12015.2|12020|12016|12020|12016|12018.4|12014.4|333
1659482400000|2022-08-02 23:20:00|12018.4|12014.4|12013.7|12009.7|12020|12016|12013.7|12009.7|1154
1659482700000|2022-08-02 23:25:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|331
1659483000000|2022-08-02 23:30:00|12012.9|12008.9|12016.1|12012.1|12016.8|12012.8|12012.9|12008.9|1140
1659483300000|2022-08-02 23:35:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|500
1659483600000|2022-08-02 23:40:00|12014.5|12010.5|12016.8|12012.8|12018.4|12014.4|12014.5|12010.5|762
1659483900000|2022-08-02 23:45:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|869
1659484200000|2022-08-02 23:50:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12010.6|12006.6|645
1659484500000|2022-08-02 23:55:00|12013.7|12009.7|12016.8|12012.8|12018.4|12014.4|12012.2|12008.2|475
1659484800000|2022-08-03 00:00:00|12018.4|12014.4|12023.1|12019.1|12026.2|12022.2|12018.4|12014.4|1093
1659485100000|2022-08-03 00:05:00|12021.5|12017.5|12026.2|12022.2|12026.2|12022.2|12021.5|12017.5|1317
1659485400000|2022-08-03 00:10:00|12024.7|12020.7|12024.7|12020.7|12027.8|12023.8|12023.1|12019.1|868
1659485700000|2022-08-03 00:15:00|12023.9|12019.9|12023.1|12019.1|12026.2|12022.2|12021.5|12017.5|1261
1659486000000|2022-08-03 00:20:00|12021.5|12017.5|12026.2|12022.2|12026.2|12022.2|12018.4|12014.4|1036
1659486300000|2022-08-03 00:25:00|12024.7|12020.7|12026.2|12022.2|12030.9|12026.9|12024.7|12020.7|1117
1659486600000|2022-08-03 00:30:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|787
1659486900000|2022-08-03 00:35:00|12026.2|12022.2|12030.9|12026.9|12030.9|12026.9|12026.2|12022.2|1963
1659487200000|2022-08-03 00:40:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|1130
1659487500000|2022-08-03 00:45:00|12028.6|12024.6|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|952
1659487800000|2022-08-03 00:50:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|838
1659488100000|2022-08-03 00:55:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|550
1659488400000|2022-08-03 01:00:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|1452
1659488700000|2022-08-03 01:05:00|12030.9|12026.9|12034|12030|12035.6|12031.6|12030.9|12026.9|2027
1659489000000|2022-08-03 01:10:00|12035.6|12031.6|12045|12041|12046.5|12042.5|12034|12030|4531
1659489300000|2022-08-03 01:15:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12040.3|12036.3|4130
1659489600000|2022-08-03 01:20:00|12040.3|12036.3|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|12118
1659489900000|2022-08-03 01:25:00|12045|12041|12045|12041|12046.5|12042.5|12041.8|12037.8|1278
1659490200000|2022-08-03 01:30:00|12043.4|12039.4|12040.3|12036.3|12043.4|12039.4|12038.7|12034.7|1071
1659490500000|2022-08-03 01:35:00|12041.1|12037.1|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|1122
1659490800000|2022-08-03 01:40:00|12040.3|12036.3|12035.6|12031.6|12041.8|12037.8|12034|12030|1462
1659491100000|2022-08-03 01:45:00|12034|12030|12034|12030|12035.6|12031.6|12034|12030|945
1659491400000|2022-08-03 01:50:00|12032.5|12028.5|12037.2|12033.2|12037.2|12033.2|12030.9|12026.9|1278
1659491700000|2022-08-03 01:55:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|464
1659492000000|2022-08-03 02:00:00|12038.7|12034.7|12038.7|12034.7|12041.8|12037.8|12038.7|12034.7|459
1659492300000|2022-08-03 02:05:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12034|12030|412
1659492600000|2022-08-03 02:10:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|133
1659492900000|2022-08-03 02:15:00|12037.2|12033.2|12038.7|12034.7|12040.3|12036.3|12035.6|12031.6|470
1659493200000|2022-08-03 02:20:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12038.7|12034.7|121
1659493500000|2022-08-03 02:25:00|12041.1|12037.1|12041.8|12037.8|12041.8|12037.8|12038.7|12034.7|515
1659493800000|2022-08-03 02:30:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|620
1659494100000|2022-08-03 02:35:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12043.4|12039.4|375
1659494400000|2022-08-03 02:40:00|12041.8|12037.8|12043.4|12039.4|12045|12041|12041.8|12037.8|313
1659494700000|2022-08-03 02:45:00|12045|12041|12043.4|12039.4|12045|12041|12041.8|12037.8|346
1659495000000|2022-08-03 02:50:00|12045|12041|12045|12041|12046.5|12042.5|12045|12041|806
1659495300000|2022-08-03 02:55:00|12043.4|12039.4|12045|12041|12045|12041|12043.4|12039.4|715
1659495600000|2022-08-03 03:00:00|12043.4|12039.4|12045|12041|12045|12041|12043.4|12039.4|178
1659495900000|2022-08-03 03:05:00|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|12045|12041|433
1659496200000|2022-08-03 03:10:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12045|12041|1591
1659496500000|2022-08-03 03:15:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|662
1659496800000|2022-08-03 03:20:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|806
1659497100000|2022-08-03 03:25:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|1458
1659497400000|2022-08-03 03:30:00|12046.5|12042.5|12049.7|12045.7|12051.2|12047.2|12046.5|12042.5|2895
1659497700000|2022-08-03 03:35:00|12051.2|12047.2|12049.7|12045.7|12051.2|12047.2|12049.7|12045.7|387
1659498000000|2022-08-03 03:40:00|12051.2|12047.2|12048.1|12044.1|12051.2|12047.2|12046.5|12042.5|1072
1659498300000|2022-08-03 03:45:00|12049.7|12045.7|12049.7|12045.7|12051.2|12047.2|12049.7|12045.7|453
1659498600000|2022-08-03 03:50:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12048.1|12044.1|414
1659498900000|2022-08-03 03:55:00|12048.1|12044.1|12048.1|12044.1|12049.7|12045.7|12046.5|12042.5|1037
1659499200000|2022-08-03 04:00:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|508
1659499500000|2022-08-03 04:05:00|12047.3|12043.3|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|475
1659499800000|2022-08-03 04:10:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|591
1659500100000|2022-08-03 04:15:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|482
1659500400000|2022-08-03 04:20:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|110
1659500700000|2022-08-03 04:25:00|12048.9|12044.9|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|459
1659501000000|2022-08-03 04:30:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|514
1659501300000|2022-08-03 04:35:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|614
1659501600000|2022-08-03 04:40:00|12048.1|12044.1|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|452
1659501900000|2022-08-03 04:45:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|350
1659502200000|2022-08-03 04:50:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|232
1659502500000|2022-08-03 04:55:00|12049.7|12045.7|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|291
1659502800000|2022-08-03 05:00:00|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|12045|12041|697
1659503100000|2022-08-03 05:05:00|12048.1|12044.1|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|611
1659503400000|2022-08-03 05:10:00|12045|12041|12045|12041|12045|12041|12045|12041|894
1659503700000|2022-08-03 05:15:00|12043.4|12039.4|12045|12041|12045|12041|12043.4|12039.4|381
1659504000000|2022-08-03 05:20:00|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|12045|12041|262
1659504300000|2022-08-03 05:25:00|12045|12041|12045|12041|12046.5|12042.5|12045|12041|114
1659504600000|2022-08-03 05:30:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12045|12041|444
1659504900000|2022-08-03 05:35:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|318
1659505200000|2022-08-03 05:40:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|274
1659505500000|2022-08-03 05:45:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|1005
1659505800000|2022-08-03 05:50:00|12045|12041|12043.4|12039.4|12045|12041|12041.8|12037.8|1706
1659506100000|2022-08-03 05:55:00|12041.8|12037.8|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|1489
1659506400000|2022-08-03 06:00:00|12038.7|12034.7|12035.6|12031.6|12040.3|12036.3|12035.6|12031.6|2802
1659506700000|2022-08-03 06:05:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12034|12030|1524
1659507000000|2022-08-03 06:10:00|12038.7|12034.7|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|1674
1659507300000|2022-08-03 06:15:00|12038.7|12034.7|12041.8|12037.8|12041.8|12037.8|12038.7|12034.7|1091
1659507600000|2022-08-03 06:20:00|12040.3|12036.3|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|1388
1659507900000|2022-08-03 06:25:00|12037.9|12033.9|12035.6|12031.6|12038.7|12034.7|12034|12030|2963
1659508200000|2022-08-03 06:30:00|12034|12030|12030.9|12026.9|12035.6|12031.6|12029.3|12025.3|3254
1659508500000|2022-08-03 06:35:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12031.7|12027.7|1959
1659508800000|2022-08-03 06:40:00|12035.6|12031.6|12041.8|12037.8|12041.8|12037.8|12034|12030|1905
1659509100000|2022-08-03 06:45:00|12040.3|12036.3|12045|12041|12048.1|12044.1|12040.3|12036.3|4441
1659509400000|2022-08-03 06:50:00|12046.5|12042.5|12038.7|12034.7|12046.5|12042.5|12035.6|12031.6|2776
1659509700000|2022-08-03 06:55:00|12040.3|12036.3|12034|12030|12040.3|12036.3|12034|12030|1988
1659510000000|2022-08-03 07:00:00|12035.6|12031.6|12040.3|12036.3|12041.8|12037.8|12035.6|12031.6|2105
1659510300000|2022-08-03 07:05:00|12038.7|12034.7|12034|12030|12040.3|12036.3|12034|12030|1360
1659510600000|2022-08-03 07:10:00|12035.6|12031.6|12032.5|12028.5|12035.6|12031.6|12029.3|12025.3|1788
1659510900000|2022-08-03 07:15:00|12034|12030|12021.5|12017.5|12034|12030|12021.5|12017.5|4204
1659511200000|2022-08-03 07:20:00|12020|12016|12010.6|12006.6|12020|12016|12007.5|12003.5|9410
1659511500000|2022-08-03 07:25:00|12012.2|12008.2|12004.3|12000.3|12012.2|12008.2|12002.8|11998.8|6813
1659511800000|2022-08-03 07:30:00|12005.9|12001.9|12015.3|12011.3|12015.3|12011.3|12002.8|11998.8|3861
1659512100000|2022-08-03 07:35:00|12013.7|12009.7|12017.6|12013.6|12018.4|12014.4|12010.6|12006.6|2762
1659512400000|2022-08-03 07:40:00|12018.4|12014.4|12010.6|12006.6|12021.5|12017.5|12010.6|12006.6|4536
1659512700000|2022-08-03 07:45:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12004.3|12000.3|4212
1659513000000|2022-08-03 07:50:00|12009|12005|12013.7|12009.7|12013.7|12009.7|12002.8|11998.8|2147
1659513300000|2022-08-03 07:55:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12009|12005|1368
1659513600000|2022-08-03 08:00:00|12013.7|12009.7|12010.6|12006.6|12013.7|12009.7|12009|12005|1529
1659513900000|2022-08-03 08:05:00|12009|12005|12002.8|11998.8|12009|12005|12002.8|11998.8|1547
1659514200000|2022-08-03 08:10:00|12004.3|12000.3|12010.6|12006.6|12012.2|12008.2|12002.8|11998.8|2541
1659514500000|2022-08-03 08:15:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12009|12005|2154
1659514800000|2022-08-03 08:20:00|12012.2|12008.2|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|1611
1659515100000|2022-08-03 08:25:00|12012.2|12008.2|12016.8|12012.8|12016.8|12012.8|12010.6|12006.6|2621
1659515400000|2022-08-03 08:30:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|1316
1659515700000|2022-08-03 08:35:00|12015.3|12011.3|12012.2|12008.2|12016.8|12012.8|12011.4|12007.4|1350
1659516000000|2022-08-03 08:40:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12009|12005|687
1659516300000|2022-08-03 08:45:00|12007.5|12003.5|12009|12005|12009|12005|12007.5|12003.5|1194
1659516600000|2022-08-03 08:50:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12009|12005|1147
1659516900000|2022-08-03 08:55:00|12010.6|12006.6|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|895
1659517200000|2022-08-03 09:00:00|12013.7|12009.7|12016.8|12012.8|12018.4|12014.4|12012.2|12008.2|2203
1659517500000|2022-08-03 09:05:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12016.8|12012.8|1065
1659517800000|2022-08-03 09:10:00|12018.4|12014.4|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|1506
1659518100000|2022-08-03 09:15:00|12013.7|12009.7|12012.2|12008.2|12014.5|12010.5|12012.2|12008.2|692
1659518400000|2022-08-03 09:20:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|662
1659518700000|2022-08-03 09:25:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|1289
1659519000000|2022-08-03 09:30:00|12016.8|12012.8|12010.6|12006.6|12016.8|12012.8|12010.6|12006.6|1101
1659519300000|2022-08-03 09:35:00|12009|12005|12007.5|12003.5|12009|12005|12005.9|12001.9|2159
1659519600000|2022-08-03 09:40:00|12005.9|12001.9|12009|12005|12010.6|12006.6|12005.9|12001.9|700
1659519900000|2022-08-03 09:45:00|12007.5|12003.5|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|660
1659520200000|2022-08-03 09:50:00|12008.3|12004.3|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|753
1659520500000|2022-08-03 09:55:00|12005.9|12001.9|12002.8|11998.8|12007.5|12003.5|12002.8|11998.8|1026
1659520800000|2022-08-03 10:00:00|12004.3|12000.3|12005.9|12001.9|12007.5|12003.5|12002.8|11998.8|728
1659521100000|2022-08-03 10:05:00|12007.5|12003.5|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|1299
1659521400000|2022-08-03 10:10:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|1142
1659521700000|2022-08-03 10:15:00|12005.9|12001.9|11998.1|11994.1|12005.9|12001.9|11996.5|11992.5|2563
1659522000000|2022-08-03 10:20:00|11996.5|11992.5|11988.7|11984.7|11998.1|11994.1|11987.2|11983.2|6195
1659522300000|2022-08-03 10:25:00|11987.2|11983.2|11985.6|11981.6|11990.3|11986.3|11985.6|11981.6|3757
1659522600000|2022-08-03 10:30:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|3718
1659522900000|2022-08-03 10:35:00|11986.4|11982.4|11988.7|11984.7|11990.3|11986.3|11986.4|11982.4|1510
1659523200000|2022-08-03 10:40:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|1201
1659523500000|2022-08-03 10:45:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1391
1659523800000|2022-08-03 10:50:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|2819
1659524100000|2022-08-03 10:55:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|1954
1659524400000|2022-08-03 11:00:00|11991.8|11987.8|11996.5|11992.5|11996.5|11992.5|11991.8|11987.8|2379
1659524700000|2022-08-03 11:05:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|872
1659525000000|2022-08-03 11:10:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11996.5|11992.5|1195
1659525300000|2022-08-03 11:15:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|2861
1659525600000|2022-08-03 11:20:00|11998.1|11994.1|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|1278
1659525900000|2022-08-03 11:25:00|11999.7|11995.7|11993.4|11989.4|12001.2|11997.2|11993.4|11989.4|1843
1659526200000|2022-08-03 11:30:00|11991.8|11987.8|11990.3|11986.3|11993.4|11989.4|11988.7|11984.7|1764
1659526500000|2022-08-03 11:35:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|2603
1659526800000|2022-08-03 11:40:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11987.2|11983.2|2082
1659527100000|2022-08-03 11:45:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11984|11980|3395
1659527400000|2022-08-03 11:50:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1983
1659527700000|2022-08-03 11:55:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|1835
1659528000000|2022-08-03 12:00:00|11988.7|11984.7|11984|11980|11990.3|11986.3|11982.5|11978.5|4654
1659528300000|2022-08-03 12:05:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11982.5|11978.5|4908
1659528600000|2022-08-03 12:10:00|11985.6|11981.6|11984|11980|11988.7|11984.7|11982.5|11978.5|2788
1659528900000|2022-08-03 12:15:00|11982.5|11978.5|11988.7|11984.7|11990.3|11986.3|11980.9|11976.9|4857
1659529200000|2022-08-03 12:20:00|11990.3|11986.3|11987.2|11983.2|11996.5|11992.5|11982.5|11978.5|7986
1659529500000|2022-08-03 12:25:00|11985.6|11981.6|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|4777
1659529800000|2022-08-03 12:30:00|11985.6|11981.6|11985.6|11981.6|11991.8|11987.8|11985.6|11981.6|5140
1659530100000|2022-08-03 12:35:00|11984|11980|11977.8|11973.8|11985.6|11981.6|11977.8|11973.8|8506
1659530400000|2022-08-03 12:40:00|11979.3|11975.3|11984|11980|11988.7|11984.7|11979.3|11975.3|6291
1659530700000|2022-08-03 12:45:00|11984.8|11980.8|11984|11980|11988.7|11984.7|11982.5|11978.5|4545
1659531000000|2022-08-03 12:50:00|11982.5|11978.5|11977.8|11973.8|11984|11980|11977.8|11973.8|3988
1659531300000|2022-08-03 12:55:00|11979.3|11975.3|11985.6|11981.6|11987.2|11983.2|11979.3|11975.3|2817
1659531600000|2022-08-03 13:00:00|11987.2|11983.2|11987.2|11983.2|11990.3|11986.3|11984|11980|4435
1659531900000|2022-08-03 13:05:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|5722
1659532200000|2022-08-03 13:10:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11987.2|11983.2|5088
1659532500000|2022-08-03 13:15:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11982.5|11978.5|4639
1659532800000|2022-08-03 13:20:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11984|11980|3153
1659533100000|2022-08-03 13:25:00|11986.4|11982.4|11990.3|11986.3|11990.3|11986.3|11984|11980|2917
1659533400000|2022-08-03 13:30:00|11991.8|11987.8|11991.8|11987.8|11996.5|11992.5|11990.3|11986.3|7963
1659533700000|2022-08-03 13:35:00|11993.4|11989.4|11995|11991|11998.1|11994.1|11991.8|11987.8|4459
1659534000000|2022-08-03 13:40:00|11993.4|11989.4|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|6227
1659534300000|2022-08-03 13:45:00|11995|11991|11995|11991|11996.5|11992.5|11988.7|11984.7|4459
1659534600000|2022-08-03 13:50:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11995|11991|4179
1659534900000|2022-08-03 13:55:00|12002.8|11998.8|12009|12005|12013.7|12009.7|12001.2|11997.2|12888
1659535200000|2022-08-03 14:00:00|11991.8|11987.8|11979.3|11975.3|11991.8|11987.8|11969.2|11965.2|19116
1659535500000|2022-08-03 14:05:00|11977.8|11973.8|11968.4|11964.4|11980.9|11976.9|11966.8|11962.8|13192
1659535800000|2022-08-03 14:10:00|11967.6|11963.6|11955.9|11951.9|11967.6|11963.6|11955.9|11951.9|16424
1659536100000|2022-08-03 14:15:00|11957.5|11953.5|11949.7|11945.7|11957.5|11953.5|11935.6|11931.6|19943
1659536400000|2022-08-03 14:20:00|11948.1|11944.1|11960.6|11956.6|11962.2|11958.2|11946.5|11942.5|11423
1659536700000|2022-08-03 14:25:00|11962.2|11958.2|11966.8|11962.8|11968.4|11964.4|11955.9|11951.9|9992
1659537000000|2022-08-03 14:30:00|11968.4|11964.4|11963.7|11959.7|11970|11966|11957.5|11953.5|6627
1659537300000|2022-08-03 14:35:00|11965.3|11961.3|11976.2|11972.2|11977.8|11973.8|11959|11955|8969
1659537600000|2022-08-03 14:40:00|11977.8|11973.8|11965.3|11961.3|11977.8|11973.8|11965.3|11961.3|9417
1659537900000|2022-08-03 14:45:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11959|11955|10080
1659538200000|2022-08-03 14:50:00|11966.8|11962.8|11962.2|11958.2|11966.8|11962.8|11960.6|11956.6|6302
1659538500000|2022-08-03 14:55:00|11963.7|11959.7|11959|11955|11965.3|11961.3|11957.5|11953.5|5244
1659538800000|2022-08-03 15:00:00|11960.6|11956.6|11966.8|11962.8|11970|11966|11957.5|11953.5|5105
1659539100000|2022-08-03 15:05:00|11967.6|11963.6|11970|11966|11971.5|11967.5|11965.3|11961.3|4161
1659539400000|2022-08-03 15:10:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11966.8|11962.8|2845
1659539700000|2022-08-03 15:15:00|11971.5|11967.5|11968.4|11964.4|11974.7|11970.7|11966.8|11962.8|4345
1659540000000|2022-08-03 15:20:00|11970|11966|11973.1|11969.1|11976.2|11972.2|11968.4|11964.4|11259
1659540300000|2022-08-03 15:25:00|11971.5|11967.5|11977.8|11973.8|11982.5|11978.5|11971.5|11967.5|7654
1659540600000|2022-08-03 15:30:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11974.7|11970.7|3917
1659540900000|2022-08-03 15:35:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|3155
1659541200000|2022-08-03 15:40:00|11979.3|11975.3|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|4583
1659541500000|2022-08-03 15:45:00|11980.1|11976.1|11984|11980|11987.2|11983.2|11979.3|11975.3|6283
1659541800000|2022-08-03 15:50:00|11984.8|11980.8|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|2794
1659542100000|2022-08-03 15:55:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|4011
1659542400000|2022-08-03 16:00:00|11980.9|11976.9|11991.8|11987.8|11991.8|11987.8|11979.3|11975.3|3255
1659542700000|2022-08-03 16:05:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11988.7|11984.7|6430
1659543000000|2022-08-03 16:10:00|11991.8|11987.8|11996.5|11992.5|11998.1|11994.1|11990.3|11986.3|3575
1659543300000|2022-08-03 16:15:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11995|11991|2342
1659543600000|2022-08-03 16:20:00|11996.5|11992.5|12001.2|11997.2|12005.9|12001.9|11995|11991|6482
1659543900000|2022-08-03 16:25:00|11999.7|11995.7|11993.4|11989.4|12001.2|11997.2|11993.4|11989.4|4573
1659544200000|2022-08-03 16:30:00|11991.8|11987.8|11991.8|11987.8|11996.5|11992.5|11991.8|11987.8|3435
1659544500000|2022-08-03 16:35:00|11993.4|11989.4|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|3262
1659544800000|2022-08-03 16:40:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|3335
1659545100000|2022-08-03 16:45:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1734
1659545400000|2022-08-03 16:50:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|3535
1659545700000|2022-08-03 16:55:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|3184
1659546000000|2022-08-03 17:00:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1640
1659546300000|2022-08-03 17:05:00|11990.3|11986.3|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|1810
1659546600000|2022-08-03 17:10:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|1434
1659546900000|2022-08-03 17:15:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|2590
1659547200000|2022-08-03 17:20:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|3500
1659547500000|2022-08-03 17:25:00|11987.2|11983.2|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|2339
1659547800000|2022-08-03 17:30:00|11987.9|11983.9|11991.8|11987.8|11993.4|11989.4|11987.9|11983.9|2292
1659548100000|2022-08-03 17:35:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|296
1659548400000|2022-08-03 17:40:00|11993.4|11989.4|11995|11991|11996.5|11992.5|11993.4|11989.4|3854
1659548700000|2022-08-03 17:45:00|11996.5|11992.5|11999.7|11995.7|12001.2|11997.2|11995|11991|2485
1659549000000|2022-08-03 17:50:00|11998.1|11994.1|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|3137
1659549300000|2022-08-03 17:55:00|11998.1|11994.1|12004.3|12000.3|12004.3|12000.3|11998.1|11994.1|5028
1659549600000|2022-08-03 18:00:00|12002.8|11998.8|12004.3|12000.3|12007.5|12003.5|12002.8|11998.8|5115
1659549900000|2022-08-03 18:05:00|12002.8|11998.8|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|3841
1659550200000|2022-08-03 18:10:00|12001.2|11997.2|12004.3|12000.3|12007.5|12003.5|11999.7|11995.7|8683
1659550500000|2022-08-03 18:15:00|12002.8|11998.8|12002.8|11998.8|12005.9|12001.9|12001.2|11997.2|3323
1659550800000|2022-08-03 18:20:00|12001.2|11997.2|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|2713
1659551100000|2022-08-03 18:25:00|12001.2|11997.2|12002.8|11998.8|12005.9|12001.9|11999.7|11995.7|3516
1659551400000|2022-08-03 18:30:00|12004.3|12000.3|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|1366
1659551700000|2022-08-03 18:35:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|1421
1659552000000|2022-08-03 18:40:00|12002.8|11998.8|12001.2|11997.2|12002.8|11998.8|12001.2|11997.2|1911
1659552300000|2022-08-03 18:45:00|11999.7|11995.7|12009|12005|12009|12005|11999.7|11995.7|3417
1659552600000|2022-08-03 18:50:00|12007.5|12003.5|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|4758
1659552900000|2022-08-03 18:55:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|7035
1659553200000|2022-08-03 19:00:00|12009|12005|12013.7|12009.7|12015.3|12011.3|12009|12005|4183
1659553500000|2022-08-03 19:05:00|12015.3|12011.3|12012.2|12008.2|12015.3|12011.3|12010.6|12006.6|1764
1659553800000|2022-08-03 19:10:00|12010.6|12006.6|12018.4|12014.4|12018.4|12014.4|12010.6|12006.6|1894
1659554100000|2022-08-03 19:15:00|12016.8|12012.8|12021.5|12017.5|12024.7|12020.7|12016.8|12012.8|3696
1659554400000|2022-08-03 19:20:00|12023.1|12019.1|12018.4|12014.4|12026.2|12022.2|12018.4|12014.4|5048
1659554700000|2022-08-03 19:25:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12020|12016|2209
1659555000000|2022-08-03 19:30:00|12022.3|12018.3|12024.7|12020.7|12024.7|12020.7|12020|12016|1880
1659555300000|2022-08-03 19:35:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12023.1|12019.1|1927
1659555600000|2022-08-03 19:40:00|12029.3|12025.3|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|2867
1659555900000|2022-08-03 19:45:00|12029.3|12025.3|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|2310
1659556200000|2022-08-03 19:50:00|12029.3|12025.3|12032.5|12028.5|12034|12030|12026.2|12022.2|3540
1659556500000|2022-08-03 19:55:00|12030.9|12026.9|12037.2|12033.2|12038.7|12034.7|12030.9|12026.9|8090
1659556800000|2022-08-03 20:00:00|12038.7|12034.7|12041.8|12037.8|12043.4|12039.4|12037.2|12033.2|13126
1659557100000|2022-08-03 20:05:00|12040.3|12036.3|12043.4|12039.4|12046.5|12042.5|12040.3|12036.3|7081
1659557400000|2022-08-03 20:10:00|12044.2|12040.2|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|4336
1659557700000|2022-08-03 20:15:00|12041.8|12037.8|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|6345
1659558000000|2022-08-03 20:20:00|12035.6|12031.6|12037.9|12033.9|12038.7|12034.7|12034|12030|1479
1659558300000|2022-08-03 20:25:00|12037.2|12033.2|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|1896
1659558600000|2022-08-03 20:30:00|12038.7|12034.7|12041.8|12037.8|12043.4|12039.4|12038.7|12034.7|3223
1659558900000|2022-08-03 20:35:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|1312
1659559200000|2022-08-03 20:40:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|934
1659559500000|2022-08-03 20:45:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12037.2|12033.2|1325
1659559800000|2022-08-03 20:50:00|12039.5|12035.5|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|1697
1659560100000|2022-08-03 20:55:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|2999
1659564000000|2022-08-03 22:00:00|12040.3|12036.3|12035.6|12031.6|12040.3|12036.3|12034|12030|1447
1659564300000|2022-08-03 22:05:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|408
1659564600000|2022-08-03 22:10:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|401
1659564900000|2022-08-03 22:15:00|12031.7|12027.7|12032.5|12028.5|12032.5|12028.5|12031.7|12027.7|115
1659565200000|2022-08-03 22:20:00|12031.7|12027.7|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|165
1659565500000|2022-08-03 22:25:00|12032.5|12028.5|12034|12030|12034|12030|12032.5|12028.5|406
1659565800000|2022-08-03 22:30:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|175
1659566100000|2022-08-03 22:35:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|564
1659566400000|2022-08-03 22:40:00|12029.3|12025.3|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|464
1659566700000|2022-08-03 22:45:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|37
1659567000000|2022-08-03 22:50:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|219
1659567300000|2022-08-03 22:55:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|445
1659567600000|2022-08-03 23:00:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|185
1659567900000|2022-08-03 23:05:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|244
1659568200000|2022-08-03 23:10:00|||||||||83
1659568500000|2022-08-03 23:15:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|231
1659568800000|2022-08-03 23:20:00|12031.7|12027.7|12029.3|12025.3|12031.7|12027.7|12029.3|12025.3|289
1659569100000|2022-08-03 23:25:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|157
1659569400000|2022-08-03 23:30:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|353
1659569700000|2022-08-03 23:35:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|150
1659570000000|2022-08-03 23:40:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|514
1659570300000|2022-08-03 23:45:00|12032.5|12028.5|12032.5|12028.5|12033.3|12029.3|12032.5|12028.5|707
1659570600000|2022-08-03 23:50:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|82
1659570900000|2022-08-03 23:55:00|12034|12030|12034|12030|12034|12030|12032.5|12028.5|156
1659571200000|2022-08-04 00:00:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12030.9|12026.9|436
1659571500000|2022-08-04 00:05:00|12033.3|12029.3|12032.5|12028.5|12034|12030|12032.5|12028.5|352
1659571800000|2022-08-04 00:10:00|12030.9|12026.9|12034|12030|12034|12030|12030.9|12026.9|224
1659572100000|2022-08-04 00:15:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|421
1659572400000|2022-08-04 00:20:00|||||||||211
1659572700000|2022-08-04 00:25:00|12034|12030|12034|12030|12034|12030|12034|12030|295
1659573000000|2022-08-04 00:30:00|12032.5|12028.5|12037.2|12033.2|12037.2|12033.2|12032.5|12028.5|560
1659573300000|2022-08-04 00:35:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|353
1659573600000|2022-08-04 00:40:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|334
1659573900000|2022-08-04 00:45:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12034.8|12030.8|370
1659574200000|2022-08-04 00:50:00|12034.8|12030.8|12035.6|12031.6|12035.6|12031.6|12034|12030|555
1659574500000|2022-08-04 00:55:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|348
1659574800000|2022-08-04 01:00:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12037.2|12033.2|762
1659575100000|2022-08-04 01:05:00|12038.7|12034.7|12040.3|12036.3|12040.3|12036.3|12038.7|12034.7|302
1659575400000|2022-08-04 01:10:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|1523
1659575700000|2022-08-04 01:15:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|1483
1659576000000|2022-08-04 01:20:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|502
1659576300000|2022-08-04 01:25:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|253
1659576600000|2022-08-04 01:30:00|12043.4|12039.4|12045|12041|12045|12041|12041.8|12037.8|1475
1659576900000|2022-08-04 01:35:00|12043.4|12039.4|12038.7|12034.7|12045|12041|12038.7|12034.7|497
1659577200000|2022-08-04 01:40:00|12040.3|12036.3|12037.2|12033.2|12040.3|12036.3|12037.2|12033.2|428
1659577500000|2022-08-04 01:45:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|768
1659577800000|2022-08-04 01:50:00|12034|12030|12034|12030|12034|12030|12034|12030|761
1659578100000|2022-08-04 01:55:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|919
1659578400000|2022-08-04 02:00:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|472
1659578700000|2022-08-04 02:05:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|440
1659579000000|2022-08-04 02:10:00|12026.2|12022.2|12030.9|12026.9|12030.9|12026.9|12026.2|12022.2|1583
1659579300000|2022-08-04 02:15:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|455
1659579600000|2022-08-04 02:20:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|312
1659579900000|2022-08-04 02:25:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|232
1659580200000|2022-08-04 02:30:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|609
1659580500000|2022-08-04 02:35:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|303
1659580800000|2022-08-04 02:40:00|12031.7|12027.7|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|130
1659581100000|2022-08-04 02:45:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|1624
1659581400000|2022-08-04 02:50:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|257
1659581700000|2022-08-04 02:55:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|432
1659582000000|2022-08-04 03:00:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|338
1659582300000|2022-08-04 03:05:00|12031.7|12027.7|12029.3|12025.3|12031.7|12027.7|12029.3|12025.3|417
1659582600000|2022-08-04 03:10:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|363
1659582900000|2022-08-04 03:15:00|12030.9|12026.9|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|266
1659583200000|2022-08-04 03:20:00|12027.8|12023.8|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|481
1659583500000|2022-08-04 03:25:00|12030.1|12026.1|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|30
1659583800000|2022-08-04 03:30:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|659
1659584100000|2022-08-04 03:35:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|274
1659584400000|2022-08-04 03:40:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|392
1659584700000|2022-08-04 03:45:00|12034|12030|12034|12030|12035.6|12031.6|12032.5|12028.5|878
1659585000000|2022-08-04 03:50:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|426
1659585300000|2022-08-04 03:55:00|12031.7|12027.7|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|239
1659585600000|2022-08-04 04:00:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|132
1659585900000|2022-08-04 04:05:00|12034|12030|12034|12030|12035.6|12031.6|12032.5|12028.5|719
1659586200000|2022-08-04 04:10:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12034|12030|497
1659586500000|2022-08-04 04:15:00|12034|12030|12034|12030|12034|12030|12032.5|12028.5|167
1659586800000|2022-08-04 04:20:00|12032.5|12028.5|12034|12030|12034|12030|12032.5|12028.5|267
1659587100000|2022-08-04 04:25:00|||||||||7
1659587400000|2022-08-04 04:30:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12034|12030|638
1659587700000|2022-08-04 04:35:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|85
1659588000000|2022-08-04 04:40:00|12037.2|12033.2|12034|12030|12037.2|12033.2|12034|12030|306
1659588300000|2022-08-04 04:45:00|12035.6|12031.6|12034|12030|12035.6|12031.6|12034|12030|68
1659588600000|2022-08-04 04:50:00|12035.6|12031.6|12032.5|12028.5|12035.6|12031.6|12032.5|12028.5|443
1659588900000|2022-08-04 04:55:00|||||||||179
1659589200000|2022-08-04 05:00:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|317
1659589500000|2022-08-04 05:05:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12030.9|12026.9|168
1659589800000|2022-08-04 05:10:00|||||||||318
1659590100000|2022-08-04 05:15:00|||||||||42
1659590400000|2022-08-04 05:20:00|||||||||109
1659590700000|2022-08-04 05:25:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|282
1659591000000|2022-08-04 05:30:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|200
1659591300000|2022-08-04 05:35:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|348
1659591600000|2022-08-04 05:40:00|||||||||16
1659591900000|2022-08-04 05:45:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|42
1659592200000|2022-08-04 05:50:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|215
1659592500000|2022-08-04 05:55:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|427
1659592800000|2022-08-04 06:00:00|12029.3|12025.3|12024.7|12020.7|12029.3|12025.3|12024.7|12020.7|1941
1659593100000|2022-08-04 06:05:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|1774
1659593400000|2022-08-04 06:10:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12020|12016|2221
1659593700000|2022-08-04 06:15:00|12023.1|12019.1|12021.5|12017.5|12026.2|12022.2|12021.5|12017.5|2163
1659594000000|2022-08-04 06:20:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|883
1659594300000|2022-08-04 06:25:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12020|12016|1268
1659594600000|2022-08-04 06:30:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12020|12016|1229
1659594900000|2022-08-04 06:35:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12020|12016|560
1659595200000|2022-08-04 06:40:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12018.4|12014.4|1427
1659595500000|2022-08-04 06:45:00|12021.5|12017.5|12020|12016|12023.1|12019.1|12020|12016|822
1659595800000|2022-08-04 06:50:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|509
1659596100000|2022-08-04 06:55:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|1183
1659596400000|2022-08-04 07:00:00|12021.5|12017.5|12023.1|12019.1|12026.2|12022.2|12021.5|12017.5|770
1659596700000|2022-08-04 07:05:00|12021.5|12017.5|12024.7|12020.7|12024.7|12020.7|12020|12016|1542
1659597000000|2022-08-04 07:10:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|1057
1659597300000|2022-08-04 07:15:00|12026.2|12022.2|12030.9|12026.9|12030.9|12026.9|12024.7|12020.7|963
1659597600000|2022-08-04 07:20:00|12030.1|12026.1|12034|12030|12034|12030|12029.3|12025.3|1684
1659597900000|2022-08-04 07:25:00|12035.6|12031.6|12034|12030|12035.6|12031.6|12032.5|12028.5|859
1659598200000|2022-08-04 07:30:00|12035.6|12031.6|12027.8|12023.8|12035.6|12031.6|12027.8|12023.8|1876
1659598500000|2022-08-04 07:35:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|1428
1659598800000|2022-08-04 07:40:00|12027|12023|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|1358
1659599100000|2022-08-04 07:45:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|2409
1659599400000|2022-08-04 07:50:00|12024.7|12020.7|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|1998
1659599700000|2022-08-04 07:55:00|12023.9|12019.9|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|967
1659600000000|2022-08-04 08:00:00|12024.7|12020.7|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|1744
1659600300000|2022-08-04 08:05:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|1133
1659600600000|2022-08-04 08:10:00|12020|12016|12024.7|12020.7|12024.7|12020.7|12020|12016|2058
1659600900000|2022-08-04 08:15:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|1715
1659601200000|2022-08-04 08:20:00|12020|12016|12018.4|12014.4|12020|12016|12016.8|12012.8|3894
1659601500000|2022-08-04 08:25:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|1209
1659601800000|2022-08-04 08:30:00|12020|12016|12016.8|12012.8|12020|12016|12015.3|12011.3|2011
1659602100000|2022-08-04 08:35:00|12015.3|12011.3|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|887
1659602400000|2022-08-04 08:40:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|1513
1659602700000|2022-08-04 08:45:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|1643
1659603000000|2022-08-04 08:50:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|1273
1659603300000|2022-08-04 08:55:00|12018.4|12014.4|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|1547
1659603600000|2022-08-04 09:00:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|650
1659603900000|2022-08-04 09:05:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|538
1659604200000|2022-08-04 09:10:00|12018.4|12014.4|12021.5|12017.5|12021.5|12017.5|12016.8|12012.8|1430
1659604500000|2022-08-04 09:15:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|1518
1659604800000|2022-08-04 09:20:00|12023.1|12019.1|12020|12016|12023.1|12019.1|12020|12016|1090
1659605100000|2022-08-04 09:25:00|12020.8|12016.8|12021.5|12017.5|12024.7|12020.7|12020.8|12016.8|1036
1659605400000|2022-08-04 09:30:00|12023.1|12019.1|12020|12016|12023.1|12019.1|12018.4|12014.4|877
1659605700000|2022-08-04 09:35:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12020|12016|699
1659606000000|2022-08-04 09:40:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12020|12016|488
1659606300000|2022-08-04 09:45:00|12021.5|12017.5|12026.2|12022.2|12027.8|12023.8|12021.5|12017.5|1435
1659606600000|2022-08-04 09:50:00|12027.8|12023.8|12025.4|12021.4|12027.8|12023.8|12024.7|12020.7|1595
1659606900000|2022-08-04 09:55:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|1408
1659607200000|2022-08-04 10:00:00|12023.1|12019.1|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|598
1659607500000|2022-08-04 10:05:00|||||||||599
1659607800000|2022-08-04 10:10:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|426
1659608100000|2022-08-04 10:15:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|313
1659608400000|2022-08-04 10:20:00|12024.7|12020.7|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|824
1659608700000|2022-08-04 10:25:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|443
1659609000000|2022-08-04 10:30:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12020|12016|907
1659609300000|2022-08-04 10:35:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12020|12016|847
1659609600000|2022-08-04 10:40:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12020|12016|517
1659609900000|2022-08-04 10:45:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|250
1659610200000|2022-08-04 10:50:00|12021.5|12017.5|12023.9|12019.9|12024.7|12020.7|12020|12016|1612
1659610500000|2022-08-04 10:55:00|12023.1|12019.1|12021.5|12017.5|12023.9|12019.9|12021.5|12017.5|975
1659610800000|2022-08-04 11:00:00|12016.8|12012.8|12026.2|12022.2|12030.9|12026.9|12015.3|12011.3|4576
1659611100000|2022-08-04 11:05:00|12027.8|12023.8|12035.6|12031.6|12038.7|12034.7|12026.2|12022.2|4611
1659611400000|2022-08-04 11:10:00|12037.2|12033.2|12027.8|12023.8|12037.2|12033.2|12026.2|12022.2|1836
1659611700000|2022-08-04 11:15:00|12029.3|12025.3|12034|12030|12037.2|12033.2|12027.8|12023.8|1582
1659612000000|2022-08-04 11:20:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|1113
1659612300000|2022-08-04 11:25:00|12034|12030|12030.9|12026.9|12034|12030|12027.8|12023.8|1676
1659612600000|2022-08-04 11:30:00|12029.3|12025.3|12032.5|12028.5|12034|12030|12029.3|12025.3|1828
1659612900000|2022-08-04 11:35:00|12034|12030|12040.3|12036.3|12040.3|12036.3|12032.5|12028.5|2718
1659613200000|2022-08-04 11:40:00|12041.8|12037.8|12037.2|12033.2|12046.5|12042.5|12037.2|12033.2|4181
1659613500000|2022-08-04 11:45:00|12038.7|12034.7|12032.5|12028.5|12038.7|12034.7|12030.9|12026.9|3745
1659613800000|2022-08-04 11:50:00|12034|12030|12041.8|12037.8|12045|12041|12034|12030|3233
1659614100000|2022-08-04 11:55:00|12043.4|12039.4|12051.2|12047.2|12057.5|12053.5|12041.8|12037.8|11059
1659614400000|2022-08-04 12:00:00|12052.8|12048.8|12049.7|12045.7|12052.8|12048.8|12046.5|12042.5|5089
1659614700000|2022-08-04 12:05:00|12051.2|12047.2|12055.9|12051.9|12055.9|12051.9|12048.1|12044.1|2415
1659615000000|2022-08-04 12:10:00|12054.3|12050.3|12066.8|12062.8|12070|12066|12054.3|12050.3|11163
1659615300000|2022-08-04 12:15:00|12068.4|12064.4|12063.7|12059.7|12071.5|12067.5|12060.6|12056.6|7763
1659615600000|2022-08-04 12:20:00|12065.3|12061.3|12066.8|12062.8|12071.5|12067.5|12063.7|12059.7|5589
1659615900000|2022-08-04 12:25:00|12065.3|12061.3|12071.5|12067.5|12071.5|12067.5|12065.3|12061.3|5018
1659616200000|2022-08-04 12:30:00|12070|12066|12068.4|12064.4|12076.2|12072.2|12063.7|12059.7|11031
1659616500000|2022-08-04 12:35:00|12070|12066|12080.9|12076.9|12080.9|12076.9|12065.3|12061.3|8049
1659616800000|2022-08-04 12:40:00|12082.5|12078.5|12076.2|12072.2|12084|12080|12074.7|12070.7|7391
1659617100000|2022-08-04 12:45:00|12077.8|12073.8|12079.3|12075.3|12079.3|12075.3|12066.8|12062.8|5903
1659617400000|2022-08-04 12:50:00|12077.8|12073.8|12073.1|12069.1|12079.3|12075.3|12068.4|12064.4|4700
1659617700000|2022-08-04 12:55:00|12074.7|12070.7|12070|12066|12074.7|12070.7|12068.4|12064.4|4258
1659618000000|2022-08-04 13:00:00|12069.2|12065.2|12062.2|12058.2|12070|12066|12060.6|12056.6|5243
1659618300000|2022-08-04 13:05:00|12063.7|12059.7|12060.6|12056.6|12065.3|12061.3|12057.5|12053.5|3394
1659618600000|2022-08-04 13:10:00|12059|12055|12054.3|12050.3|12060.6|12056.6|12049.7|12045.7|6503
1659618900000|2022-08-04 13:15:00|12055.9|12051.9|12051.2|12047.2|12059|12055|12049.7|12045.7|4581
1659619200000|2022-08-04 13:20:00|12049.7|12045.7|12045|12041|12051.2|12047.2|12043.4|12039.4|5883
1659619500000|2022-08-04 13:25:00|12043.4|12039.4|12048.1|12044.1|12048.1|12044.1|12040.3|12036.3|6218
1659619800000|2022-08-04 13:30:00|12046.5|12042.5|12035.6|12031.6|12048.1|12044.1|12035.6|12031.6|4342
1659620100000|2022-08-04 13:35:00|12037.2|12033.2|12046.5|12042.5|12048.1|12044.1|12034|12030|4987
1659620400000|2022-08-04 13:40:00|12048.1|12044.1|12054.3|12050.3|12054.3|12050.3|12043.4|12039.4|4658
1659620700000|2022-08-04 13:45:00|12055.9|12051.9|12063.7|12059.7|12063.7|12059.7|12049.7|12045.7|8099
1659621000000|2022-08-04 13:50:00|12062.2|12058.2|12059|12055|12063.7|12059.7|12055.9|12051.9|7835
1659621300000|2022-08-04 13:55:00|12060.6|12056.6|12065.3|12061.3|12068.4|12064.4|12060.6|12056.6|4801
1659621600000|2022-08-04 14:00:00|12066.8|12062.8|12066.8|12062.8|12068.4|12064.4|12063.7|12059.7|4199
1659621900000|2022-08-04 14:05:00|12065.3|12061.3|12070|12066|12071.5|12067.5|12063.7|12059.7|6067
1659622200000|2022-08-04 14:10:00|12068.4|12064.4|12063.7|12059.7|12070|12066|12059|12055|7576
1659622500000|2022-08-04 14:15:00|12065.3|12061.3|12062.2|12058.2|12066.8|12062.8|12060.6|12056.6|7540
1659622800000|2022-08-04 14:20:00|12063.7|12059.7|12062.2|12058.2|12066.8|12062.8|12060.6|12056.6|4406
1659623100000|2022-08-04 14:25:00|12060.6|12056.6|12060.6|12056.6|12063.7|12059.7|12057.5|12053.5|5092
1659623400000|2022-08-04 14:30:00|12063.7|12059.7|12063.7|12059.7|12066.8|12062.8|12057.5|12053.5|5560
1659623700000|2022-08-04 14:35:00|12065.3|12061.3|12073.1|12069.1|12074.7|12070.7|12065.3|12061.3|4884
1659624000000|2022-08-04 14:40:00|12071.5|12067.5|12071.5|12067.5|12073.1|12069.1|12068.4|12064.4|3216
1659624300000|2022-08-04 14:45:00|12072.3|12068.3|12073.1|12069.1|12079.3|12075.3|12070|12066|5267
1659624600000|2022-08-04 14:50:00|12071.5|12067.5|12076.2|12072.2|12077.8|12073.8|12070|12066|3435
1659624900000|2022-08-04 14:55:00|12077.8|12073.8|12079.3|12075.3|12079.3|12075.3|12070|12066|4209
1659625200000|2022-08-04 15:00:00|12077.8|12073.8|12079.3|12075.3|12079.3|12075.3|12073.1|12069.1|3195
1659625500000|2022-08-04 15:05:00|12077.8|12073.8|12073.1|12069.1|12079.3|12075.3|12073.1|12069.1|2719
1659625800000|2022-08-04 15:10:00|12074.7|12070.7|12071.5|12067.5|12074.7|12070.7|12068.4|12064.4|3654
1659626100000|2022-08-04 15:15:00|12070|12066|12074.7|12070.7|12074.7|12070.7|12070|12066|1858
1659626400000|2022-08-04 15:20:00|12073.1|12069.1|12070|12066|12074.7|12070.7|12070|12066|2777
1659626700000|2022-08-04 15:25:00|12068.4|12064.4|12070|12066|12070|12066|12066.8|12062.8|3619
1659627000000|2022-08-04 15:30:00|12068.4|12064.4|12063.7|12059.7|12070|12066|12062.2|12058.2|3949
1659627300000|2022-08-04 15:35:00|12062.2|12058.2|12062.2|12058.2|12065.3|12061.3|12060.6|12056.6|3069
1659627600000|2022-08-04 15:40:00|12063.7|12059.7|12059|12055|12063.7|12059.7|12054.3|12050.3|3486
1659627900000|2022-08-04 15:45:00|12057.5|12053.5|12059|12055|12059|12055|12055.9|12051.9|1665
1659628200000|2022-08-04 15:50:00|12059.8|12055.8|12062.2|12058.2|12063.7|12059.7|12059|12055|3439
1659628500000|2022-08-04 15:55:00|12063.7|12059.7|12063.7|12059.7|12066.8|12062.8|12062.2|12058.2|3631
1659628800000|2022-08-04 16:00:00|12062.2|12058.2|12065.3|12061.3|12066.8|12062.8|12062.2|12058.2|1831
1659629100000|2022-08-04 16:05:00|12066.8|12062.8|12071.5|12067.5|12071.5|12067.5|12065.3|12061.3|1643
1659629400000|2022-08-04 16:10:00|12073.1|12069.1|12073.1|12069.1|12074.7|12070.7|12070|12066|4133
1659629700000|2022-08-04 16:15:00|12074.7|12070.7|12082.5|12078.5|12082.5|12078.5|12073.1|12069.1|3387
1659630000000|2022-08-04 16:20:00|12084|12080|12079.3|12075.3|12084|12080|12079.3|12075.3|1858
1659630300000|2022-08-04 16:25:00|12077.8|12073.8|12077.8|12073.8|12082.5|12078.5|12074.7|12070.7|5014
1659630600000|2022-08-04 16:30:00|12079.3|12075.3|12074.7|12070.7|12079.3|12075.3|12073.1|12069.1|4245
1659630900000|2022-08-04 16:35:00|12073.1|12069.1|12067.6|12063.6|12074.7|12070.7|12066.8|12062.8|3792
1659631200000|2022-08-04 16:40:00|12066.8|12062.8|12063.7|12059.7|12070|12066|12063.7|12059.7|2062
1659631500000|2022-08-04 16:45:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12059|12055|3953
1659631800000|2022-08-04 16:50:00|12059|12055|12059|12055|12060.6|12056.6|12055.9|12051.9|3384
1659632100000|2022-08-04 16:55:00|12060.6|12056.6|12062.2|12058.2|12063.7|12059.7|12059|12055|7243
1659632400000|2022-08-04 17:00:00|12063.7|12059.7|12055.9|12051.9|12063.7|12059.7|12054.3|12050.3|1970
1659632700000|2022-08-04 17:05:00|12054.3|12050.3|12055.9|12051.9|12059|12055|12054.3|12050.3|1766
1659633000000|2022-08-04 17:10:00|12057.5|12053.5|12055.9|12051.9|12059|12055|12055.9|12051.9|2002
1659633300000|2022-08-04 17:15:00|12054.3|12050.3|12055.9|12051.9|12059|12055|12054.3|12050.3|3131
1659633600000|2022-08-04 17:20:00|12057.5|12053.5|12062.2|12058.2|12063.7|12059.7|12057.5|12053.5|2428
1659633900000|2022-08-04 17:25:00|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|12060.6|12056.6|2213
1659634200000|2022-08-04 17:30:00|12062.2|12058.2|12065.3|12061.3|12065.3|12061.3|12062.2|12058.2|1650
1659634500000|2022-08-04 17:35:00|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|1248
1659634800000|2022-08-04 17:40:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12059|12055|1012
1659635100000|2022-08-04 17:45:00|12059|12055|12057.5|12053.5|12059|12055|12055.9|12051.9|2907
1659635400000|2022-08-04 17:50:00|12058.3|12054.3|12062.2|12058.2|12062.2|12058.2|12057.5|12053.5|1418
1659635700000|2022-08-04 17:55:00|12060.6|12056.6|12059|12055|12062.2|12058.2|12059|12055|892
1659636000000|2022-08-04 18:00:00|12057.5|12053.5|12059|12055|12059|12055|12055.9|12051.9|1766
1659636300000|2022-08-04 18:05:00|12057.5|12053.5|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|1250
1659636600000|2022-08-04 18:10:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12059|12055|1578
1659636900000|2022-08-04 18:15:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12060.6|12056.6|1641
1659637200000|2022-08-04 18:20:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|2148
1659637500000|2022-08-04 18:25:00|12066.8|12062.8|12066.8|12062.8|12070|12066|12066.8|12062.8|2242
1659637800000|2022-08-04 18:30:00|12068.4|12064.4|12070|12066|12070|12066|12066.8|12062.8|907
1659638100000|2022-08-04 18:35:00|12071.5|12067.5|12071.5|12067.5|12071.5|12067.5|12068.4|12064.4|1838
1659638400000|2022-08-04 18:40:00|12070|12066|12068.4|12064.4|12071.5|12067.5|12066.8|12062.8|1889
1659638700000|2022-08-04 18:45:00|12070|12066|12070|12066|12070|12066|12066.8|12062.8|2266
1659639000000|2022-08-04 18:50:00|12071.5|12067.5|12071.5|12067.5|12073.1|12069.1|12070|12066|2133
1659639300000|2022-08-04 18:55:00|12073.1|12069.1|12076.2|12072.2|12077.8|12073.8|12071.5|12067.5|7701
1659639600000|2022-08-04 19:00:00|12074.7|12070.7|12080.9|12076.9|12080.9|12076.9|12074.7|12070.7|6858
1659639900000|2022-08-04 19:05:00|12079.3|12075.3|12080.9|12076.9|12080.9|12076.9|12077.8|12073.8|3795
1659640200000|2022-08-04 19:10:00|12079.3|12075.3|12077.8|12073.8|12080.9|12076.9|12077.8|12073.8|4807
1659640500000|2022-08-04 19:15:00|12076.2|12072.2|12079.3|12075.3|12081.7|12077.7|12074.7|12070.7|5335
1659640800000|2022-08-04 19:20:00|12077.8|12073.8|12076.2|12072.2|12080.9|12076.9|12076.2|12072.2|1942
1659641100000|2022-08-04 19:25:00|12074.7|12070.7|12080.9|12076.9|12080.9|12076.9|12073.1|12069.1|3135
1659641400000|2022-08-04 19:30:00|12079.3|12075.3|12076.2|12072.2|12079.3|12075.3|12073.1|12069.1|2612
1659641700000|2022-08-04 19:35:00|12077.8|12073.8|12073.1|12069.1|12077.8|12073.8|12071.5|12067.5|3697
1659642000000|2022-08-04 19:40:00|12074.7|12070.7|12073.1|12069.1|12076.2|12072.2|12073.1|12069.1|1226
1659642300000|2022-08-04 19:45:00|12074.7|12070.7|12082.5|12078.5|12090.3|12086.3|12073.1|12069.1|4361
1659642600000|2022-08-04 19:50:00|12080.9|12076.9|12088.7|12084.7|12088.7|12084.7|12080.9|12076.9|2903
1659642900000|2022-08-04 19:55:00|12087.2|12083.2|12085.6|12081.6|12091.8|12087.8|12084|12080|6520
1659643200000|2022-08-04 20:00:00|12087.2|12083.2|12085.6|12081.6|12088.7|12084.7|12084|12080|7939
1659643500000|2022-08-04 20:05:00|12084|12080|12085.6|12081.6|12087.2|12083.2|12084|12080|2369
1659643800000|2022-08-04 20:10:00|12087.2|12083.2|12085.6|12081.6|12090.3|12086.3|12085.6|12081.6|2315
1659644100000|2022-08-04 20:15:00|12084|12080|12071.5|12067.5|12084.8|12080.8|12070|12066|3166
1659644400000|2022-08-04 20:20:00|12073.1|12069.1|12066.8|12062.8|12074.7|12070.7|12059|12055|8955
1659644700000|2022-08-04 20:25:00|12068.4|12064.4|12070|12066|12071.5|12067.5|12066.8|12062.8|3771
1659645000000|2022-08-04 20:30:00|12071.5|12067.5|12062.2|12058.2|12071.5|12067.5|12060.6|12056.6|4377
1659645300000|2022-08-04 20:35:00|12063.7|12059.7|12060.6|12056.6|12065.3|12061.3|12059|12055|12421
1659645600000|2022-08-04 20:40:00|12059|12055|12060.6|12056.6|12062.2|12058.2|12059|12055|1646
1659645900000|2022-08-04 20:45:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12057.5|12053.5|1363
1659646200000|2022-08-04 20:50:00|12059|12055|12059|12055|12062.2|12058.2|12059|12055|1547
1659646500000|2022-08-04 20:55:00|12059.8|12055.8|12062.2|12058.2|12063.7|12059.7|12059|12055|3722
1659650400000|2022-08-04 22:00:00|12063.7|12059.7|12055.9|12051.9|12065.3|12061.3|12055.9|12051.9|349
1659650700000|2022-08-04 22:05:00|||||||||339
1659651000000|2022-08-04 22:10:00|12054.3|12050.3|12057.5|12053.5|12057.5|12053.5|12054.3|12050.3|379
1659651300000|2022-08-04 22:15:00|12059|12055|12059|12055|12059|12055|12057.5|12053.5|122
1659651600000|2022-08-04 22:20:00|12057.5|12053.5|12059|12055|12059|12055|12057.5|12053.5|188
1659651900000|2022-08-04 22:25:00|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|185
1659652200000|2022-08-04 22:30:00|12059|12055|12063.7|12059.7|12063.7|12059.7|12059|12055|452
1659652500000|2022-08-04 22:35:00|12062.2|12058.2|12066.8|12062.8|12066.8|12062.8|12062.2|12058.2|901
1659652800000|2022-08-04 22:40:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|737
1659653100000|2022-08-04 22:45:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|311
1659653400000|2022-08-04 22:50:00|||||||||44
1659653700000|2022-08-04 22:55:00|12068.4|12064.4|12070|12066|12070|12066|12066.8|12062.8|177
1659654000000|2022-08-04 23:00:00|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|198
1659654300000|2022-08-04 23:05:00|12070|12066|12070|12066|12070|12066|12070|12066|76
1659654600000|2022-08-04 23:10:00|12069.2|12065.2|12068.4|12064.4|12070|12066|12068.4|12064.4|166
1659654900000|2022-08-04 23:15:00|12070|12066|12070|12066|12070|12066|12070|12066|99
1659655200000|2022-08-04 23:20:00|12068.4|12064.4|12071.5|12067.5|12073.1|12069.1|12068.4|12064.4|589
1659655500000|2022-08-04 23:25:00|12070|12066|12073.1|12069.1|12073.1|12069.1|12070|12066|308
1659655800000|2022-08-04 23:30:00|12071.5|12067.5|12071.5|12067.5|12071.5|12067.5|12071.5|12067.5|208
1659656100000|2022-08-04 23:35:00|12072.3|12068.3|12073.1|12069.1|12073.1|12069.1|12071.5|12067.5|116
1659656400000|2022-08-04 23:40:00|12071.5|12067.5|12073.1|12069.1|12073.1|12069.1|12071.5|12067.5|74
1659656700000|2022-08-04 23:45:00|12071.5|12067.5|12071.5|12067.5|12073.1|12069.1|12070|12066|388
1659657000000|2022-08-04 23:50:00|12073.1|12069.1|12077.8|12073.8|12077.8|12073.8|12073.1|12069.1|876
1659657300000|2022-08-04 23:55:00|12076.2|12072.2|12074.7|12070.7|12076.2|12072.2|12074.7|12070.7|208
1659657600000|2022-08-05 00:00:00|12073.9|12069.9|12074.7|12070.7|12076.2|12072.2|12073.1|12069.1|357
1659657900000|2022-08-05 00:05:00|12073.1|12069.1|12073.1|12069.1|12073.1|12069.1|12071.5|12067.5|258
1659658200000|2022-08-05 00:10:00|12071.5|12067.5|12072.3|12068.3|12073.1|12069.1|12070|12066|488
1659658500000|2022-08-05 00:15:00|12071.5|12067.5|12073.1|12069.1|12074.7|12070.7|12071.5|12067.5|345
1659658800000|2022-08-05 00:20:00|12073.9|12069.9|12073.1|12069.1|12074.7|12070.7|12073.1|12069.1|262
1659659100000|2022-08-05 00:25:00|12074.7|12070.7|12074.7|12070.7|12074.7|12070.7|12074.7|12070.7|178
1659659400000|2022-08-05 00:30:00|12073.9|12069.9|12073.1|12069.1|12073.9|12069.9|12071.5|12067.5|459
1659659700000|2022-08-05 00:35:00|12072.3|12068.3|12071.5|12067.5|12073.1|12069.1|12071.5|12067.5|133
1659660000000|2022-08-05 00:40:00|12070|12066|12068.4|12064.4|12071.5|12067.5|12068.4|12064.4|426
1659660300000|2022-08-05 00:45:00|12070|12066|12070|12066|12071.5|12067.5|12070|12066|381
1659660600000|2022-08-05 00:50:00|12068.4|12064.4|12070|12066|12070|12066|12068.4|12064.4|349
1659660900000|2022-08-05 00:55:00|12069.2|12065.2|12066.8|12062.8|12070|12066|12066.8|12062.8|584
1659661200000|2022-08-05 01:00:00|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|12065.3|12061.3|563
1659661500000|2022-08-05 01:05:00|12066.8|12062.8|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|1102
1659661800000|2022-08-05 01:10:00|12066.8|12062.8|12066.8|12062.8|12068.4|12064.4|12065.3|12061.3|327
1659662100000|2022-08-05 01:15:00|12067.6|12063.6|12065.3|12061.3|12068.4|12064.4|12065.3|12061.3|374
1659662400000|2022-08-05 01:20:00|12066.1|12062.1|12063.7|12059.7|12066.8|12062.8|12063.7|12059.7|368
1659662700000|2022-08-05 01:25:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|300
1659663000000|2022-08-05 01:30:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|299
1659663300000|2022-08-05 01:35:00|||||||||72
1659663600000|2022-08-05 01:40:00|12066.1|12062.1|12063.7|12059.7|12066.1|12062.1|12063.7|12059.7|433
1659663900000|2022-08-05 01:45:00|12065.3|12061.3|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|388
1659664200000|2022-08-05 01:50:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|437
1659664500000|2022-08-05 01:55:00|12066.8|12062.8|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|127
1659664800000|2022-08-05 02:00:00|12066.1|12062.1|12066.8|12062.8|12068.4|12064.4|12065.3|12061.3|222
1659665100000|2022-08-05 02:05:00|12065.3|12061.3|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|701
1659665400000|2022-08-05 02:10:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|401
1659665700000|2022-08-05 02:15:00|12063.7|12059.7|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|390
1659666000000|2022-08-05 02:20:00|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|147
1659666300000|2022-08-05 02:25:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|634
1659666600000|2022-08-05 02:30:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|159
1659666900000|2022-08-05 02:35:00|||||||||91
1659667200000|2022-08-05 02:40:00|12062.9|12058.9|12062.2|12058.2|12062.9|12058.9|12060.6|12056.6|375
1659667500000|2022-08-05 02:45:00|||||||||14
1659667800000|2022-08-05 02:50:00|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|204
1659668100000|2022-08-05 02:55:00|||||||||61
1659668400000|2022-08-05 03:00:00|||||||||99
1659668700000|2022-08-05 03:05:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|563
1659669000000|2022-08-05 03:10:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|873
1659669300000|2022-08-05 03:15:00|12066.8|12062.8|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|119
1659669600000|2022-08-05 03:20:00|12066.8|12062.8|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|127
1659669900000|2022-08-05 03:25:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|349
1659670200000|2022-08-05 03:30:00|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|12066.8|12062.8|181
1659670500000|2022-08-05 03:35:00|12066.8|12062.8|12066.8|12062.8|12068.4|12064.4|12066.8|12062.8|256
1659670800000|2022-08-05 03:40:00|12067.6|12063.6|12065.3|12061.3|12068.4|12064.4|12065.3|12061.3|259
1659671100000|2022-08-05 03:45:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|55
1659671400000|2022-08-05 03:50:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|107
1659671700000|2022-08-05 03:55:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|26
1659672000000|2022-08-05 04:00:00|||||||||250
1659672300000|2022-08-05 04:05:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|312
1659672600000|2022-08-05 04:10:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|37
1659672900000|2022-08-05 04:15:00|12066.1|12062.1|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|29
1659673200000|2022-08-05 04:20:00|||||||||80
1659673500000|2022-08-05 04:25:00|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|56
1659673800000|2022-08-05 04:30:00|12066.8|12062.8|12068.4|12064.4|12068.4|12064.4|12066.8|12062.8|226
1659674100000|2022-08-05 04:35:00|12067.6|12063.6|12066.8|12062.8|12067.6|12063.6|12066.8|12062.8|95
1659674400000|2022-08-05 04:40:00|12065.3|12061.3|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|159
1659674700000|2022-08-05 04:45:00|||||||||19
1659675000000|2022-08-05 04:50:00|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|23
1659675300000|2022-08-05 04:55:00|12067.6|12063.6|12066.8|12062.8|12068.4|12064.4|12066.8|12062.8|524
1659675600000|2022-08-05 05:00:00|12066.1|12062.1|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|155
1659675900000|2022-08-05 05:05:00|||||||||15
1659676200000|2022-08-05 05:10:00|12064.5|12060.5|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|123
1659676500000|2022-08-05 05:15:00|||||||||82
1659676800000|2022-08-05 05:20:00|||||||||34
1659677100000|2022-08-05 05:25:00|12064.5|12060.5|12063.7|12059.7|12064.5|12060.5|12063.7|12059.7|51
1659677400000|2022-08-05 05:30:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|262
1659677700000|2022-08-05 05:35:00|12062.2|12058.2|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|112
1659678000000|2022-08-05 05:40:00|12062.9|12058.9|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|221
1659678300000|2022-08-05 05:45:00|12062.9|12058.9|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|104
1659678600000|2022-08-05 05:50:00|12062.2|12058.2|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|83
1659678900000|2022-08-05 05:55:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|1327
1659679200000|2022-08-05 06:00:00|12059|12055|12059|12055|12060.6|12056.6|12057.5|12053.5|1758
1659679500000|2022-08-05 06:05:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12059|12055|827
1659679800000|2022-08-05 06:10:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12060.6|12056.6|718
1659680100000|2022-08-05 06:15:00|12062.2|12058.2|12066.8|12062.8|12066.8|12062.8|12062.2|12058.2|1284
1659680400000|2022-08-05 06:20:00|12068.4|12064.4|12068.4|12064.4|12070|12066|12066.8|12062.8|616
1659680700000|2022-08-05 06:25:00|12069.2|12065.2|12070|12066|12071.5|12067.5|12068.4|12064.4|1047
1659681000000|2022-08-05 06:30:00|12071.5|12067.5|12068.4|12064.4|12071.5|12067.5|12068.4|12064.4|844
1659681300000|2022-08-05 06:35:00|12070|12066|12065.3|12061.3|12070|12066|12065.3|12061.3|538
1659681600000|2022-08-05 06:40:00|12066.8|12062.8|12063.7|12059.7|12066.8|12062.8|12063.7|12059.7|794
1659681900000|2022-08-05 06:45:00|12062.9|12058.9|12060.6|12056.6|12062.9|12058.9|12060.6|12056.6|313
1659682200000|2022-08-05 06:50:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|809
1659682500000|2022-08-05 06:55:00|12062.2|12058.2|12066.8|12062.8|12066.8|12062.8|12062.2|12058.2|380
1659682800000|2022-08-05 07:00:00|12065.3|12061.3|12065.3|12061.3|12070|12066|12065.3|12061.3|1067
1659683100000|2022-08-05 07:05:00|12063.7|12059.7|12060.6|12056.6|12063.7|12059.7|12059|12055|1443
1659683400000|2022-08-05 07:10:00|12062.2|12058.2|12065.3|12061.3|12066.8|12062.8|12062.2|12058.2|1165
1659683700000|2022-08-05 07:15:00|12066.8|12062.8|12063.7|12059.7|12066.8|12062.8|12062.2|12058.2|997
1659684000000|2022-08-05 07:20:00|12062.9|12058.9|12062.2|12058.2|12065.3|12061.3|12060.6|12056.6|980
1659684300000|2022-08-05 07:25:00|12060.6|12056.6|12065.3|12061.3|12066.8|12062.8|12060.6|12056.6|1121
1659684600000|2022-08-05 07:30:00|12066.1|12062.1|12065.3|12061.3|12070|12066|12063.7|12059.7|822
1659684900000|2022-08-05 07:35:00|12066.8|12062.8|12060.6|12056.6|12066.8|12062.8|12060.6|12056.6|1091
1659685200000|2022-08-05 07:40:00|12059|12055|12057.5|12053.5|12059|12055|12057.5|12053.5|571
1659685500000|2022-08-05 07:45:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12059|12055|1720
1659685800000|2022-08-05 07:50:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|1166
1659686100000|2022-08-05 07:55:00|12060.6|12056.6|12063.7|12059.7|12063.7|12059.7|12060.6|12056.6|644
1659686400000|2022-08-05 08:00:00|12065.3|12061.3|12063.7|12059.7|12066.8|12062.8|12062.2|12058.2|592
1659686700000|2022-08-05 08:05:00|12062.2|12058.2|12059|12055|12065.3|12061.3|12059|12055|1866
1659687000000|2022-08-05 08:10:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|1775
1659687300000|2022-08-05 08:15:00|12056.7|12052.7|12060.6|12056.6|12062.2|12058.2|12056.7|12052.7|2333
1659687600000|2022-08-05 08:20:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12060.6|12056.6|1297
1659687900000|2022-08-05 08:25:00|12059|12055|12059|12055|12060.6|12056.6|12057.5|12053.5|737
1659688200000|2022-08-05 08:30:00|12058.3|12054.3|12054.3|12050.3|12059|12055|12052.8|12048.8|1449
1659688500000|2022-08-05 08:35:00|12055.9|12051.9|12057.5|12053.5|12057.5|12053.5|12054.3|12050.3|1130
1659688800000|2022-08-05 08:40:00|12055.9|12051.9|12059|12055|12059|12055|12055.9|12051.9|407
1659689100000|2022-08-05 08:45:00|12060.6|12056.6|12062.2|12058.2|12063.7|12059.7|12059|12055|1152
1659689400000|2022-08-05 08:50:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|1030
1659689700000|2022-08-05 08:55:00|12063.7|12059.7|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|616
1659690000000|2022-08-05 09:00:00|12066.8|12062.8|12063.7|12059.7|12066.8|12062.8|12063.7|12059.7|903
1659690300000|2022-08-05 09:05:00|12065.3|12061.3|12066.8|12062.8|12066.8|12062.8|12063.7|12059.7|812
1659690600000|2022-08-05 09:10:00|12065.3|12061.3|12063.7|12059.7|12066.8|12062.8|12063.7|12059.7|397
1659690900000|2022-08-05 09:15:00|12064.5|12060.5|12064.5|12060.5|12065.3|12061.3|12063.7|12059.7|612
1659691200000|2022-08-05 09:20:00|12063.7|12059.7|12062.2|12058.2|12066.8|12062.8|12062.2|12058.2|363
1659691500000|2022-08-05 09:25:00|12063.7|12059.7|12060.6|12056.6|12063.7|12059.7|12060.6|12056.6|582
1659691800000|2022-08-05 09:30:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12059|12055|325
1659692100000|2022-08-05 09:35:00|12059|12055|12060.6|12056.6|12062.2|12058.2|12059|12055|246
1659692400000|2022-08-05 09:40:00|12062.2|12058.2|12060.6|12056.6|12062.2|12058.2|12059|12055|1081
1659692700000|2022-08-05 09:45:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|785
1659693000000|2022-08-05 09:50:00|12062.2|12058.2|12060.6|12056.6|12062.2|12058.2|12059|12055|1003
1659693300000|2022-08-05 09:55:00|12059|12055|12059|12055|12060.6|12056.6|12057.5|12053.5|473
1659693600000|2022-08-05 10:00:00|12057.5|12053.5|12057.5|12053.5|12059|12055|12055.9|12051.9|800
1659693900000|2022-08-05 10:05:00|12059|12055|12057.5|12053.5|12059|12055|12055.9|12051.9|509
1659694200000|2022-08-05 10:10:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|1342
1659694500000|2022-08-05 10:15:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|508
1659694800000|2022-08-05 10:20:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|417
1659695100000|2022-08-05 10:25:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|546
1659695400000|2022-08-05 10:30:00|12056.7|12052.7|12057.5|12053.5|12059|12055|12055.9|12051.9|676
1659695700000|2022-08-05 10:35:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|213
1659696000000|2022-08-05 10:40:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|403
1659696300000|2022-08-05 10:45:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|524
1659696600000|2022-08-05 10:50:00|12052.8|12048.8|12054.3|12050.3|12054.3|12050.3|12052.8|12048.8|369
1659696900000|2022-08-05 10:55:00|12055.9|12051.9|12055.9|12051.9|12055.9|12051.9|12054.3|12050.3|265
1659697200000|2022-08-05 11:00:00|12057.5|12053.5|12052.8|12048.8|12057.5|12053.5|12052.8|12048.8|433
1659697500000|2022-08-05 11:05:00|12051.2|12047.2|12054.3|12050.3|12054.3|12050.3|12051.2|12047.2|622
1659697800000|2022-08-05 11:10:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|485
1659698100000|2022-08-05 11:15:00|12054.3|12050.3|12055.9|12051.9|12055.9|12051.9|12052.8|12048.8|508
1659698400000|2022-08-05 11:20:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|712
1659698700000|2022-08-05 11:25:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12059|12055|2095
1659699000000|2022-08-05 11:30:00|12059|12055|12057.5|12053.5|12060.6|12056.6|12057.5|12053.5|693
1659699300000|2022-08-05 11:35:00|12059|12055|12057.5|12053.5|12059|12055|12055.9|12051.9|2193
1659699600000|2022-08-05 11:40:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|1422
1659699900000|2022-08-05 11:45:00|12057.5|12053.5|12051.2|12047.2|12057.5|12053.5|12051.2|12047.2|1834
1659700200000|2022-08-05 11:50:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1064
1659700500000|2022-08-05 11:55:00|12054.3|12050.3|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|1633
1659700800000|2022-08-05 12:00:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|1756
1659701100000|2022-08-05 12:05:00|12057.5|12053.5|12054.3|12050.3|12057.5|12053.5|12051.2|12047.2|1726
1659701400000|2022-08-05 12:10:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|2053
1659701700000|2022-08-05 12:15:00|12054.3|12050.3|12057.5|12053.5|12057.5|12053.5|12054.3|12050.3|1894
1659702000000|2022-08-05 12:20:00|12055.9|12051.9|12057.5|12053.5|12063.7|12059.7|12052.8|12048.8|5119
1659702300000|2022-08-05 12:25:00|12055.9|12051.9|12055.9|12051.9|12060.6|12056.6|12055.1|12051.1|4349
1659702600000|2022-08-05 12:30:00|12054.3|12050.3|11982.5|11978.5|12054.3|12050.3|11971.5|11967.5|18073
1659702900000|2022-08-05 12:35:00|11980.9|11976.9|11971.5|11967.5|11982.5|11978.5|11965.3|11961.3|19353
1659703200000|2022-08-05 12:40:00|11970|11966|11973.1|11969.1|11981.7|11977.7|11962.2|11958.2|14500
1659703500000|2022-08-05 12:45:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11962.2|11958.2|11558
1659703800000|2022-08-05 12:50:00|11973.1|11969.1|11987.2|11983.2|11990.3|11986.3|11973.1|11969.1|15541
1659704100000|2022-08-05 12:55:00|11988.7|11984.7|11982.5|11978.5|11988.7|11984.7|11971.5|11967.5|15025
1659704400000|2022-08-05 13:00:00|11980.9|11976.9|11971.5|11967.5|11982.5|11978.5|11971.5|11967.5|8089
1659704700000|2022-08-05 13:05:00|11973.1|11969.1|11959|11955|11973.1|11969.1|11955.9|11951.9|14294
1659705000000|2022-08-05 13:10:00|11960.6|11956.6|11952.8|11948.8|11962.2|11958.2|11951.2|11947.2|11029
1659705300000|2022-08-05 13:15:00|11954.3|11950.3|11940.3|11936.3|11955.9|11951.9|11938.7|11934.7|12110
1659705600000|2022-08-05 13:20:00|11938.7|11934.7|11948.1|11944.1|11949.7|11945.7|11937.2|11933.2|12511
1659705900000|2022-08-05 13:25:00|11946.5|11942.5|11952.8|11948.8|11955.9|11951.9|11943.4|11939.4|7503
1659706200000|2022-08-05 13:30:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11946.5|11942.5|8543
1659706500000|2022-08-05 13:35:00|11955.9|11951.9|11959|11955|11959|11955|11952.8|11948.8|11659
1659706800000|2022-08-05 13:40:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11954.3|11950.3|8390
1659707100000|2022-08-05 13:45:00|11959|11955|11946.5|11942.5|11960.6|11956.6|11941.8|11937.8|8147
1659707400000|2022-08-05 13:50:00|11948.1|11944.1|11945|11941|11949.7|11945.7|11941.8|11937.8|5072
1659707700000|2022-08-05 13:55:00|11945.8|11941.8|11954.3|11950.3|11954.3|11950.3|11940.3|11936.3|8365
1659708000000|2022-08-05 14:00:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11945|11941|5355
1659708300000|2022-08-05 14:05:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11940.3|11936.3|9930
1659708600000|2022-08-05 14:10:00|11948.1|11944.1|11951.2|11947.2|11954.3|11950.3|11943.4|11939.4|6049
1659708900000|2022-08-05 14:15:00|11950.4|11946.4|11951.2|11947.2|11954.3|11950.3|11945|11941|6637
1659709200000|2022-08-05 14:20:00|11952.8|11948.8|11945|11941|11952.8|11948.8|11945|11941|3574
1659709500000|2022-08-05 14:25:00|11944.2|11940.2|11946.5|11942.5|11948.1|11944.1|11937.2|11933.2|5884
1659709800000|2022-08-05 14:30:00|11945|11941|11946.5|11942.5|11949.7|11945.7|11941.8|11937.8|5167
1659710100000|2022-08-05 14:35:00|11948.1|11944.1|11943.4|11939.4|11949.7|11945.7|11941.8|11937.8|2366
1659710400000|2022-08-05 14:40:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11940.3|11936.3|5610
1659710700000|2022-08-05 14:45:00|11941.8|11937.8|11949.7|11945.7|11949.7|11945.7|11940.3|11936.3|5197
1659711000000|2022-08-05 14:50:00|11948.1|11944.1|11946.5|11942.5|11952.8|11948.8|11945|11941|3506
1659711300000|2022-08-05 14:55:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11941.8|11937.8|4885
1659711600000|2022-08-05 15:00:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11940.3|11936.3|5967
1659711900000|2022-08-05 15:05:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|2522
1659712200000|2022-08-05 15:10:00|11941.1|11937.1|11945|11941|11946.5|11942.5|11940.3|11936.3|1537
1659712500000|2022-08-05 15:15:00|11943.4|11939.4|11940.3|11936.3|11945|11941|11940.3|11936.3|4859
1659712800000|2022-08-05 15:20:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11935.6|11931.6|4186
1659713100000|2022-08-05 15:25:00|11938.7|11934.7|11932.5|11928.5|11938.7|11934.7|11926.2|11922.2|8044
1659713400000|2022-08-05 15:30:00|11934|11930|11929.3|11925.3|11934|11930|11926.2|11922.2|4454
1659713700000|2022-08-05 15:35:00|11927.8|11923.8|11929.3|11925.3|11932.5|11928.5|11927.8|11923.8|2581
1659714000000|2022-08-05 15:40:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|3136
1659714300000|2022-08-05 15:45:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|2644
1659714600000|2022-08-05 15:50:00|11929.3|11925.3|11927.8|11923.8|11932.5|11928.5|11927.8|11923.8|3750
1659714900000|2022-08-05 15:55:00|11929.3|11925.3|11935.6|11931.6|11935.6|11931.6|11927.8|11923.8|3710
1659715200000|2022-08-05 16:00:00|11934|11930|11934|11930|11935.6|11931.6|11927.8|11923.8|3146
1659715500000|2022-08-05 16:05:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11935.6|11931.6|8944
1659715800000|2022-08-05 16:10:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|1810
1659716100000|2022-08-05 16:15:00|11938.7|11934.7|11934|11930|11938.7|11934.7|11930.9|11926.9|3845
1659716400000|2022-08-05 16:20:00|11935.6|11931.6|11930.9|11926.9|11935.6|11931.6|11927.8|11923.8|3146
1659716700000|2022-08-05 16:25:00|11932.5|11928.5|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|3819
1659717000000|2022-08-05 16:30:00|11932.5|11928.5|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|1068
1659717300000|2022-08-05 16:35:00|11934|11930|11934|11930|11935.6|11931.6|11932.5|11928.5|2080
1659717600000|2022-08-05 16:40:00|11934.8|11930.8|11938.7|11934.7|11940.3|11936.3|11934|11930|2270
1659717900000|2022-08-05 16:45:00|11937.2|11933.2|11946.5|11942.5|11946.5|11942.5|11937.2|11933.2|2817
1659718200000|2022-08-05 16:50:00|11948.1|11944.1|11940.3|11936.3|11949.7|11945.7|11940.3|11936.3|4867
1659718500000|2022-08-05 16:55:00|11938.7|11934.7|11945|11941|11945|11941|11938.7|11934.7|1954
1659718800000|2022-08-05 17:00:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1314
1659719100000|2022-08-05 17:05:00|11946.5|11942.5|11945|11941|11949.7|11945.7|11945|11941|1086
1659719400000|2022-08-05 17:10:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|1710
1659719700000|2022-08-05 17:15:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|1573
1659720000000|2022-08-05 17:20:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|2924
1659720300000|2022-08-05 17:25:00|11952|11948|11949.7|11945.7|11952|11948|11946.5|11942.5|1906
1659720600000|2022-08-05 17:30:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1803
1659720900000|2022-08-05 17:35:00|11948.1|11944.1|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|1337
1659721200000|2022-08-05 17:40:00|11951.2|11947.2|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|690
1659721500000|2022-08-05 17:45:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|508
1659721800000|2022-08-05 17:50:00|11948.9|11944.9|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|1187
1659722100000|2022-08-05 17:55:00|11946.5|11942.5|11951.2|11947.2|11951.2|11947.2|11946.5|11942.5|1172
1659722400000|2022-08-05 18:00:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|2332
1659722700000|2022-08-05 18:05:00|11952.8|11948.8|11948.1|11944.1|11952.8|11948.8|11946.5|11942.5|2343
1659723000000|2022-08-05 18:10:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|2964
1659723300000|2022-08-05 18:15:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|910
1659723600000|2022-08-05 18:20:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|3044
1659723900000|2022-08-05 18:25:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|1882
1659724200000|2022-08-05 18:30:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|1838
1659724500000|2022-08-05 18:35:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|1059
1659724800000|2022-08-05 18:40:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|2123
1659725100000|2022-08-05 18:45:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|2431
1659725400000|2022-08-05 18:50:00|11938.7|11934.7|11934|11930|11940.3|11936.3|11934|11930|3446
1659725700000|2022-08-05 18:55:00|11935.6|11931.6|11940.3|11936.3|11940.3|11936.3|11934|11930|7022
1659726000000|2022-08-05 19:00:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|4668
1659726300000|2022-08-05 19:05:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11937.2|11933.2|4481
1659726600000|2022-08-05 19:10:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|7705
1659726900000|2022-08-05 19:15:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|899
1659727200000|2022-08-05 19:20:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|2075
1659727500000|2022-08-05 19:25:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|1526
1659727800000|2022-08-05 19:30:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|1571
1659728100000|2022-08-05 19:35:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|1371
1659728400000|2022-08-05 19:40:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|1393
1659728700000|2022-08-05 19:45:00|11947.3|11943.3|11946.5|11942.5|11948.1|11944.1|11945|11941|2076
1659729000000|2022-08-05 19:50:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11947.3|11943.3|1135
1659729300000|2022-08-05 19:55:00|11946.5|11942.5|11940.3|11936.3|11946.5|11942.5|11940.3|11936.3|3249
1659729600000|2022-08-05 20:00:00|11938.7|11934.7|11948.1|11944.1|11948.1|11944.1|11938.7|11934.7|3739
1659729900000|2022-08-05 20:05:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|1175
1659730200000|2022-08-05 20:10:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|1483
1659730500000|2022-08-05 20:15:00|11949.7|11945.7|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|2866
1659730800000|2022-08-05 20:20:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|1056
1659731100000|2022-08-05 20:25:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|1156
1659731400000|2022-08-05 20:30:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|1158
1659731700000|2022-08-05 20:35:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|1019
1659732000000|2022-08-05 20:40:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|863
1659732300000|2022-08-05 20:45:00|||||||||251
1659732600000|2022-08-05 20:50:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|982
1659732900000|2022-08-05 20:55:00|11952|11948|11948.1|11944.1|11952.8|11948.8|11945|11941|3059
1659909600000|2022-08-07 22:00:00|11930.9|11926.9|11930.9|11926.9|11937.9|11933.9|11929.3|11925.3|1509
1659909900000|2022-08-07 22:05:00|11931.7|11927.7|11934|11930|11935.6|11931.6|11930.9|11926.9|676
1659910200000|2022-08-07 22:10:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11930.9|11926.9|473
1659910500000|2022-08-07 22:15:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11932.5|11928.5|376
1659910800000|2022-08-07 22:20:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|272
1659911100000|2022-08-07 22:25:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|630
1659911400000|2022-08-07 22:30:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11934|11930|389
1659911700000|2022-08-07 22:35:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|434
1659912000000|2022-08-07 22:40:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|482
1659912300000|2022-08-07 22:45:00|11941.1|11937.1|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|681
1659912600000|2022-08-07 22:50:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|567
1659912900000|2022-08-07 22:55:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|179
1659913200000|2022-08-07 23:00:00|11939.5|11935.5|11943.4|11939.4|11945|11941|11939.5|11935.5|900
1659913500000|2022-08-07 23:05:00|11941.8|11937.8|11941.8|11937.8|11945|11941|11941.8|11937.8|373
1659913800000|2022-08-07 23:10:00|11940.3|11936.3|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|255
1659914100000|2022-08-07 23:15:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|254
1659914400000|2022-08-07 23:20:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|271
1659914700000|2022-08-07 23:25:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|276
1659915000000|2022-08-07 23:30:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|184
1659915300000|2022-08-07 23:35:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|98
1659915600000|2022-08-07 23:40:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|124
1659915900000|2022-08-07 23:45:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|114
1659916200000|2022-08-07 23:50:00|11946.5|11942.5|11945|11941|11948.1|11944.1|11945|11941|505
1659916500000|2022-08-07 23:55:00|11945.8|11941.8|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|528
1659916800000|2022-08-08 00:00:00|11945|11941|11938.7|11934.7|11946.5|11942.5|11937.2|11933.2|1806
1659917100000|2022-08-08 00:05:00|11939.5|11935.5|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|619
1659917400000|2022-08-08 00:10:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|1314
1659917700000|2022-08-08 00:15:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|528
1659918000000|2022-08-08 00:20:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|401
1659918300000|2022-08-08 00:25:00|11934|11930|11934|11930|11934|11930|11932.5|11928.5|242
1659918600000|2022-08-08 00:30:00|11933.3|11929.3|11937.2|11933.2|11938.7|11934.7|11932.5|11928.5|736
1659918900000|2022-08-08 00:35:00|11938.7|11934.7|11943.4|11939.4|11945|11941|11937.2|11933.2|1347
1659919200000|2022-08-08 00:40:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1517
1659919500000|2022-08-08 00:45:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|991
1659919800000|2022-08-08 00:50:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|982
1659920100000|2022-08-08 00:55:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|1119
1659920400000|2022-08-08 01:00:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|564
1659920700000|2022-08-08 01:05:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|239
1659921000000|2022-08-08 01:10:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|408
1659921300000|2022-08-08 01:15:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|625
1659921600000|2022-08-08 01:20:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|825
1659921900000|2022-08-08 01:25:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|536
1659922200000|2022-08-08 01:30:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|814
1659922500000|2022-08-08 01:35:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|173
1659922800000|2022-08-08 01:40:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|123
1659923100000|2022-08-08 01:45:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|200
1659923400000|2022-08-08 01:50:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|1112
1659923700000|2022-08-08 01:55:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|209
1659924000000|2022-08-08 02:00:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|187
1659924300000|2022-08-08 02:05:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|76
1659924600000|2022-08-08 02:10:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|141
1659924900000|2022-08-08 02:15:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|348
1659925200000|2022-08-08 02:20:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|202
1659925500000|2022-08-08 02:25:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|344
1659925800000|2022-08-08 02:30:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|386
1659926100000|2022-08-08 02:35:00|11948.9|11944.9|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|104
1659926400000|2022-08-08 02:40:00|11945|11941|11945|11941|11945|11941|11945|11941|531
1659926700000|2022-08-08 02:45:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|161
1659927000000|2022-08-08 02:50:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|492
1659927300000|2022-08-08 02:55:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11945.8|11941.8|422
1659927600000|2022-08-08 03:00:00|||||||||71
1659927900000|2022-08-08 03:05:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|55
1659928200000|2022-08-08 03:10:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|462
1659928500000|2022-08-08 03:15:00|||||||||328
1659928800000|2022-08-08 03:20:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|151
1659929100000|2022-08-08 03:25:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|159
1659929400000|2022-08-08 03:30:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|792
1659929700000|2022-08-08 03:35:00|11954.3|11950.3|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|843
1659930000000|2022-08-08 03:40:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|726
1659930300000|2022-08-08 03:45:00|11956.7|11952.7|11957.5|11953.5|11957.5|11953.5|11956.7|11952.7|149
1659930600000|2022-08-08 03:50:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|344
1659930900000|2022-08-08 03:55:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|424
1659931200000|2022-08-08 04:00:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11957.5|11953.5|614
1659931500000|2022-08-08 04:05:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|225
1659931800000|2022-08-08 04:10:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|637
1659932100000|2022-08-08 04:15:00|11953.6|11949.6|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|342
1659932400000|2022-08-08 04:20:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|1175
1659932700000|2022-08-08 04:25:00|11955.1|11951.1|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|194
1659933000000|2022-08-08 04:30:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|170
1659933300000|2022-08-08 04:35:00|||||||||73
1659933600000|2022-08-08 04:40:00|||||||||98
1659933900000|2022-08-08 04:45:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|68
1659934200000|2022-08-08 04:50:00|11955.9|11951.9|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|229
1659934500000|2022-08-08 04:55:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|236
1659934800000|2022-08-08 05:00:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|134
1659935100000|2022-08-08 05:05:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|311
1659935400000|2022-08-08 05:10:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|141
1659935700000|2022-08-08 05:15:00|||||||||28
1659936000000|2022-08-08 05:20:00|||||||||22
1659936300000|2022-08-08 05:25:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|90
1659936600000|2022-08-08 05:30:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|273
1659936900000|2022-08-08 05:35:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|145
1659937200000|2022-08-08 05:40:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|162
1659937500000|2022-08-08 05:45:00|11953.6|11949.6|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|446
1659937800000|2022-08-08 05:50:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|2205
1659938100000|2022-08-08 05:55:00|11961.4|11957.4|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|529
1659938400000|2022-08-08 06:00:00|11962.9|11958.9|11962.2|11958.2|11965.3|11961.3|11960.6|11956.6|1321
1659938700000|2022-08-08 06:05:00|11960.6|11956.6|11959|11955|11963.7|11959.7|11959|11955|1347
1659939000000|2022-08-08 06:10:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|392
1659939300000|2022-08-08 06:15:00|11959|11955|11959|11955|11960.6|11956.6|11957.5|11953.5|1336
1659939600000|2022-08-08 06:20:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11957.5|11953.5|1453
1659939900000|2022-08-08 06:25:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11957.5|11953.5|1419
1659940200000|2022-08-08 06:30:00|11960.6|11956.6|11963.7|11959.7|11965.3|11961.3|11960.6|11956.6|1794
1659940500000|2022-08-08 06:35:00|11962.2|11958.2|11951.2|11947.2|11962.2|11958.2|11949.7|11945.7|2894
1659940800000|2022-08-08 06:40:00|11952.8|11948.8|11959|11955|11960.6|11956.6|11949.7|11945.7|2343
1659941100000|2022-08-08 06:45:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|1054
1659941400000|2022-08-08 06:50:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11957.5|11953.5|2131
1659941700000|2022-08-08 06:55:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|1091
1659942000000|2022-08-08 07:00:00|11962.2|11958.2|11966.8|11962.8|11968.4|11964.4|11960.6|11956.6|2907
1659942300000|2022-08-08 07:05:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11962.2|11958.2|1131
1659942600000|2022-08-08 07:10:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|1065
1659942900000|2022-08-08 07:15:00|11968.4|11964.4|11962.2|11958.2|11968.4|11964.4|11962.2|11958.2|1739
1659943200000|2022-08-08 07:20:00|11960.6|11956.6|11965.3|11961.3|11966.8|11962.8|11960.6|11956.6|1875
1659943500000|2022-08-08 07:25:00|11966.8|11962.8|11970|11966|11970|11966|11966.8|11962.8|2561
1659943800000|2022-08-08 07:30:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|3570
1659944100000|2022-08-08 07:35:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|2233
1659944400000|2022-08-08 07:40:00|11970|11966|11974.7|11970.7|11974.7|11970.7|11968.4|11964.4|2247
1659944700000|2022-08-08 07:45:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11972.3|11968.3|1602
1659945000000|2022-08-08 07:50:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|1211
1659945300000|2022-08-08 07:55:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1424
1659945600000|2022-08-08 08:00:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11970|11966|1849
1659945900000|2022-08-08 08:05:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|1084
1659946200000|2022-08-08 08:10:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|1460
1659946500000|2022-08-08 08:15:00|11977|11973|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|2553
1659946800000|2022-08-08 08:20:00|11973.9|11969.9|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|1177
1659947100000|2022-08-08 08:25:00|||||||||464
1659947400000|2022-08-08 08:30:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2082
1659947700000|2022-08-08 08:35:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|978
1659948000000|2022-08-08 08:40:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|1404
1659948300000|2022-08-08 08:45:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|474
1659948600000|2022-08-08 08:50:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|619
1659948900000|2022-08-08 08:55:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|590
1659949200000|2022-08-08 09:00:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|757
1659949500000|2022-08-08 09:05:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|2582
1659949800000|2022-08-08 09:10:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|1629
1659950100000|2022-08-08 09:15:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|729
1659950400000|2022-08-08 09:20:00|11966.1|11962.1|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|1192
1659950700000|2022-08-08 09:25:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|2176
1659951000000|2022-08-08 09:30:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1038
1659951300000|2022-08-08 09:35:00|11967.6|11963.6|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|854
1659951600000|2022-08-08 09:40:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|1198
1659951900000|2022-08-08 09:45:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11966.8|11962.8|635
1659952200000|2022-08-08 09:50:00|11967.6|11963.6|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|457
1659952500000|2022-08-08 09:55:00|11968.4|11964.4|11970|11966|11970|11966|11966.8|11962.8|567
1659952800000|2022-08-08 10:00:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|743
1659953100000|2022-08-08 10:05:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|647
1659953400000|2022-08-08 10:10:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|659
1659953700000|2022-08-08 10:15:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|498
1659954000000|2022-08-08 10:20:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|1369
1659954300000|2022-08-08 10:25:00|11968.4|11964.4|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|245
1659954600000|2022-08-08 10:30:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|999
1659954900000|2022-08-08 10:35:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11970|11966|674
1659955200000|2022-08-08 10:40:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|975
1659955500000|2022-08-08 10:45:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|1414
1659955800000|2022-08-08 10:50:00|11970|11966|11970|11966|11970|11966|11966.8|11962.8|640
1659956100000|2022-08-08 10:55:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11970|11966|2069
1659956400000|2022-08-08 11:00:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|758
1659956700000|2022-08-08 11:05:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2062
1659957000000|2022-08-08 11:10:00|11975.4|11971.4|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|1747
1659957300000|2022-08-08 11:15:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1038
1659957600000|2022-08-08 11:20:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|626
1659957900000|2022-08-08 11:25:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11968.4|11964.4|1314
1659958200000|2022-08-08 11:30:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|1353
1659958500000|2022-08-08 11:35:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|1373
1659958800000|2022-08-08 11:40:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1873
1659959100000|2022-08-08 11:45:00|11966.1|11962.1|11965.3|11961.3|11966.1|11962.1|11963.7|11959.7|548
1659959400000|2022-08-08 11:50:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|469
1659959700000|2022-08-08 11:55:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|445
1659960000000|2022-08-08 12:00:00|11970|11966|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|3112
1659960300000|2022-08-08 12:05:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|1156
1659960600000|2022-08-08 12:10:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|468
1659960900000|2022-08-08 12:15:00|11973.1|11969.1|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|3678
1659961200000|2022-08-08 12:20:00|11973.1|11969.1|11971.5|11967.5|11982.5|11978.5|11971.5|11967.5|6991
1659961500000|2022-08-08 12:25:00|11973.1|11969.1|11971.5|11967.5|11976.2|11972.2|11970|11966|3224
1659961800000|2022-08-08 12:30:00|11970|11966|11963.7|11959.7|11971.5|11967.5|11960.6|11956.6|4421
1659962100000|2022-08-08 12:35:00|11962.2|11958.2|11963.7|11959.7|11966.8|11962.8|11960.6|11956.6|4506
1659962400000|2022-08-08 12:40:00|11965.3|11961.3|11960.6|11956.6|11965.3|11961.3|11960.6|11956.6|1877
1659962700000|2022-08-08 12:45:00|11962.2|11958.2|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|3974
1659963000000|2022-08-08 12:50:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|2390
1659963300000|2022-08-08 12:55:00|11967.6|11963.6|11963.7|11959.7|11968.4|11964.4|11962.2|11958.2|1326
1659963600000|2022-08-08 13:00:00|11965.3|11961.3|11973.1|11969.1|11973.1|11969.1|11965.3|11961.3|3106
1659963900000|2022-08-08 13:05:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11970|11966|1747
1659964200000|2022-08-08 13:10:00|11971.5|11967.5|11970|11966|11974.7|11970.7|11968.4|11964.4|1915
1659964500000|2022-08-08 13:15:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1497
1659964800000|2022-08-08 13:20:00|11970|11966|11976.2|11972.2|11976.2|11972.2|11970|11966|2285
1659965100000|2022-08-08 13:25:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11975.4|11971.4|4008
1659965400000|2022-08-08 13:30:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|5472
1659965700000|2022-08-08 13:35:00|11970|11966|11968.4|11964.4|11973.1|11969.1|11966.8|11962.8|2323
1659966000000|2022-08-08 13:40:00|11966.8|11962.8|11974.7|11970.7|11974.7|11970.7|11966.8|11962.8|2160
1659966300000|2022-08-08 13:45:00|11973.1|11969.1|11977.8|11973.8|11979.3|11975.3|11973.1|11969.1|3506
1659966600000|2022-08-08 13:50:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|2437
1659966900000|2022-08-08 13:55:00|11981.7|11977.7|11988.7|11984.7|11988.7|11984.7|11980.9|11976.9|4287
1659967200000|2022-08-08 14:00:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|5030
1659967500000|2022-08-08 14:05:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11985.6|11981.6|3585
1659967800000|2022-08-08 14:10:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1524
1659968100000|2022-08-08 14:15:00|11985.6|11981.6|11993.4|11989.4|11995|11991|11985.6|11981.6|4726
1659968400000|2022-08-08 14:20:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|5944
1659968700000|2022-08-08 14:25:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|4364
1659969000000|2022-08-08 14:30:00|11985.6|11981.6|11984|11980|11988.7|11984.7|11984|11980|3228
1659969300000|2022-08-08 14:35:00|11985.6|11981.6|11980.9|11976.9|11988.7|11984.7|11980.9|11976.9|2530
1659969600000|2022-08-08 14:40:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|3502
1659969900000|2022-08-08 14:45:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1634
1659970200000|2022-08-08 14:50:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|3040
1659970500000|2022-08-08 14:55:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|2700
1659970800000|2022-08-08 15:00:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|3810
1659971100000|2022-08-08 15:05:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11976.2|11972.2|2576
1659971400000|2022-08-08 15:10:00|11978.6|11974.6|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|1279
1659971700000|2022-08-08 15:15:00|11979.3|11975.3|11982.5|11978.5|11984|11980|11979.3|11975.3|1515
1659972000000|2022-08-08 15:20:00|11980.9|11976.9|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|1902
1659972300000|2022-08-08 15:25:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|3565
1659972600000|2022-08-08 15:30:00|11976.2|11972.2|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|1589
1659972900000|2022-08-08 15:35:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|1026
1659973200000|2022-08-08 15:40:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|898
1659973500000|2022-08-08 15:45:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|2008
1659973800000|2022-08-08 15:50:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|1205
1659974100000|2022-08-08 15:55:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|1205
1659974400000|2022-08-08 16:00:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|1435
1659974700000|2022-08-08 16:05:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|5100
1659975000000|2022-08-08 16:10:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|1913
1659975300000|2022-08-08 16:15:00|11979.3|11975.3|11984|11980|11984|11980|11977.8|11973.8|2696
1659975600000|2022-08-08 16:20:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11982.5|11978.5|2497
1659975900000|2022-08-08 16:25:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|1035
1659976200000|2022-08-08 16:30:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|1214
1659976500000|2022-08-08 16:35:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|1988
1659976800000|2022-08-08 16:40:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1307
1659977100000|2022-08-08 16:45:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|2185
1659977400000|2022-08-08 16:50:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|3253
1659977700000|2022-08-08 16:55:00|11987.2|11983.2|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1900
1659978000000|2022-08-08 17:00:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|1051
1659978300000|2022-08-08 17:05:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1668
1659978600000|2022-08-08 17:10:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|1624
1659978900000|2022-08-08 17:15:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|861
1659979200000|2022-08-08 17:20:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|1656
1659979500000|2022-08-08 17:25:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|937
1659979800000|2022-08-08 17:30:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|650
1659980100000|2022-08-08 17:35:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|3274
1659980400000|2022-08-08 17:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|606
1659980700000|2022-08-08 17:45:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|1128
1659981000000|2022-08-08 17:50:00|11987.9|11983.9|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|558
1659981300000|2022-08-08 17:55:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11984|11980|2073
1659981600000|2022-08-08 18:00:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1942
1659981900000|2022-08-08 18:05:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|782
1659982200000|2022-08-08 18:10:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|1409
1659982500000|2022-08-08 18:15:00|11986.4|11982.4|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|3102
1659982800000|2022-08-08 18:20:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|2325
1659983100000|2022-08-08 18:25:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|1663
1659983400000|2022-08-08 18:30:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11982.5|11978.5|2949
1659983700000|2022-08-08 18:35:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1617
1659984000000|2022-08-08 18:40:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|841
1659984300000|2022-08-08 18:45:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|1433
1659984600000|2022-08-08 18:50:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|819
1659984900000|2022-08-08 18:55:00|11982.5|11978.5|11988.7|11984.7|11988.7|11984.7|11982.5|11978.5|4084
1659985200000|2022-08-08 19:00:00|11987.2|11983.2|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|6559
1659985500000|2022-08-08 19:05:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1812
1659985800000|2022-08-08 19:10:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|4110
1659986100000|2022-08-08 19:15:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|2984
1659986400000|2022-08-08 19:20:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1142
1659986700000|2022-08-08 19:25:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|789
1659987000000|2022-08-08 19:30:00|11987.2|11983.2|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|2421
1659987300000|2022-08-08 19:35:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|2088
1659987600000|2022-08-08 19:40:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11984|11980|2145
1659987900000|2022-08-08 19:45:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|783
1659988200000|2022-08-08 19:50:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|1044
1659988500000|2022-08-08 19:55:00|11990.3|11986.3|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|2489
1659988800000|2022-08-08 20:00:00|11988.7|11984.7|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|8906
1659989100000|2022-08-08 20:05:00|11993.4|11989.4|11998.1|11994.1|11999.7|11995.7|11991.8|11987.8|3369
1659989400000|2022-08-08 20:10:00|11996.5|11992.5|12001.2|11997.2|12002.8|11998.8|11995|11991|5009
1659989700000|2022-08-08 20:15:00|11999.7|11995.7|11995|11991|12001.2|11997.2|11995|11991|2683
1659990000000|2022-08-08 20:20:00|11993.4|11989.4|11993.4|11989.4|11995|11991|11991.8|11987.8|1235
1659990300000|2022-08-08 20:25:00|11995|11991|11995|11991|11998.1|11994.1|11993.4|11989.4|1916
1659990600000|2022-08-08 20:30:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11996.5|11992.5|2479
1659990900000|2022-08-08 20:35:00|11995|11991|11993.4|11989.4|11995|11991|11993.4|11989.4|942
1659991200000|2022-08-08 20:40:00|11995|11991|11995|11991|11995|11991|11993.4|11989.4|1281
1659991500000|2022-08-08 20:45:00|11993.4|11989.4|11993.4|11989.4|11995|11991|11991.8|11987.8|1855
1659991800000|2022-08-08 20:50:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|1453
1659992100000|2022-08-08 20:55:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|2984
1659996000000|2022-08-08 22:00:00|11991.8|11987.8|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|495
1659996300000|2022-08-08 22:05:00|11990.3|11986.3|11989.5|11985.5|11990.3|11986.3|11988.7|11984.7|245
1659996600000|2022-08-08 22:10:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|28
1659996900000|2022-08-08 22:15:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|198
1659997200000|2022-08-08 22:20:00|11991.1|11987.1|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|201
1659997500000|2022-08-08 22:25:00|||||||||5
1659997800000|2022-08-08 22:30:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|505
1659998100000|2022-08-08 22:35:00|||||||||138
1659998400000|2022-08-08 22:40:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|257
1659998700000|2022-08-08 22:45:00|11992.6|11988.6|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|111
1659999000000|2022-08-08 22:50:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|255
1659999300000|2022-08-08 22:55:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|79
1659999600000|2022-08-08 23:00:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|200
1659999900000|2022-08-08 23:05:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|293
1660000200000|2022-08-08 23:10:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|256
1660000500000|2022-08-08 23:15:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|205
1660000800000|2022-08-08 23:20:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|114
1660001100000|2022-08-08 23:25:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|122
1660001400000|2022-08-08 23:30:00|11993.4|11989.4|11993.4|11989.4|11994.2|11990.2|11993.4|11989.4|43
1660001700000|2022-08-08 23:35:00|11995|11991|11995|11991|11995|11991|11993.4|11989.4|232
1660002000000|2022-08-08 23:40:00|11993.4|11989.4|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|634
1660002300000|2022-08-08 23:45:00|11996.5|11992.5|11996.5|11992.5|11996.5|11992.5|11996.5|11992.5|174
1660002600000|2022-08-08 23:50:00|11995|11991|11995|11991|11995|11991|11993.4|11989.4|199
1660002900000|2022-08-08 23:55:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11995|11991|112
1660003200000|2022-08-09 00:00:00|11996.5|11992.5|11993.4|11989.4|11998.1|11994.1|11993.4|11989.4|493
1660003500000|2022-08-09 00:05:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|431
1660003800000|2022-08-09 00:10:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|81
1660004100000|2022-08-09 00:15:00|11995|11991|11993.4|11989.4|11995|11991|11993.4|11989.4|349
1660004400000|2022-08-09 00:20:00|11994.2|11990.2|11993.4|11989.4|11995|11991|11993.4|11989.4|113
1660004700000|2022-08-09 00:25:00|11995|11991|11995|11991|11996.5|11992.5|11993.4|11989.4|372
1660005000000|2022-08-09 00:30:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11993.4|11989.4|191
1660005300000|2022-08-09 00:35:00|11996.5|11992.5|11996.5|11992.5|11996.5|11992.5|11995|11991|468
1660005600000|2022-08-09 00:40:00|||||||||122
1660005900000|2022-08-09 00:45:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11995|11991|104
1660006200000|2022-08-09 00:50:00|11995|11991|11993.4|11989.4|11995|11991|11993.4|11989.4|272
1660006500000|2022-08-09 00:55:00|11992.6|11988.6|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|197
1660006800000|2022-08-09 01:00:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|303
1660007100000|2022-08-09 01:05:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|720
1660007400000|2022-08-09 01:10:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|1210
1660007700000|2022-08-09 01:15:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|421
1660008000000|2022-08-09 01:20:00|11988.7|11984.7|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|330
1660008300000|2022-08-09 01:25:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|288
1660008600000|2022-08-09 01:30:00|11993.4|11989.4|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|506
1660008900000|2022-08-09 01:35:00|11989.5|11985.5|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|496
1660009200000|2022-08-09 01:40:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|275
1660009500000|2022-08-09 01:45:00|||||||||64
1660009800000|2022-08-09 01:50:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|217
1660010100000|2022-08-09 01:55:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|228
1660010400000|2022-08-09 02:00:00|||||||||27
1660010700000|2022-08-09 02:05:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|273
1660011000000|2022-08-09 02:10:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|389
1660011300000|2022-08-09 02:15:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|313
1660011600000|2022-08-09 02:20:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|98
1660011900000|2022-08-09 02:25:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|46
1660012200000|2022-08-09 02:30:00|||||||||233
1660012500000|2022-08-09 02:35:00|||||||||53
1660012800000|2022-08-09 02:40:00|11989.5|11985.5|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|290
1660013100000|2022-08-09 02:45:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|272
1660013400000|2022-08-09 02:50:00|||||||||428
1660013700000|2022-08-09 02:55:00|||||||||382
1660014000000|2022-08-09 03:00:00|||||||||16
1660014300000|2022-08-09 03:05:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|302
1660014600000|2022-08-09 03:10:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|374
1660014900000|2022-08-09 03:15:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|17
1660015200000|2022-08-09 03:20:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|223
1660015500000|2022-08-09 03:25:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|344
1660015800000|2022-08-09 03:30:00|||||||||706
1660016100000|2022-08-09 03:35:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|958
1660016400000|2022-08-09 03:40:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|550
1660016700000|2022-08-09 03:45:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|425
1660017000000|2022-08-09 03:50:00|||||||||14
1660017300000|2022-08-09 03:55:00|||||||||55
1660017600000|2022-08-09 04:00:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|97
1660017900000|2022-08-09 04:05:00|||||||||62
1660018200000|2022-08-09 04:10:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|276
1660018500000|2022-08-09 04:15:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|247
1660018800000|2022-08-09 04:20:00|||||||||206
1660019100000|2022-08-09 04:25:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|117
1660019400000|2022-08-09 04:30:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|187
1660019700000|2022-08-09 04:35:00|||||||||65
1660020000000|2022-08-09 04:40:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|257
1660020300000|2022-08-09 04:45:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|84
1660020600000|2022-08-09 04:50:00|||||||||108
1660020900000|2022-08-09 04:55:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|241
1660021200000|2022-08-09 05:00:00|||||||||133
1660021500000|2022-08-09 05:05:00|11991.1|11987.1|11988.7|11984.7|11991.1|11987.1|11988.7|11984.7|225
1660021800000|2022-08-09 05:10:00|||||||||216
1660022100000|2022-08-09 05:15:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|141
1660022400000|2022-08-09 05:20:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|151
1660022700000|2022-08-09 05:25:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|96
1660023000000|2022-08-09 05:30:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|86
1660023300000|2022-08-09 05:35:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|164
1660023600000|2022-08-09 05:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|289
1660023900000|2022-08-09 05:45:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|190
1660024200000|2022-08-09 05:50:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|152
1660024500000|2022-08-09 05:55:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|318
1660024800000|2022-08-09 06:00:00|11987.2|11983.2|11982.5|11978.5|11988.7|11984.7|11982.5|11978.5|2894
1660025100000|2022-08-09 06:05:00|11984|11980|11980.9|11976.9|11984|11980|11979.3|11975.3|1274
1660025400000|2022-08-09 06:10:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11979.3|11975.3|1827
1660025700000|2022-08-09 06:15:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|1555
1660026000000|2022-08-09 06:20:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|691
1660026300000|2022-08-09 06:25:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|874
1660026600000|2022-08-09 06:30:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|873
1660026900000|2022-08-09 06:35:00|11982.5|11978.5|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|2506
1660027200000|2022-08-09 06:40:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11980.9|11976.9|551
1660027500000|2022-08-09 06:45:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|652
1660027800000|2022-08-09 06:50:00|11987.2|11983.2|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1744
1660028100000|2022-08-09 06:55:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|1169
1660028400000|2022-08-09 07:00:00|11988.7|11984.7|11995|11991|11995|11991|11988.7|11984.7|1716
1660028700000|2022-08-09 07:05:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11995|11991|3182
1660029000000|2022-08-09 07:10:00|11995|11991|11993.4|11989.4|11995|11991|11991.8|11987.8|1057
1660029300000|2022-08-09 07:15:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|1024
1660029600000|2022-08-09 07:20:00|11995|11991|11995|11991|11999.7|11995.7|11993.4|11989.4|1391
1660029900000|2022-08-09 07:25:00|11993.4|11989.4|11987.2|11983.2|11993.4|11989.4|11987.2|11983.2|2333
1660030200000|2022-08-09 07:30:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11979.3|11975.3|4595
1660030500000|2022-08-09 07:35:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11979.3|11975.3|2671
1660030800000|2022-08-09 07:40:00|11979.3|11975.3|11977.8|11973.8|11984|11980|11977.8|11973.8|4754
1660031100000|2022-08-09 07:45:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|2765
1660031400000|2022-08-09 07:50:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|1085
1660031700000|2022-08-09 07:55:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11979.3|11975.3|1108
1660032000000|2022-08-09 08:00:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11970|11966|4089
1660032300000|2022-08-09 08:05:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1343
1660032600000|2022-08-09 08:10:00|11977.8|11973.8|11981.7|11977.7|11982.5|11978.5|11977.8|11973.8|738
1660032900000|2022-08-09 08:15:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|831
1660033200000|2022-08-09 08:20:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|641
1660033500000|2022-08-09 08:25:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|550
1660033800000|2022-08-09 08:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|449
1660034100000|2022-08-09 08:35:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|447
1660034400000|2022-08-09 08:40:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|749
1660034700000|2022-08-09 08:45:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|709
1660035000000|2022-08-09 08:50:00|11974.7|11970.7|11974.7|11970.7|11975.4|11971.4|11974.7|11970.7|685
1660035300000|2022-08-09 08:55:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1833
1660035600000|2022-08-09 09:00:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|3457
1660035900000|2022-08-09 09:05:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|1339
1660036200000|2022-08-09 09:10:00|11966.8|11962.8|11970|11966|11971.5|11967.5|11966.8|11962.8|1509
1660036500000|2022-08-09 09:15:00|11971.5|11967.5|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|1987
1660036800000|2022-08-09 09:20:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|509
1660037100000|2022-08-09 09:25:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|1380
1660037400000|2022-08-09 09:30:00|11962.2|11958.2|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|957
1660037700000|2022-08-09 09:35:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|1364
1660038000000|2022-08-09 09:40:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|2774
1660038300000|2022-08-09 09:45:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|970
1660038600000|2022-08-09 09:50:00|11962.2|11958.2|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|490
1660038900000|2022-08-09 09:55:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|161
1660039200000|2022-08-09 10:00:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1430
1660039500000|2022-08-09 10:05:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|279
1660039800000|2022-08-09 10:10:00|11964.5|11960.5|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1209
1660040100000|2022-08-09 10:15:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|525
1660040400000|2022-08-09 10:20:00|11963.7|11959.7|11959|11955|11963.7|11959.7|11959|11955|359
1660040700000|2022-08-09 10:25:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|1508
1660041000000|2022-08-09 10:30:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|1171
1660041300000|2022-08-09 10:35:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|374
1660041600000|2022-08-09 10:40:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|592
1660041900000|2022-08-09 10:45:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|533
1660042200000|2022-08-09 10:50:00|11959|11955|11959|11955|11959|11955|11957.5|11953.5|1243
1660042500000|2022-08-09 10:55:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|747
1660042800000|2022-08-09 11:00:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11959|11955|1839
1660043100000|2022-08-09 11:05:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|667
1660043400000|2022-08-09 11:10:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|827
1660043700000|2022-08-09 11:15:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|512
1660044000000|2022-08-09 11:20:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|1285
1660044300000|2022-08-09 11:25:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|1216
1660044600000|2022-08-09 11:30:00|11963.7|11959.7|11960.6|11956.6|11965.3|11961.3|11960.6|11956.6|1617
1660044900000|2022-08-09 11:35:00|11959|11955|11955.9|11951.9|11959|11955|11955.9|11951.9|2021
1660045200000|2022-08-09 11:40:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|1001
1660045500000|2022-08-09 11:45:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|1743
1660045800000|2022-08-09 11:50:00|11959|11955|11954.3|11950.3|11959|11955|11954.3|11950.3|2076
1660046100000|2022-08-09 11:55:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|3927
1660046400000|2022-08-09 12:00:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11945|11941|4306
1660046700000|2022-08-09 12:05:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|3077
1660047000000|2022-08-09 12:10:00|11945|11941|11945|11941|11946.5|11942.5|11940.3|11936.3|3698
1660047300000|2022-08-09 12:15:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11943.4|11939.4|3662
1660047600000|2022-08-09 12:20:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11943.4|11939.4|3305
1660047900000|2022-08-09 12:25:00|11951.2|11947.2|11951.2|11947.2|11954.3|11950.3|11949.7|11945.7|3850
1660048200000|2022-08-09 12:30:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11945|11941|4751
1660048500000|2022-08-09 12:35:00|11949.7|11945.7|11954.3|11950.3|11954.3|11950.3|11948.1|11944.1|3470
1660048800000|2022-08-09 12:40:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|3887
1660049100000|2022-08-09 12:45:00|11955.9|11951.9|11959|11955|11965.3|11961.3|11955.9|11951.9|6753
1660049400000|2022-08-09 12:50:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|4943
1660049700000|2022-08-09 12:55:00|11962.2|11958.2|11963.7|11959.7|11966.8|11962.8|11960.6|11956.6|4871
1660050000000|2022-08-09 13:00:00|11962.2|11958.2|11968.4|11964.4|11968.4|11964.4|11962.2|11958.2|5878
1660050300000|2022-08-09 13:05:00|11970|11966|11960.6|11956.6|11970|11966|11960.6|11956.6|4651
1660050600000|2022-08-09 13:10:00|11962.2|11958.2|11954.3|11950.3|11962.2|11958.2|11952.8|11948.8|8585
1660050900000|2022-08-09 13:15:00|11952.8|11948.8|11951.2|11947.2|11954.3|11950.3|11949.7|11945.7|5979
1660051200000|2022-08-09 13:20:00|11952.8|11948.8|11957.5|11953.5|11959|11955|11952.8|11948.8|3243
1660051500000|2022-08-09 13:25:00|11959|11955|11954.3|11950.3|11959|11955|11954.3|11950.3|3963
1660051800000|2022-08-09 13:30:00|11955.9|11951.9|11960.6|11956.6|11965.3|11961.3|11952.8|11948.8|2670
1660052100000|2022-08-09 13:35:00|11959|11955|11954.3|11950.3|11962.2|11958.2|11952.8|11948.8|4100
1660052400000|2022-08-09 13:40:00|11952.8|11948.8|11946.5|11942.5|11952.8|11948.8|11946.5|11942.5|3993
1660052700000|2022-08-09 13:45:00|11945|11941|11951.2|11947.2|11952.8|11948.8|11945|11941|4224
1660053000000|2022-08-09 13:50:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|4493
1660053300000|2022-08-09 13:55:00|11948.1|11944.1|11946.5|11942.5|11951.2|11947.2|11946.5|11942.5|3181
1660053600000|2022-08-09 14:00:00|11945|11941|11952.8|11948.8|11954.3|11950.3|11945|11941|4493
1660053900000|2022-08-09 14:05:00|11952|11948|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|4583
1660054200000|2022-08-09 14:10:00|11951.2|11947.2|11945|11941|11951.2|11947.2|11945|11941|2601
1660054500000|2022-08-09 14:15:00|11946.5|11942.5|11943.4|11939.4|11949.7|11945.7|11943.4|11939.4|4831
1660054800000|2022-08-09 14:20:00|11945|11941|11951.2|11947.2|11952.8|11948.8|11943.4|11939.4|4185
1660055100000|2022-08-09 14:25:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|4281
1660055400000|2022-08-09 14:30:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|2411
1660055700000|2022-08-09 14:35:00|11951.2|11947.2|11955.9|11951.9|11955.9|11951.9|11951.2|11947.2|1512
1660056000000|2022-08-09 14:40:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11954.3|11950.3|3781
1660056300000|2022-08-09 14:45:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|7617
1660056600000|2022-08-09 14:50:00|11960.6|11956.6|11966.8|11962.8|11970|11966|11959|11955|4083
1660056900000|2022-08-09 14:55:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|3455
1660057200000|2022-08-09 15:00:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|2100
1660057500000|2022-08-09 15:05:00|11962.2|11958.2|11955.9|11951.9|11963.7|11959.7|11954.3|11950.3|4815
1660057800000|2022-08-09 15:10:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11954.3|11950.3|5122
1660058100000|2022-08-09 15:15:00|11956.7|11952.7|11959|11955|11959|11955|11955.9|11951.9|2085
1660058400000|2022-08-09 15:20:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|2326
1660058700000|2022-08-09 15:25:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|3716
1660059000000|2022-08-09 15:30:00|11962.2|11958.2|11960.6|11956.6|11965.3|11961.3|11960.6|11956.6|1920
1660059300000|2022-08-09 15:35:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|1771
1660059600000|2022-08-09 15:40:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|2061
1660059900000|2022-08-09 15:45:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|1224
1660060200000|2022-08-09 15:50:00|11960.6|11956.6|11960.6|11956.6|11961.4|11957.4|11960.6|11956.6|1514
1660060500000|2022-08-09 15:55:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|1205
1660060800000|2022-08-09 16:00:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|1465
1660061100000|2022-08-09 16:05:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|3026
1660061400000|2022-08-09 16:10:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|1460
1660061700000|2022-08-09 16:15:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|2313
1660062000000|2022-08-09 16:20:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|2883
1660062300000|2022-08-09 16:25:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|1491
1660062600000|2022-08-09 16:30:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|1613
1660062900000|2022-08-09 16:35:00|11959|11955|11959|11955|11959|11955|11957.5|11953.5|2157
1660063200000|2022-08-09 16:40:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11957.5|11953.5|1469
1660063500000|2022-08-09 16:45:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|2405
1660063800000|2022-08-09 16:50:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|2813
1660064100000|2022-08-09 16:55:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|1880
1660064400000|2022-08-09 17:00:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11957.5|11953.5|2037
1660064700000|2022-08-09 17:05:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|1230
1660065000000|2022-08-09 17:10:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|2786
1660065300000|2022-08-09 17:15:00|11955.9|11951.9|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|3745
1660065600000|2022-08-09 17:20:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|1087
1660065900000|2022-08-09 17:25:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|719
1660066200000|2022-08-09 17:30:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|919
1660066500000|2022-08-09 17:35:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|1973
1660066800000|2022-08-09 17:40:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|2958
1660067100000|2022-08-09 17:45:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|1168
1660067400000|2022-08-09 17:50:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|3194
1660067700000|2022-08-09 17:55:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|1120
1660068000000|2022-08-09 18:00:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|769
1660068300000|2022-08-09 18:05:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|296
1660068600000|2022-08-09 18:10:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|481
1660068900000|2022-08-09 18:15:00|11955.9|11951.9|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|753
1660069200000|2022-08-09 18:20:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|1517
1660069500000|2022-08-09 18:25:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|1091
1660069800000|2022-08-09 18:30:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|1723
1660070100000|2022-08-09 18:35:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|871
1660070400000|2022-08-09 18:40:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|843
1660070700000|2022-08-09 18:45:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|2029
1660071000000|2022-08-09 18:50:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|1036
1660071300000|2022-08-09 18:55:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|2067
1660071600000|2022-08-09 19:00:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|2329
1660071900000|2022-08-09 19:05:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|646
1660072200000|2022-08-09 19:10:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|2554
1660072500000|2022-08-09 19:15:00|11952.8|11948.8|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|995
1660072800000|2022-08-09 19:20:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|1416
1660073100000|2022-08-09 19:25:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|1058
1660073400000|2022-08-09 19:30:00|11954.3|11950.3|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|1457
1660073700000|2022-08-09 19:35:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|3225
1660074000000|2022-08-09 19:40:00|11954.3|11950.3|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|1253
1660074300000|2022-08-09 19:45:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|4335
1660074600000|2022-08-09 19:50:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|2529
1660074900000|2022-08-09 19:55:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|4534
1660075200000|2022-08-09 20:00:00|11954.3|11950.3|11959|11955|11960.6|11956.6|11954.3|11950.3|4681
1660075500000|2022-08-09 20:05:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|2061
1660075800000|2022-08-09 20:10:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|1222
1660076100000|2022-08-09 20:15:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|1837
1660076400000|2022-08-09 20:20:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|1298
1660076700000|2022-08-09 20:25:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|737
1660077000000|2022-08-09 20:30:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|722
1660077300000|2022-08-09 20:35:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|1487
1660077600000|2022-08-09 20:40:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|5502
1660077900000|2022-08-09 20:45:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|2375
1660078200000|2022-08-09 20:50:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|1820
1660078500000|2022-08-09 20:55:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|1922
1660082400000|2022-08-09 22:00:00|11957.5|11953.5|11958.3|11954.3|11962.2|11958.2|11957.5|11953.5|336
1660082700000|2022-08-09 22:05:00|11959|11955|11957.5|11953.5|11959|11955|11955.9|11951.9|137
1660083000000|2022-08-09 22:10:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|127
1660083300000|2022-08-09 22:15:00|11959|11955|11959|11955|11959|11955|11959|11955|31
1660083600000|2022-08-09 22:20:00|||||||||61
1660083900000|2022-08-09 22:25:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|170
1660084200000|2022-08-09 22:30:00|11959|11955|11959|11955|11959|11955|11959|11955|56
1660084500000|2022-08-09 22:35:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11959|11955|40
1660084800000|2022-08-09 22:40:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11959|11955|263
1660085100000|2022-08-09 22:45:00|||||||||7
1660085400000|2022-08-09 22:50:00|||||||||219
1660085700000|2022-08-09 22:55:00|||||||||7
1660086000000|2022-08-09 23:00:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|437
1660086300000|2022-08-09 23:05:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|118
1660086600000|2022-08-09 23:10:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|187
1660086900000|2022-08-09 23:15:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|358
1660087200000|2022-08-09 23:20:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|164
1660087500000|2022-08-09 23:25:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|239
1660087800000|2022-08-09 23:30:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|177
1660088100000|2022-08-09 23:35:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11957.5|11953.5|429
1660088400000|2022-08-09 23:40:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|209
1660088700000|2022-08-09 23:45:00|||||||||13
1660089000000|2022-08-09 23:50:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|430
1660089300000|2022-08-09 23:55:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11957.5|11953.5|279
1660089600000|2022-08-10 00:00:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|264
1660089900000|2022-08-10 00:05:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|204
1660090200000|2022-08-10 00:10:00|11959|11955|11957.5|11953.5|11959|11955|11955.9|11951.9|96
1660090500000|2022-08-10 00:15:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|202
1660090800000|2022-08-10 00:20:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|378
1660091100000|2022-08-10 00:25:00|11952.8|11948.8|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|346
1660091400000|2022-08-10 00:30:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|245
1660091700000|2022-08-10 00:35:00|||||||||24
1660092000000|2022-08-10 00:40:00|11953.6|11949.6|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|341
1660092300000|2022-08-10 00:45:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|129
1660092600000|2022-08-10 00:50:00|11955.1|11951.1|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|706
1660092900000|2022-08-10 00:55:00|||||||||149
1660093200000|2022-08-10 01:00:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|420
1660093500000|2022-08-10 01:05:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|1746
1660093800000|2022-08-10 01:10:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|284
1660094100000|2022-08-10 01:15:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|74
1660094400000|2022-08-10 01:20:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|440
1660094700000|2022-08-10 01:25:00|11954.3|11950.3|11957.5|11953.5|11960.6|11956.6|11954.3|11950.3|2283
1660095000000|2022-08-10 01:30:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|821
1660095300000|2022-08-10 01:35:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|418
1660095600000|2022-08-10 01:40:00|11956.7|11952.7|11955.9|11951.9|11956.7|11952.7|11955.9|11951.9|251
1660095900000|2022-08-10 01:45:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|467
1660096200000|2022-08-10 01:50:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|268
1660096500000|2022-08-10 01:55:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|17
1660096800000|2022-08-10 02:00:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|227
1660097100000|2022-08-10 02:05:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|507
1660097400000|2022-08-10 02:10:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|532
1660097700000|2022-08-10 02:15:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|277
1660098000000|2022-08-10 02:20:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|403
1660098300000|2022-08-10 02:25:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|255
1660098600000|2022-08-10 02:30:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|526
1660098900000|2022-08-10 02:35:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11959|11955|273
1660099200000|2022-08-10 02:40:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|194
1660099500000|2022-08-10 02:45:00|11962.2|11958.2|11961.4|11957.4|11962.2|11958.2|11960.6|11956.6|453
1660099800000|2022-08-10 02:50:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11959|11955|94
1660100100000|2022-08-10 02:55:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|67
1660100400000|2022-08-10 03:00:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|133
1660100700000|2022-08-10 03:05:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|79
1660101000000|2022-08-10 03:10:00|11961.4|11957.4|11960.6|11956.6|11961.4|11957.4|11960.6|11956.6|130
1660101300000|2022-08-10 03:15:00|||||||||43
1660101600000|2022-08-10 03:20:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|585
1660101900000|2022-08-10 03:25:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|422
1660102200000|2022-08-10 03:30:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|173
1660102500000|2022-08-10 03:35:00|||||||||71
1660102800000|2022-08-10 03:40:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|71
1660103100000|2022-08-10 03:45:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|441
1660103400000|2022-08-10 03:50:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|337
1660103700000|2022-08-10 03:55:00|11955.9|11951.9|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|308
1660104000000|2022-08-10 04:00:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|261
1660104300000|2022-08-10 04:05:00|||||||||254
1660104600000|2022-08-10 04:10:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|86
1660104900000|2022-08-10 04:15:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|127
1660105200000|2022-08-10 04:20:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|83
1660105500000|2022-08-10 04:25:00|11953.6|11949.6|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|222
1660105800000|2022-08-10 04:30:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|249
1660106100000|2022-08-10 04:35:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|178
1660106400000|2022-08-10 04:40:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|288
1660106700000|2022-08-10 04:45:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|75
1660107000000|2022-08-10 04:50:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|32
1660107300000|2022-08-10 04:55:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|392
1660107600000|2022-08-10 05:00:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|1804
1660107900000|2022-08-10 05:05:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|203
1660108200000|2022-08-10 05:10:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|864
1660108500000|2022-08-10 05:15:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|426
1660108800000|2022-08-10 05:20:00|||||||||46
1660109100000|2022-08-10 05:25:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|117
1660109400000|2022-08-10 05:30:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|568
1660109700000|2022-08-10 05:35:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|1132
1660110000000|2022-08-10 05:40:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|847
1660110300000|2022-08-10 05:45:00|11950.4|11946.4|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|442
1660110600000|2022-08-10 05:50:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|412
1660110900000|2022-08-10 05:55:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11945|11941|802
1660111200000|2022-08-10 06:00:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|2477
1660111500000|2022-08-10 06:05:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|279
1660111800000|2022-08-10 06:10:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|626
1660112100000|2022-08-10 06:15:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1039
1660112400000|2022-08-10 06:20:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|1219
1660112700000|2022-08-10 06:25:00|11943.4|11939.4|11945|11941|11945|11941|11943.4|11939.4|1062
1660113000000|2022-08-10 06:30:00|11946.5|11942.5|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|1091
1660113300000|2022-08-10 06:35:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|1146
1660113600000|2022-08-10 06:40:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|679
1660113900000|2022-08-10 06:45:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|601
1660114200000|2022-08-10 06:50:00|11955.9|11951.9|11957.5|11953.5|11959|11955|11955.9|11951.9|1536
1660114500000|2022-08-10 06:55:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|935
1660114800000|2022-08-10 07:00:00|11955.9|11951.9|11959|11955|11960.6|11956.6|11955.9|11951.9|2220
1660115100000|2022-08-10 07:05:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11955.9|11951.9|1610
1660115400000|2022-08-10 07:10:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|2405
1660115700000|2022-08-10 07:15:00|11955.9|11951.9|11957.5|11953.5|11959|11955|11955.9|11951.9|1423
1660116000000|2022-08-10 07:20:00|11955.9|11951.9|11959|11955|11959|11955|11955.9|11951.9|1439
1660116300000|2022-08-10 07:25:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11957.5|11953.5|2184
1660116600000|2022-08-10 07:30:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|6059
1660116900000|2022-08-10 07:35:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11965.3|11961.3|1721
1660117200000|2022-08-10 07:40:00|11970|11966|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|2519
1660117500000|2022-08-10 07:45:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|2599
1660117800000|2022-08-10 07:50:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|1792
1660118100000|2022-08-10 07:55:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|1870
1660118400000|2022-08-10 08:00:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11970|11966|3930
1660118700000|2022-08-10 08:05:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|587
1660119000000|2022-08-10 08:10:00|||||||||669
1660119300000|2022-08-10 08:15:00|11970|11966|11970|11966|11970|11966|11970|11966|719
1660119600000|2022-08-10 08:20:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|1595
1660119900000|2022-08-10 08:25:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|1067
1660120200000|2022-08-10 08:30:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|1038
1660120500000|2022-08-10 08:35:00|11970|11966|11965.3|11961.3|11970|11966|11965.3|11961.3|1316
1660120800000|2022-08-10 08:40:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|552
1660121100000|2022-08-10 08:45:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|1038
1660121400000|2022-08-10 08:50:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11970|11966|1140
1660121700000|2022-08-10 08:55:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|1785
1660122000000|2022-08-10 09:00:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|1096
1660122300000|2022-08-10 09:05:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11968.4|11964.4|605
1660122600000|2022-08-10 09:10:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|323
1660122900000|2022-08-10 09:15:00|11972.3|11968.3|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|500
1660123200000|2022-08-10 09:20:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|944
1660123500000|2022-08-10 09:25:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|950
1660123800000|2022-08-10 09:30:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|2151
1660124100000|2022-08-10 09:35:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1109
1660124400000|2022-08-10 09:40:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|585
1660124700000|2022-08-10 09:45:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11970|11966|1930
1660125000000|2022-08-10 09:50:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|1097
1660125300000|2022-08-10 09:55:00|11971.5|11967.5|11966.8|11962.8|11971.5|11967.5|11965.3|11961.3|1609
1660125600000|2022-08-10 10:00:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|428
1660125900000|2022-08-10 10:05:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11966.8|11962.8|1148
1660126200000|2022-08-10 10:10:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|2027
1660126500000|2022-08-10 10:15:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|1787
1660126800000|2022-08-10 10:20:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|1159
1660127100000|2022-08-10 10:25:00|11966.8|11962.8|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|1400
1660127400000|2022-08-10 10:30:00|11963.7|11959.7|11959|11955|11963.7|11959.7|11957.5|11953.5|3639
1660127700000|2022-08-10 10:35:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|1137
1660128000000|2022-08-10 10:40:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|2532
1660128300000|2022-08-10 10:45:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|1176
1660128600000|2022-08-10 10:50:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11949.7|11945.7|2748
1660128900000|2022-08-10 10:55:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|825
1660129200000|2022-08-10 11:00:00|11951.2|11947.2|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|1487
1660129500000|2022-08-10 11:05:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|1652
1660129800000|2022-08-10 11:10:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|5367
1660130100000|2022-08-10 11:15:00|11949.7|11945.7|11945|11941|11949.7|11945.7|11945|11941|1313
1660130400000|2022-08-10 11:20:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11945|11941|1114
1660130700000|2022-08-10 11:25:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|1840
1660131000000|2022-08-10 11:30:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11945|11941|2712
1660131300000|2022-08-10 11:35:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11945|11941|1211
1660131600000|2022-08-10 11:40:00|11948.9|11944.9|11952.8|11948.8|11952.8|11948.8|11948.9|11944.9|1155
1660131900000|2022-08-10 11:45:00|11954.3|11950.3|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|1150
1660132200000|2022-08-10 11:50:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|886
1660132500000|2022-08-10 11:55:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11948.1|11944.1|1295
1660132800000|2022-08-10 12:00:00|11952.8|11948.8|11946.5|11942.5|11952.8|11948.8|11945|11941|1879
1660133100000|2022-08-10 12:05:00|11947.3|11943.3|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|2953
1660133400000|2022-08-10 12:10:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11948.1|11944.1|1978
1660133700000|2022-08-10 12:15:00|11953.6|11949.6|11940.3|11936.3|11954.3|11950.3|11937.2|11933.2|6642
1660134000000|2022-08-10 12:20:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11937.2|11933.2|7566
1660134300000|2022-08-10 12:25:00|11940.3|11936.3|11942.6|11938.6|11948.9|11944.9|11940.3|11936.3|4491
1660134600000|2022-08-10 12:30:00|11994.2|11990.2|12049.7|12045.7|12070|12066|11994.2|11990.2|15372
1660134900000|2022-08-10 12:35:00|12050.4|12046.4|12051.2|12047.2|12054.3|12050.3|12038.7|12034.7|27065
1660135200000|2022-08-10 12:40:00|12052.8|12048.8|12045|12041|12055.9|12051.9|12041.8|12037.8|10595
1660135500000|2022-08-10 12:45:00|12043.4|12039.4|12037.2|12033.2|12045|12041|12035.6|12031.6|13064
1660135800000|2022-08-10 12:50:00|12035.6|12031.6|12026.2|12022.2|12037.2|12033.2|12020|12016|12634
1660136100000|2022-08-10 12:55:00|12027.8|12023.8|12015.3|12011.3|12034|12030|12015.3|12011.3|9244
1660136400000|2022-08-10 13:00:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12004.3|12000.3|13535
1660136700000|2022-08-10 13:05:00|12013.7|12009.7|11999.7|11995.7|12016.8|12012.8|11995|11991|9325
1660137000000|2022-08-10 13:10:00|11998.1|11994.1|12013.7|12009.7|12013.7|12009.7|11996.5|11992.5|8976
1660137300000|2022-08-10 13:15:00|12015.3|12011.3|12016.8|12012.8|12023.1|12019.1|12009|12005|7844
1660137600000|2022-08-10 13:20:00|12015.3|12011.3|12013.7|12009.7|12024.7|12020.7|12012.2|12008.2|7466
1660137900000|2022-08-10 13:25:00|12015.3|12011.3|12009|12005|12016.8|12012.8|12005.9|12001.9|9807
1660138200000|2022-08-10 13:30:00|12010.6|12006.6|12018.4|12014.4|12020|12016|12005.9|12001.9|8397
1660138500000|2022-08-10 13:35:00|12020|12016|12024.7|12020.7|12026.2|12022.2|12013.7|12009.7|8678
1660138800000|2022-08-10 13:40:00|12023.1|12019.1|12029.3|12025.3|12030.9|12026.9|12023.1|12019.1|6945
1660139100000|2022-08-10 13:45:00|12027.8|12023.8|12029.3|12025.3|12030.9|12026.9|12024.7|12020.7|5305
1660139400000|2022-08-10 13:50:00|12030.9|12026.9|12027.8|12023.8|12032.5|12028.5|12027.8|12023.8|5806
1660139700000|2022-08-10 13:55:00|12029.3|12025.3|12034|12030|12034|12030|12024.7|12020.7|7526
1660140000000|2022-08-10 14:00:00|12032.5|12028.5|12030.9|12026.9|12038.7|12034.7|12029.3|12025.3|10790
1660140300000|2022-08-10 14:05:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12029.3|12025.3|4711
1660140600000|2022-08-10 14:10:00|12032.5|12028.5|12029.3|12025.3|12034|12030|12026.2|12022.2|3544
1660140900000|2022-08-10 14:15:00|12027.8|12023.8|12032.5|12028.5|12035.6|12031.6|12027.8|12023.8|5878
1660141200000|2022-08-10 14:20:00|12034|12030|12034|12030|12035.6|12031.6|12029.3|12025.3|5239
1660141500000|2022-08-10 14:25:00|12035.6|12031.6|12035.6|12031.6|12040.3|12036.3|12034|12030|6231
1660141800000|2022-08-10 14:30:00|12037.2|12033.2|12027.8|12023.8|12037.2|12033.2|12026.2|12022.2|11376
1660142100000|2022-08-10 14:35:00|12026.2|12022.2|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|4936
1660142400000|2022-08-10 14:40:00|12027.8|12023.8|12021.5|12017.5|12027.8|12023.8|12021.5|12017.5|3911
1660142700000|2022-08-10 14:45:00|12023.1|12019.1|12020|12016|12023.1|12019.1|12016.8|12012.8|6386
1660143000000|2022-08-10 14:50:00|12018.4|12014.4|12018.4|12014.4|12023.1|12019.1|12016.8|12012.8|5369
1660143300000|2022-08-10 14:55:00|12017.6|12013.6|12021.5|12017.5|12023.1|12019.1|12016.8|12012.8|3044
1660143600000|2022-08-10 15:00:00|12023.1|12019.1|12013.7|12009.7|12023.1|12019.1|12013.7|12009.7|5186
1660143900000|2022-08-10 15:05:00|12015.3|12011.3|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|2560
1660144200000|2022-08-10 15:10:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12005.9|12001.9|6641
1660144500000|2022-08-10 15:15:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12009|12005|4364
1660144800000|2022-08-10 15:20:00|12009|12005|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|3825
1660145100000|2022-08-10 15:25:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|11998.1|11994.1|7109
1660145400000|2022-08-10 15:30:00|12001.2|11997.2|12002.8|11998.8|12004.3|12000.3|11999.7|11995.7|3916
1660145700000|2022-08-10 15:35:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|3728
1660146000000|2022-08-10 15:40:00|11998.1|11994.1|11996.5|11992.5|12001.2|11997.2|11996.5|11992.5|3852
1660146300000|2022-08-10 15:45:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11991.8|11987.8|3736
1660146600000|2022-08-10 15:50:00|11996.5|11992.5|11999.7|11995.7|12001.2|11997.2|11995|11991|5821
1660146900000|2022-08-10 15:55:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11995|11991|4790
1660147200000|2022-08-10 16:00:00|11995|11991|11991.8|11987.8|11995|11991|11990.3|11986.3|6990
1660147500000|2022-08-10 16:05:00|11990.3|11986.3|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|2718
1660147800000|2022-08-10 16:10:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|3479
1660148100000|2022-08-10 16:15:00|11990.3|11986.3|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|2118
1660148400000|2022-08-10 16:20:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|3512
1660148700000|2022-08-10 16:25:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|2508
1660149000000|2022-08-10 16:30:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11993.4|11989.4|7459
1660149300000|2022-08-10 16:35:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|2503
1660149600000|2022-08-10 16:40:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1718
1660149900000|2022-08-10 16:45:00|11998.1|11994.1|11993.4|11989.4|11999.7|11995.7|11993.4|11989.4|2145
1660150200000|2022-08-10 16:50:00|11995|11991|11991.8|11987.8|11995|11991|11991.8|11987.8|3027
1660150500000|2022-08-10 16:55:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|3802
1660150800000|2022-08-10 17:00:00|11993.4|11989.4|11998.1|11994.1|12001.2|11997.2|11991.8|11987.8|4220
1660151100000|2022-08-10 17:05:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11998.1|11994.1|2492
1660151400000|2022-08-10 17:10:00|12004.3|12000.3|12001.2|11997.2|12004.3|12000.3|11999.7|11995.7|2253
1660151700000|2022-08-10 17:15:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|1527
1660152000000|2022-08-10 17:20:00|11999.7|11995.7|12002.8|11998.8|12004.3|12000.3|11999.7|11995.7|1412
1660152300000|2022-08-10 17:25:00|12004.3|12000.3|12002.8|11998.8|12005.9|12001.9|12001.2|11997.2|2843
1660152600000|2022-08-10 17:30:00|12001.2|11997.2|11999.7|11995.7|12002.8|11998.8|11999.7|11995.7|1350
1660152900000|2022-08-10 17:35:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11996.5|11992.5|2608
1660153200000|2022-08-10 17:40:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11993.4|11989.4|1924
1660153500000|2022-08-10 17:45:00|11995|11991|11991.8|11987.8|11995|11991|11990.3|11986.3|2520
1660153800000|2022-08-10 17:50:00|11993.4|11989.4|11985.6|11981.6|11993.4|11989.4|11985.6|11981.6|3912
1660154100000|2022-08-10 17:55:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|5943
1660154400000|2022-08-10 18:00:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|3806
1660154700000|2022-08-10 18:05:00|11979.3|11975.3|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|5453
1660155000000|2022-08-10 18:10:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|2769
1660155300000|2022-08-10 18:15:00|11979.3|11975.3|11973.1|11969.1|11980.9|11976.9|11971.5|11967.5|6051
1660155600000|2022-08-10 18:20:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11970|11966|3241
1660155900000|2022-08-10 18:25:00|11970|11966|11970|11966|11971.5|11967.5|11966.8|11962.8|3447
1660156200000|2022-08-10 18:30:00|11971.5|11967.5|11974.7|11970.7|11976.2|11972.2|11970.8|11966.8|4372
1660156500000|2022-08-10 18:35:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1725
1660156800000|2022-08-10 18:40:00|11975.4|11971.4|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|3328
1660157100000|2022-08-10 18:45:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|2120
1660157400000|2022-08-10 18:50:00|11977.8|11973.8|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|3696
1660157700000|2022-08-10 18:55:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11973.1|11969.1|7733
1660158000000|2022-08-10 19:00:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|14233
1660158300000|2022-08-10 19:05:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|3433
1660158600000|2022-08-10 19:10:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|1087
1660158900000|2022-08-10 19:15:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11968.4|11964.4|3252
1660159200000|2022-08-10 19:20:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|935
1660159500000|2022-08-10 19:25:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|3280
1660159800000|2022-08-10 19:30:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|1444
1660160100000|2022-08-10 19:35:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|1346
1660160400000|2022-08-10 19:40:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|3808
1660160700000|2022-08-10 19:45:00|11971.5|11967.5|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|2573
1660161000000|2022-08-10 19:50:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|2508
1660161300000|2022-08-10 19:55:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|2042
1660161600000|2022-08-10 20:00:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|3801
1660161900000|2022-08-10 20:05:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|1543
1660162200000|2022-08-10 20:10:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|1303
1660162500000|2022-08-10 20:15:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|1559
1660162800000|2022-08-10 20:20:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11970|11966|1346
1660163100000|2022-08-10 20:25:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|481
1660163400000|2022-08-10 20:30:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1013
1660163700000|2022-08-10 20:35:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|648
1660164000000|2022-08-10 20:40:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|984
1660164300000|2022-08-10 20:45:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|930
1660164600000|2022-08-10 20:50:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|1050
1660164900000|2022-08-10 20:55:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|2167
1660168800000|2022-08-10 22:00:00|11979.3|11975.3|11984|11980|11984|11980|11977.8|11973.8|520
1660169100000|2022-08-10 22:05:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|412
1660169400000|2022-08-10 22:10:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|332
1660169700000|2022-08-10 22:15:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|92
1660170000000|2022-08-10 22:20:00|||||||||20
1660170300000|2022-08-10 22:25:00|||||||||324
1660170600000|2022-08-10 22:30:00|11980.1|11976.1|11982.5|11978.5|11982.5|11978.5|11980.1|11976.1|134
1660170900000|2022-08-10 22:35:00|11984|11980|11984|11980|11984|11980|11982.5|11978.5|490
1660171200000|2022-08-10 22:40:00|||||||||136
1660171500000|2022-08-10 22:45:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|329
1660171800000|2022-08-10 22:50:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|120
1660172100000|2022-08-10 22:55:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|74
1660172400000|2022-08-10 23:00:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|125
1660172700000|2022-08-10 23:05:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|27
1660173000000|2022-08-10 23:10:00|||||||||4
1660173300000|2022-08-10 23:15:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|580
1660173600000|2022-08-10 23:20:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|221
1660173900000|2022-08-10 23:25:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|103
1660174200000|2022-08-10 23:30:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|208
1660174500000|2022-08-10 23:35:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|36
1660174800000|2022-08-10 23:40:00|||||||||11
1660175100000|2022-08-10 23:45:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|189
1660175400000|2022-08-10 23:50:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|118
1660175700000|2022-08-10 23:55:00|11976.2|11972.2|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|455
1660176000000|2022-08-11 00:00:00|11979.3|11975.3|11979.3|11975.3|11980.1|11976.1|11977.8|11973.8|375
1660176300000|2022-08-11 00:05:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|275
1660176600000|2022-08-11 00:10:00|11981.7|11977.7|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|51
1660176900000|2022-08-11 00:15:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|318
1660177200000|2022-08-11 00:20:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|170
1660177500000|2022-08-11 00:25:00|||||||||54
1660177800000|2022-08-11 00:30:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.9|11969.9|391
1660178100000|2022-08-11 00:35:00|11973.9|11969.9|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|441
1660178400000|2022-08-11 00:40:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|243
1660178700000|2022-08-11 00:45:00|||||||||202
1660179000000|2022-08-11 00:50:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|258
1660179300000|2022-08-11 00:55:00|||||||||25
1660179600000|2022-08-11 01:00:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|122
1660179900000|2022-08-11 01:05:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|65
1660180200000|2022-08-11 01:10:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|189
1660180500000|2022-08-11 01:15:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|350
1660180800000|2022-08-11 01:20:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|134
1660181100000|2022-08-11 01:25:00|11972.3|11968.3|11970|11966|11973.1|11969.1|11970|11966|745
1660181400000|2022-08-11 01:30:00|11968.4|11964.4|11970|11966|11970|11966|11966.8|11962.8|492
1660181700000|2022-08-11 01:35:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|551
1660182000000|2022-08-11 01:40:00|11972.3|11968.3|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|378
1660182300000|2022-08-11 01:45:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|219
1660182600000|2022-08-11 01:50:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|238
1660182900000|2022-08-11 01:55:00|11972.3|11968.3|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|150
1660183200000|2022-08-11 02:00:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|256
1660183500000|2022-08-11 02:05:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|47
1660183800000|2022-08-11 02:10:00|||||||||219
1660184100000|2022-08-11 02:15:00|11970|11966|11970|11966|11970|11966|11970|11966|156
1660184400000|2022-08-11 02:20:00|||||||||5
1660184700000|2022-08-11 02:25:00|||||||||171
1660185000000|2022-08-11 02:30:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|591
1660185300000|2022-08-11 02:35:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|142
1660185600000|2022-08-11 02:40:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|540
1660185900000|2022-08-11 02:45:00|11967.6|11963.6|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|282
1660186200000|2022-08-11 02:50:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|395
1660186500000|2022-08-11 02:55:00|||||||||60
1660186800000|2022-08-11 03:00:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|645
1660187100000|2022-08-11 03:05:00|11960.6|11956.6|11955.9|11951.9|11960.6|11956.6|11954.3|11950.3|1521
1660187400000|2022-08-11 03:10:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|709
1660187700000|2022-08-11 03:15:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|398
1660188000000|2022-08-11 03:20:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|195
1660188300000|2022-08-11 03:25:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|58
1660188600000|2022-08-11 03:30:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|812
1660188900000|2022-08-11 03:35:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|312
1660189200000|2022-08-11 03:40:00|||||||||387
1660189500000|2022-08-11 03:45:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|407
1660189800000|2022-08-11 03:50:00|11966.1|11962.1|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|114
1660190100000|2022-08-11 03:55:00|||||||||61
1660190400000|2022-08-11 04:00:00|||||||||98
1660190700000|2022-08-11 04:05:00|11963.7|11959.7|11970|11966|11971.5|11967.5|11963.7|11959.7|983
1660191000000|2022-08-11 04:10:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|73
1660191300000|2022-08-11 04:15:00|11968.4|11964.4|11969.2|11965.2|11970|11966|11968.4|11964.4|186
1660191600000|2022-08-11 04:20:00|11968.4|11964.4|11969.2|11965.2|11970|11966|11968.4|11964.4|98
1660191900000|2022-08-11 04:25:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|131
1660192200000|2022-08-11 04:30:00|11968.4|11964.4|11969.2|11965.2|11969.2|11965.2|11968.4|11964.4|108
1660192500000|2022-08-11 04:35:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|382
1660192800000|2022-08-11 04:40:00|||||||||82
1660193100000|2022-08-11 04:45:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|45
1660193400000|2022-08-11 04:50:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|156
1660193700000|2022-08-11 04:55:00|11969.2|11965.2|11970|11966|11970|11966|11968.4|11964.4|57
1660194000000|2022-08-11 05:00:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|246
1660194300000|2022-08-11 05:05:00|||||||||47
1660194600000|2022-08-11 05:10:00|11969.2|11965.2|11969.2|11965.2|11970|11966|11968.4|11964.4|448
1660194900000|2022-08-11 05:15:00|11970|11966|11970|11966|11970|11966|11970|11966|53
1660195200000|2022-08-11 05:20:00|||||||||55
1660195500000|2022-08-11 05:25:00|11971.5|11967.5|11970.8|11966.8|11971.5|11967.5|11970|11966|555
1660195800000|2022-08-11 05:30:00|11971.5|11967.5|11970.8|11966.8|11971.5|11967.5|11970|11966|111
1660196100000|2022-08-11 05:35:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|93
1660196400000|2022-08-11 05:40:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|607
1660196700000|2022-08-11 05:45:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|782
1660197000000|2022-08-11 05:50:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|54
1660197300000|2022-08-11 05:55:00|11966.1|11962.1|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|275
1660197600000|2022-08-11 06:00:00|11966.8|11962.8|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|1409
1660197900000|2022-08-11 06:05:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|602
1660198200000|2022-08-11 06:10:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11965.3|11961.3|445
1660198500000|2022-08-11 06:15:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|1100
1660198800000|2022-08-11 06:20:00|11966.8|11962.8|11973.1|11969.1|11973.1|11969.1|11966.8|11962.8|1245
1660199100000|2022-08-11 06:25:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|466
1660199400000|2022-08-11 06:30:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|3701
1660199700000|2022-08-11 06:35:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|2150
1660200000000|2022-08-11 06:40:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|2736
1660200300000|2022-08-11 06:45:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|1887
1660200600000|2022-08-11 06:50:00|11983.3|11979.3|11987.2|11983.2|11988.7|11984.7|11983.3|11979.3|3353
1660200900000|2022-08-11 06:55:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|2331
1660201200000|2022-08-11 07:00:00|11984|11980|11980.9|11976.9|11985.6|11981.6|11980.9|11976.9|1854
1660201500000|2022-08-11 07:05:00|11980.1|11976.1|11980.9|11976.9|11982.5|11978.5|11976.2|11972.2|3298
1660201800000|2022-08-11 07:10:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11980.9|11976.9|1038
1660202100000|2022-08-11 07:15:00|11986.4|11982.4|11980.9|11976.9|11987.2|11983.2|11976.2|11972.2|2634
1660202400000|2022-08-11 07:20:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|1034
1660202700000|2022-08-11 07:25:00|11984|11980|11984|11980|11987.2|11983.2|11980.9|11976.9|1758
1660203000000|2022-08-11 07:30:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|3423
1660203300000|2022-08-11 07:35:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|2116
1660203600000|2022-08-11 07:40:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|1328
1660203900000|2022-08-11 07:45:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|1741
1660204200000|2022-08-11 07:50:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|761
1660204500000|2022-08-11 07:55:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|1225
1660204800000|2022-08-11 08:00:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11982.5|11978.5|2074
1660205100000|2022-08-11 08:05:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|376
1660205400000|2022-08-11 08:10:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|1325
1660205700000|2022-08-11 08:15:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|332
1660206000000|2022-08-11 08:20:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|389
1660206300000|2022-08-11 08:25:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|1264
1660206600000|2022-08-11 08:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1770
1660206900000|2022-08-11 08:35:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|461
1660207200000|2022-08-11 08:40:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|1367
1660207500000|2022-08-11 08:45:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|412
1660207800000|2022-08-11 08:50:00|11981.7|11977.7|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|152
1660208100000|2022-08-11 08:55:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1362
1660208400000|2022-08-11 09:00:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|846
1660208700000|2022-08-11 09:05:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|426
1660209000000|2022-08-11 09:10:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|819
1660209300000|2022-08-11 09:15:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|359
1660209600000|2022-08-11 09:20:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|547
1660209900000|2022-08-11 09:25:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|472
1660210200000|2022-08-11 09:30:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|95
1660210500000|2022-08-11 09:35:00|11984|11980|11984|11980|11985.6|11981.6|11982.5|11978.5|2117
1660210800000|2022-08-11 09:40:00|11982.5|11978.5|11984|11980|11984|11980|11980.9|11976.9|534
1660211100000|2022-08-11 09:45:00|11985.6|11981.6|11983.3|11979.3|11985.6|11981.6|11982.5|11978.5|624
1660211400000|2022-08-11 09:50:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|953
1660211700000|2022-08-11 09:55:00|11984|11980|11984|11980|11984|11980|11984|11980|252
1660212000000|2022-08-11 10:00:00|||||||||631
1660212300000|2022-08-11 10:05:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|275
1660212600000|2022-08-11 10:10:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11984|11980|793
1660212900000|2022-08-11 10:15:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|556
1660213200000|2022-08-11 10:20:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|189
1660213500000|2022-08-11 10:25:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|173
1660213800000|2022-08-11 10:30:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|655
1660214100000|2022-08-11 10:35:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|972
1660214400000|2022-08-11 10:40:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|752
1660214700000|2022-08-11 10:45:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|1303
1660215000000|2022-08-11 10:50:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|1143
1660215300000|2022-08-11 10:55:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|1184
1660215600000|2022-08-11 11:00:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|867
1660215900000|2022-08-11 11:05:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|667
1660216200000|2022-08-11 11:10:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|1072
1660216500000|2022-08-11 11:15:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|514
1660216800000|2022-08-11 11:20:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1030
1660217100000|2022-08-11 11:25:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|2186
1660217400000|2022-08-11 11:30:00|11980.9|11976.9|11984|11980|11987.2|11983.2|11979.3|11975.3|2985
1660217700000|2022-08-11 11:35:00|11982.5|11978.5|11991.8|11987.8|11991.8|11987.8|11982.5|11978.5|4639
1660218000000|2022-08-11 11:40:00|11990.3|11986.3|11996.5|11992.5|11996.5|11992.5|11988.7|11984.7|6899
1660218300000|2022-08-11 11:45:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11995|11991|5630
1660218600000|2022-08-11 11:50:00|11996.5|11992.5|12001.2|11997.2|12004.3|12000.3|11996.5|11992.5|4661
1660218900000|2022-08-11 11:55:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|5070
1660219200000|2022-08-11 12:00:00|12002.8|11998.8|12010.6|12006.6|12012.2|12008.2|12001.2|11997.2|10629
1660219500000|2022-08-11 12:05:00|12009|12005|12009|12005|12012.2|12008.2|12005.9|12001.9|4536
1660219800000|2022-08-11 12:10:00|12007.5|12003.5|12010.6|12006.6|12012.2|12008.2|12005.9|12001.9|1974
1660220100000|2022-08-11 12:15:00|12012.2|12008.2|12010.6|12006.6|12015.3|12011.3|12007.5|12003.5|5097
1660220400000|2022-08-11 12:20:00|12012.2|12008.2|12012.2|12008.2|12016.8|12012.8|12007.5|12003.5|3620
1660220700000|2022-08-11 12:25:00|12013.7|12009.7|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|3764
1660221000000|2022-08-11 12:30:00|12023.1|12019.1|12002.8|11998.8|12024.7|12020.7|12002.8|11998.8|8813
1660221300000|2022-08-11 12:35:00|12001.2|11997.2|12004.3|12000.3|12005.9|12001.9|11995|11991|7862
1660221600000|2022-08-11 12:40:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|11999.7|11995.7|6598
1660221900000|2022-08-11 12:45:00|12004.3|12000.3|12004.3|12000.3|12013.7|12009.7|11999.7|11995.7|6209
1660222200000|2022-08-11 12:50:00|12005.9|12001.9|12005.9|12001.9|12015.3|12011.3|12001.2|11997.2|7091
1660222500000|2022-08-11 12:55:00|12004.3|12000.3|12007.5|12003.5|12012.2|12008.2|12002.8|11998.8|5961
1660222800000|2022-08-11 13:00:00|12009|12005|12001.2|11997.2|12010.6|12006.6|11999.7|11995.7|5780
1660223100000|2022-08-11 13:05:00|11999.7|11995.7|12009|12005|12010.6|12006.6|11998.1|11994.1|5309
1660223400000|2022-08-11 13:10:00|12007.5|12003.5|12009|12005|12009|12005|12002.8|11998.8|5329
1660223700000|2022-08-11 13:15:00|12007.5|12003.5|12003.6|11999.6|12009|12005|11998.1|11994.1|4570
1660224000000|2022-08-11 13:20:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|11996.5|11992.5|7523
1660224300000|2022-08-11 13:25:00|12001.2|11997.2|11995|11991|12001.2|11997.2|11995|11991|4408
1660224600000|2022-08-11 13:30:00|11995.8|11991.8|11996.5|11992.5|12002.8|11998.8|11995|11991|6185
1660224900000|2022-08-11 13:35:00|11998.1|11994.1|12002.8|11998.8|12002.8|11998.8|11995|11991|3939
1660225200000|2022-08-11 13:40:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|11999.7|11995.7|4184
1660225500000|2022-08-11 13:45:00|12002.8|11998.8|11999.7|11995.7|12005.9|12001.9|11998.1|11994.1|4915
1660225800000|2022-08-11 13:50:00|11998.1|11994.1|11995|11991|12001.2|11997.2|11993.4|11989.4|2703
1660226100000|2022-08-11 13:55:00|11994.2|11990.2|11987.2|11983.2|11996.5|11992.5|11984|11980|4225
1660226400000|2022-08-11 14:00:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11980.9|11976.9|5953
1660226700000|2022-08-11 14:05:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11979.3|11975.3|3008
1660227000000|2022-08-11 14:10:00|11984|11980|11970|11966|11984|11980|11970|11966|4719
1660227300000|2022-08-11 14:15:00|11968.4|11964.4|11966.8|11962.8|11971.5|11967.5|11965.3|11961.3|6105
1660227600000|2022-08-11 14:20:00|11967.6|11963.6|11970|11966|11973.1|11969.1|11967.6|11963.6|5426
1660227900000|2022-08-11 14:25:00|11971.5|11967.5|11962.2|11958.2|11971.5|11967.5|11957.5|11953.5|6163
1660228200000|2022-08-11 14:30:00|11963.7|11959.7|11952.8|11948.8|11963.7|11959.7|11951.2|11947.2|10108
1660228500000|2022-08-11 14:35:00|11951.2|11947.2|11948.1|11944.1|11952.8|11948.8|11945|11941|9286
1660228800000|2022-08-11 14:40:00|11946.5|11942.5|11946.5|11942.5|11949.7|11945.7|11941.8|11937.8|8304
1660229100000|2022-08-11 14:45:00|11945|11941|11946.5|11942.5|11951.2|11947.2|11945|11941|4595
1660229400000|2022-08-11 14:50:00|11945|11941|11951.2|11947.2|11952.8|11948.8|11943.4|11939.4|7842
1660229700000|2022-08-11 14:55:00|11952.8|11948.8|11948.1|11944.1|11952.8|11948.8|11946.5|11942.5|10485
1660230000000|2022-08-11 15:00:00|11949.7|11945.7|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|4756
1660230300000|2022-08-11 15:05:00|11951.2|11947.2|11941.8|11937.8|11951.2|11947.2|11940.3|11936.3|7083
1660230600000|2022-08-11 15:10:00|11943.4|11939.4|11938.7|11934.7|11943.4|11939.4|11937.2|11933.2|9940
1660230900000|2022-08-11 15:15:00|11937.2|11933.2|11943.4|11939.4|11943.4|11939.4|11937.2|11933.2|5653
1660231200000|2022-08-11 15:20:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|5123
1660231500000|2022-08-11 15:25:00|11943.4|11939.4|11945|11941|11945|11941|11938.7|11934.7|5690
1660231800000|2022-08-11 15:30:00|11943.4|11939.4|11949.7|11945.7|11949.7|11945.7|11943.4|11939.4|3479
1660232100000|2022-08-11 15:35:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11943.4|11939.4|2193
1660232400000|2022-08-11 15:40:00|11949.7|11945.7|11946.5|11942.5|11951.2|11947.2|11945|11941|2798
1660232700000|2022-08-11 15:45:00|11948.1|11944.1|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|1870
1660233000000|2022-08-11 15:50:00|11948.1|11944.1|11952.8|11948.8|11952.8|11948.8|11948.1|11944.1|2063
1660233300000|2022-08-11 15:55:00|11951.2|11947.2|11948.1|11944.1|11952.8|11948.8|11943.4|11939.4|5154
1660233600000|2022-08-11 16:00:00|11946.5|11942.5|11945|11941|11948.1|11944.1|11943.4|11939.4|7961
1660233900000|2022-08-11 16:05:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|3021
1660234200000|2022-08-11 16:10:00|11945|11941|11945|11941|11946.5|11942.5|11941.8|11937.8|3364
1660234500000|2022-08-11 16:15:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|3517
1660234800000|2022-08-11 16:20:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|2008
1660235100000|2022-08-11 16:25:00|11951.2|11947.2|11946.5|11942.5|11951.2|11947.2|11945|11941|2961
1660235400000|2022-08-11 16:30:00|11948.1|11944.1|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|3133
1660235700000|2022-08-11 16:35:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|2566
1660236000000|2022-08-11 16:40:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|4433
1660236300000|2022-08-11 16:45:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|5599
1660236600000|2022-08-11 16:50:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|2215
1660236900000|2022-08-11 16:55:00|11941.8|11937.8|11946.5|11942.5|11946.5|11942.5|11940.3|11936.3|3586
1660237200000|2022-08-11 17:00:00|11947.3|11943.3|11938.7|11934.7|11948.1|11944.1|11937.2|11933.2|3540
1660237500000|2022-08-11 17:05:00|11940.3|11936.3|11934|11930|11941.8|11937.8|11934|11930|4407
1660237800000|2022-08-11 17:10:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11929.3|11925.3|8040
1660238100000|2022-08-11 17:15:00|11930.9|11926.9|11930.9|11926.9|11934|11930|11927.8|11923.8|2344
1660238400000|2022-08-11 17:20:00|11931.7|11927.7|11930.9|11926.9|11934|11930|11929.3|11925.3|3217
1660238700000|2022-08-11 17:25:00|11929.3|11925.3|11926.2|11922.2|11930.9|11926.9|11926.2|11922.2|1934
1660239000000|2022-08-11 17:30:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|7726
1660239300000|2022-08-11 17:35:00|11920|11916|11927.8|11923.8|11927.8|11923.8|11918.4|11914.4|4675
1660239600000|2022-08-11 17:40:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|8139
1660239900000|2022-08-11 17:45:00|11926.2|11922.2|11923.1|11919.1|11927.8|11923.8|11921.5|11917.5|2931
1660240200000|2022-08-11 17:50:00|11922.3|11918.3|11921.5|11917.5|11923.1|11919.1|11920|11916|1229
1660240500000|2022-08-11 17:55:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|1953
1660240800000|2022-08-11 18:00:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|2411
1660241100000|2022-08-11 18:05:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11910.6|11906.6|6115
1660241400000|2022-08-11 18:10:00|11913.7|11909.7|11912.2|11908.2|11916.8|11912.8|11912.2|11908.2|3422
1660241700000|2022-08-11 18:15:00|11910.6|11906.6|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|7007
1660242000000|2022-08-11 18:20:00|11905.9|11901.9|11912.2|11908.2|11912.2|11908.2|11905.9|11901.9|4397
1660242300000|2022-08-11 18:25:00|11910.6|11906.6|11905.9|11901.9|11910.6|11906.6|11904.3|11900.3|5624
1660242600000|2022-08-11 18:30:00|11904.3|11900.3|11905.9|11901.9|11907.5|11903.5|11902.8|11898.8|9140
1660242900000|2022-08-11 18:35:00|11907.5|11903.5|11899.7|11895.7|11907.5|11903.5|11899.7|11895.7|8474
1660243200000|2022-08-11 18:40:00|11901.2|11897.2|11907.5|11903.5|11907.5|11903.5|11901.2|11897.2|6740
1660243500000|2022-08-11 18:45:00|11909|11905|11912.2|11908.2|11913.7|11909.7|11907.5|11903.5|6553
1660243800000|2022-08-11 18:50:00|11913.7|11909.7|11909|11905|11913.7|11909.7|11907.5|11903.5|3070
1660244100000|2022-08-11 18:55:00|11910.6|11906.6|11910.6|11906.6|11913.7|11909.7|11909|11905|4633
1660244400000|2022-08-11 19:00:00|11912.2|11908.2|11913.7|11909.7|11915.3|11911.3|11910.6|11906.6|6411
1660244700000|2022-08-11 19:05:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|4930
1660245000000|2022-08-11 19:10:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|3100
1660245300000|2022-08-11 19:15:00|11918.4|11914.4|11916.8|11912.8|11920|11916|11916.8|11912.8|1925
1660245600000|2022-08-11 19:20:00|11918.4|11914.4|11915.3|11911.3|11918.4|11914.4|11915.3|11911.3|1106
1660245900000|2022-08-11 19:25:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|2900
1660246200000|2022-08-11 19:30:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|879
1660246500000|2022-08-11 19:35:00|11915.3|11911.3|11915.3|11911.3|11916.8|11912.8|11913.7|11909.7|1426
1660246800000|2022-08-11 19:40:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1152
1660247100000|2022-08-11 19:45:00|11915.3|11911.3|11910.6|11906.6|11915.3|11911.3|11910.6|11906.6|2529
1660247400000|2022-08-11 19:50:00|11912.2|11908.2|11909|11905|11912.2|11908.2|11909|11905|1559
1660247700000|2022-08-11 19:55:00|11907.5|11903.5|11904.3|11900.3|11907.5|11903.5|11904.3|11900.3|4488
1660248000000|2022-08-11 20:00:00|11905.9|11901.9|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|3963
1660248300000|2022-08-11 20:05:00|11909|11905|11905.9|11901.9|11909|11905|11904.3|11900.3|2692
1660248600000|2022-08-11 20:10:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|983
1660248900000|2022-08-11 20:15:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|2294
1660249200000|2022-08-11 20:20:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|3610
1660249500000|2022-08-11 20:25:00|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|11905.9|11901.9|636
1660249800000|2022-08-11 20:30:00|11909|11905|11910.6|11906.6|11912.2|11908.2|11909|11905|1749
1660250100000|2022-08-11 20:35:00|11912.2|11908.2|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|1098
1660250400000|2022-08-11 20:40:00|11909|11905|11910.6|11906.6|11912.2|11908.2|11909|11905|2580
1660250700000|2022-08-11 20:45:00|11909|11905|11907.5|11903.5|11909|11905|11905.9|11901.9|1372
1660251000000|2022-08-11 20:50:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|1821
1660251300000|2022-08-11 20:55:00|11910.6|11906.6|11912.2|11908.2|11912.2|11908.2|11909|11905|3447
1660255200000|2022-08-11 22:00:00|11909|11905|11916.8|11912.8|11916.8|11912.8|11909|11905|847
1660255500000|2022-08-11 22:05:00|11916.1|11912.1|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|196
1660255800000|2022-08-11 22:10:00|11916.1|11912.1|11913.7|11909.7|11916.1|11912.1|11913.7|11909.7|208
1660256100000|2022-08-11 22:15:00|11912.9|11908.9|11911.4|11907.4|11913.7|11909.7|11910.6|11906.6|286
1660256400000|2022-08-11 22:20:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|245
1660256700000|2022-08-11 22:25:00|11912.2|11908.2|11912.2|11908.2|11913.7|11909.7|11912.2|11908.2|286
1660257000000|2022-08-11 22:30:00|11910.6|11906.6|11912.9|11908.9|11913.7|11909.7|11910.6|11906.6|203
1660257300000|2022-08-11 22:35:00|11913.7|11909.7|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|202
1660257600000|2022-08-11 22:40:00|11914.5|11910.5|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|350
1660257900000|2022-08-11 22:45:00|11913.7|11909.7|11914.5|11910.5|11915.3|11911.3|11913.7|11909.7|180
1660258200000|2022-08-11 22:50:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|151
1660258500000|2022-08-11 22:55:00|||||||||4
1660258800000|2022-08-11 23:00:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|184
1660259100000|2022-08-11 23:05:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|111
1660259400000|2022-08-11 23:10:00|||||||||28
1660259700000|2022-08-11 23:15:00|11910.6|11906.6|11910.6|11906.6|11910.6|11906.6|11910.6|11906.6|407
1660260000000|2022-08-11 23:20:00|11909.8|11905.8|11909|11905|11910.6|11906.6|11907.5|11903.5|764
1660260300000|2022-08-11 23:25:00|11910.6|11906.6|11910.6|11906.6|11910.6|11906.6|11909|11905|302
1660260600000|2022-08-11 23:30:00|11912.2|11908.2|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|452
1660260900000|2022-08-11 23:35:00|11909|11905|11909|11905|11909|11905|11909|11905|339
1660261200000|2022-08-11 23:40:00|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|11905.9|11901.9|177
1660261500000|2022-08-11 23:45:00|11909|11905|11909|11905|11909|11905|11909|11905|199
1660261800000|2022-08-11 23:50:00|11907.5|11903.5|11913.7|11909.7|11914.5|11910.5|11907.5|11903.5|1387
1660262100000|2022-08-11 23:55:00|11915.3|11911.3|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|436
1660262400000|2022-08-12 00:00:00|11913.7|11909.7|11915.3|11911.3|11916.8|11912.8|11912.2|11908.2|550
1660262700000|2022-08-12 00:05:00|11913.7|11909.7|11910.6|11906.6|11915.3|11911.3|11910.6|11906.6|629
1660263000000|2022-08-12 00:10:00|11909|11905|11905.9|11901.9|11910.6|11906.6|11905.9|11901.9|1329
1660263300000|2022-08-12 00:15:00|11904.3|11900.3|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|1747
1660263600000|2022-08-12 00:20:00|11905.9|11901.9|11902.8|11898.8|11907.5|11903.5|11902.8|11898.8|482
1660263900000|2022-08-12 00:25:00|11904.3|11900.3|11904.3|11900.3|11907.5|11903.5|11904.3|11900.3|1330
1660264200000|2022-08-12 00:30:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|1556
1660264500000|2022-08-12 00:35:00|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|11901.2|11897.2|584
1660264800000|2022-08-12 00:40:00|11904.3|11900.3|11905.9|11901.9|11905.9|11901.9|11904.3|11900.3|461
1660265100000|2022-08-12 00:45:00|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|154
1660265400000|2022-08-12 00:50:00|11905.9|11901.9|11907.5|11903.5|11907.5|11903.5|11905.9|11901.9|497
1660265700000|2022-08-12 00:55:00|11909|11905|11912.2|11908.2|11912.2|11908.2|11909|11905|664
1660266000000|2022-08-12 01:00:00|11910.6|11906.6|11915.3|11911.3|11915.3|11911.3|11910.6|11906.6|2376
1660266300000|2022-08-12 01:05:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|646
1660266600000|2022-08-12 01:10:00|11913.7|11909.7|11915.3|11911.3|11916.8|11912.8|11913.7|11909.7|510
1660266900000|2022-08-12 01:15:00|11914.5|11910.5|11913.7|11909.7|11915.3|11911.3|11912.2|11908.2|1032
1660267200000|2022-08-12 01:20:00|11912.9|11908.9|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|75
1660267500000|2022-08-12 01:25:00|11914.5|11910.5|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|534
1660267800000|2022-08-12 01:30:00|11915.3|11911.3|11915.3|11911.3|11916.8|11912.8|11915.3|11911.3|419
1660268100000|2022-08-12 01:35:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11915.3|11911.3|679
1660268400000|2022-08-12 01:40:00|11916.8|11912.8|11915.3|11911.3|11916.8|11912.8|11913.7|11909.7|128
1660268700000|2022-08-12 01:45:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|238
1660269000000|2022-08-12 01:50:00|11912.2|11908.2|11913.7|11909.7|11915.3|11911.3|11912.2|11908.2|488
1660269300000|2022-08-12 01:55:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|826
1660269600000|2022-08-12 02:00:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|68
1660269900000|2022-08-12 02:05:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|95
1660270200000|2022-08-12 02:10:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|840
1660270500000|2022-08-12 02:15:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|344
1660270800000|2022-08-12 02:20:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|200
1660271100000|2022-08-12 02:25:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|315
1660271400000|2022-08-12 02:30:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|532
1660271700000|2022-08-12 02:35:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11915.3|11911.3|521
1660272000000|2022-08-12 02:40:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|339
1660272300000|2022-08-12 02:45:00|11920|11916|11920|11916|11920|11916|11918.4|11914.4|332
1660272600000|2022-08-12 02:50:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|263
1660272900000|2022-08-12 02:55:00|||||||||170
1660273200000|2022-08-12 03:00:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|171
1660273500000|2022-08-12 03:05:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|462
1660273800000|2022-08-12 03:10:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|589
1660274100000|2022-08-12 03:15:00|||||||||249
1660274400000|2022-08-12 03:20:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|922
1660274700000|2022-08-12 03:25:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|1132
1660275000000|2022-08-12 03:30:00|||||||||110
1660275300000|2022-08-12 03:35:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|564
1660275600000|2022-08-12 03:40:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|1468
1660275900000|2022-08-12 03:45:00|||||||||409
1660276200000|2022-08-12 03:50:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|496
1660276500000|2022-08-12 03:55:00|||||||||267
1660276800000|2022-08-12 04:00:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|672
1660277100000|2022-08-12 04:05:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|1153
1660277400000|2022-08-12 04:10:00|||||||||393
1660277700000|2022-08-12 04:15:00|11929.3|11925.3|11934|11930|11934|11930|11929.3|11925.3|1298
1660278000000|2022-08-12 04:20:00|11935.6|11931.6|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|1224
1660278300000|2022-08-12 04:25:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|546
1660278600000|2022-08-12 04:30:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|463
1660278900000|2022-08-12 04:35:00|||||||||30
1660279200000|2022-08-12 04:40:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|593
1660279500000|2022-08-12 04:45:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|73
1660279800000|2022-08-12 04:50:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|147
1660280100000|2022-08-12 04:55:00|11924.7|11920.7|11927.8|11923.8|11929.3|11925.3|11924.7|11920.7|812
1660280400000|2022-08-12 05:00:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|246
1660280700000|2022-08-12 05:05:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|461
1660281000000|2022-08-12 05:10:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|745
1660281300000|2022-08-12 05:15:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|289
1660281600000|2022-08-12 05:20:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|421
1660281900000|2022-08-12 05:25:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|634
1660282200000|2022-08-12 05:30:00|11922.3|11918.3|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|385
1660282500000|2022-08-12 05:35:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|626
1660282800000|2022-08-12 05:40:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1472
1660283100000|2022-08-12 05:45:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|583
1660283400000|2022-08-12 05:50:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|556
1660283700000|2022-08-12 05:55:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|321
1660284000000|2022-08-12 06:00:00|11923.1|11919.1|11918.4|11914.4|11923.1|11919.1|11918.4|11914.4|1572
1660284300000|2022-08-12 06:05:00|11920|11916|11918.4|11914.4|11920|11916|11916.8|11912.8|1340
1660284600000|2022-08-12 06:10:00|11919.2|11915.2|11918.4|11914.4|11920|11916|11918.4|11914.4|1168
1660284900000|2022-08-12 06:15:00|11916.8|11912.8|11920|11916|11920|11916|11916.8|11912.8|735
1660285200000|2022-08-12 06:20:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|636
1660285500000|2022-08-12 06:25:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|2002
1660285800000|2022-08-12 06:30:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|765
1660286100000|2022-08-12 06:35:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11918.4|11914.4|388
1660286400000|2022-08-12 06:40:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|464
1660286700000|2022-08-12 06:45:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|752
1660287000000|2022-08-12 06:50:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|653
1660287300000|2022-08-12 06:55:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|1188
1660287600000|2022-08-12 07:00:00|11920.8|11916.8|11918.4|11914.4|11921.5|11917.5|11916.8|11912.8|2092
1660287900000|2022-08-12 07:05:00|11920|11916|11915.3|11911.3|11920|11916|11915.3|11911.3|1100
1660288200000|2022-08-12 07:10:00|11916.8|11912.8|11921.5|11917.5|11923.1|11919.1|11916.8|11912.8|1372
1660288500000|2022-08-12 07:15:00|11920.8|11916.8|11915.3|11911.3|11921.5|11917.5|11915.3|11911.3|859
1660288800000|2022-08-12 07:20:00|11913.7|11909.7|11918.4|11914.4|11918.4|11914.4|11910.6|11906.6|1605
1660289100000|2022-08-12 07:25:00|11916.8|11912.8|11909|11905|11918.4|11914.4|11909|11905|1458
1660289400000|2022-08-12 07:30:00|11910.6|11906.6|11901.2|11897.2|11910.6|11906.6|11901.2|11897.2|3755
1660289700000|2022-08-12 07:35:00|11899.7|11895.7|11901.2|11897.2|11902.8|11898.8|11898.1|11894.1|4379
1660290000000|2022-08-12 07:40:00|11902.8|11898.8|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|3008
1660290300000|2022-08-12 07:45:00|11904.3|11900.3|11905.9|11901.9|11907.5|11903.5|11902.8|11898.8|3096
1660290600000|2022-08-12 07:50:00|11904.3|11900.3|11910.6|11906.6|11912.2|11908.2|11904.3|11900.3|2292
1660290900000|2022-08-12 07:55:00|11911.4|11907.4|11910.6|11906.6|11912.2|11908.2|11909|11905|2820
1660291200000|2022-08-12 08:00:00|11909|11905|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|2620
1660291500000|2022-08-12 08:05:00|11909|11905|11909|11905|11909|11905|11905.9|11901.9|1344
1660291800000|2022-08-12 08:10:00|11908.3|11904.3|11910.6|11906.6|11912.2|11908.2|11907.5|11903.5|1320
1660292100000|2022-08-12 08:15:00|11909|11905|11912.2|11908.2|11912.2|11908.2|11909|11905|1121
1660292400000|2022-08-12 08:20:00|11911.4|11907.4|11912.2|11908.2|11913.7|11909.7|11910.6|11906.6|670
1660292700000|2022-08-12 08:25:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11909|11905|1034
1660293000000|2022-08-12 08:30:00|11911.4|11907.4|11910.6|11906.6|11912.2|11908.2|11909|11905|947
1660293300000|2022-08-12 08:35:00|11909.8|11905.8|11913.7|11909.7|11913.7|11909.7|11909|11905|1272
1660293600000|2022-08-12 08:40:00|11912.2|11908.2|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|896
1660293900000|2022-08-12 08:45:00|11913.7|11909.7|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|929
1660294200000|2022-08-12 08:50:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|664
1660294500000|2022-08-12 08:55:00|11919.2|11915.2|11919.2|11915.2|11920|11916|11918.4|11914.4|889
1660294800000|2022-08-12 09:00:00|11918.4|11914.4|11915.3|11911.3|11920|11916|11913.7|11909.7|1054
1660295100000|2022-08-12 09:05:00|11916.8|11912.8|11915.3|11911.3|11916.8|11912.8|11913.7|11909.7|612
1660295400000|2022-08-12 09:10:00|11916.8|11912.8|11913.7|11909.7|11916.8|11912.8|11913.7|11909.7|1111
1660295700000|2022-08-12 09:15:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|606
1660296000000|2022-08-12 09:20:00|11917.6|11913.6|11915.3|11911.3|11917.6|11913.6|11913.7|11909.7|444
1660296300000|2022-08-12 09:25:00|11913.7|11909.7|11910.6|11906.6|11915.3|11911.3|11910.6|11906.6|1166
1660296600000|2022-08-12 09:30:00|11912.2|11908.2|11909|11905|11912.2|11908.2|11909|11905|448
1660296900000|2022-08-12 09:35:00|11910.6|11906.6|11910.6|11906.6|11910.6|11906.6|11909|11905|656
1660297200000|2022-08-12 09:40:00|11909|11905|11912.2|11908.2|11912.2|11908.2|11909|11905|914
1660297500000|2022-08-12 09:45:00|11910.6|11906.6|11910.6|11906.6|11910.6|11906.6|11909|11905|618
1660297800000|2022-08-12 09:50:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|1265
1660298100000|2022-08-12 09:55:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11910.6|11906.6|232
1660298400000|2022-08-12 10:00:00|11910.6|11906.6|11916.8|11912.8|11916.8|11912.8|11910.6|11906.6|1463
1660298700000|2022-08-12 10:05:00|11918.4|11914.4|11915.3|11911.3|11918.4|11914.4|11913.7|11909.7|1335
1660299000000|2022-08-12 10:10:00|11914.5|11910.5|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|404
1660299300000|2022-08-12 10:15:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|894
1660299600000|2022-08-12 10:20:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|990
1660299900000|2022-08-12 10:25:00|11920|11916|11924.7|11920.7|11926.2|11922.2|11920|11916|2359
1660300200000|2022-08-12 10:30:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|2541
1660300500000|2022-08-12 10:35:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|1873
1660300800000|2022-08-12 10:40:00|11927.8|11923.8|11926.2|11922.2|11930.9|11926.9|11926.2|11922.2|1715
1660301100000|2022-08-12 10:45:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|1904
1660301400000|2022-08-12 10:50:00|11921.5|11917.5|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|571
1660301700000|2022-08-12 10:55:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|472
1660302000000|2022-08-12 11:00:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|1148
1660302300000|2022-08-12 11:05:00|11923.1|11919.1|11926.2|11922.2|11926.2|11922.2|11921.5|11917.5|892
1660302600000|2022-08-12 11:10:00|11927.8|11923.8|11920|11916|11927.8|11923.8|11920|11916|908
1660302900000|2022-08-12 11:15:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|1343
1660303200000|2022-08-12 11:20:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|1357
1660303500000|2022-08-12 11:25:00|11915.3|11911.3|11915.3|11911.3|11916.8|11912.8|11913.7|11909.7|1462
1660303800000|2022-08-12 11:30:00|11916.8|11912.8|11920|11916|11920|11916|11915.3|11911.3|1076
1660304100000|2022-08-12 11:35:00|11921.5|11917.5|11920|11916|11924.7|11920.7|11918.4|11914.4|3058
1660304400000|2022-08-12 11:40:00|11919.2|11915.2|11920|11916|11920|11916|11918.4|11914.4|385
1660304700000|2022-08-12 11:45:00|11918.4|11914.4|11923.1|11919.1|11923.1|11919.1|11918.4|11914.4|847
1660305000000|2022-08-12 11:50:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|1508
1660305300000|2022-08-12 11:55:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11920.8|11916.8|1937
1660305600000|2022-08-12 12:00:00|11920|11916|11924.7|11920.7|11927.8|11923.8|11918.4|11914.4|2630
1660305900000|2022-08-12 12:05:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11924.7|11920.7|2438
1660306200000|2022-08-12 12:10:00|11929.3|11925.3|11932.5|11928.5|11932.5|11928.5|11927.8|11923.8|1995
1660306500000|2022-08-12 12:15:00|11930.9|11926.9|11935.6|11931.6|11938.7|11934.7|11930.9|11926.9|6257
1660306800000|2022-08-12 12:20:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11934|11930|6760
1660307100000|2022-08-12 12:25:00|11938.7|11934.7|11932.5|11928.5|11938.7|11934.7|11930.9|11926.9|4168
1660307400000|2022-08-12 12:30:00|11931.7|11927.7|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|5844
1660307700000|2022-08-12 12:35:00|11930.9|11926.9|11929.3|11925.3|11934|11930|11927.8|11923.8|9258
1660308000000|2022-08-12 12:40:00|11930.9|11926.9|11920|11916|11930.9|11926.9|11920|11916|9342
1660308300000|2022-08-12 12:45:00|11921.5|11917.5|11924.7|11920.7|11927.8|11923.8|11916.8|11912.8|4749
1660308600000|2022-08-12 12:50:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11923.1|11919.1|3257
1660308900000|2022-08-12 12:55:00|11927|11923|11935.6|11931.6|11935.6|11931.6|11926.2|11922.2|4352
1660309200000|2022-08-12 13:00:00|11937.2|11933.2|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|1906
1660309500000|2022-08-12 13:05:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|2736
1660309800000|2022-08-12 13:10:00|11935.6|11931.6|11943.4|11939.4|11943.4|11939.4|11934|11930|4458
1660310100000|2022-08-12 13:15:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|5531
1660310400000|2022-08-12 13:20:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|5546
1660310700000|2022-08-12 13:25:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11938.7|11934.7|5627
1660311000000|2022-08-12 13:30:00|11945|11941|11945|11941|11948.1|11944.1|11940.3|11936.3|5565
1660311300000|2022-08-12 13:35:00|11943.4|11939.4|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|1670
1660311600000|2022-08-12 13:40:00|11940.3|11936.3|11938.7|11934.7|11945|11941|11938.7|11934.7|4087
1660311900000|2022-08-12 13:45:00|11940.3|11936.3|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|5417
1660312200000|2022-08-12 13:50:00|11940.3|11936.3|11943.4|11939.4|11945|11941|11938.7|11934.7|2346
1660312500000|2022-08-12 13:55:00|11941.8|11937.8|11946.5|11942.5|11948.1|11944.1|11941.8|11937.8|4420
1660312800000|2022-08-12 14:00:00|11933.3|11929.3|11916.8|11912.8|11933.3|11929.3|11915.3|11911.3|9590
1660313100000|2022-08-12 14:05:00|11918.4|11914.4|11923.1|11919.1|11927.8|11923.8|11916.8|11912.8|9053
1660313400000|2022-08-12 14:10:00|11924.7|11920.7|11929.3|11925.3|11938.7|11934.7|11921.5|11917.5|11496
1660313700000|2022-08-12 14:15:00|11927.8|11923.8|11921.5|11917.5|11929.3|11925.3|11918.4|11914.4|9153
1660314000000|2022-08-12 14:20:00|11923.1|11919.1|11920.8|11916.8|11926.2|11922.2|11918.4|11914.4|7979
1660314300000|2022-08-12 14:25:00|11920|11916|11916.8|11912.8|11921.5|11917.5|11910.6|11906.6|7439
1660314600000|2022-08-12 14:30:00|11918.4|11914.4|11934|11930|11935.6|11931.6|11916.8|11912.8|7516
1660314900000|2022-08-12 14:35:00|11932.5|11928.5|11918.4|11914.4|11934|11930|11916.8|11912.8|14474
1660315200000|2022-08-12 14:40:00|11920|11916|11927.8|11923.8|11929.3|11925.3|11920|11916|4191
1660315500000|2022-08-12 14:45:00|11929.3|11925.3|11927.8|11923.8|11932.5|11928.5|11926.2|11922.2|3655
1660315800000|2022-08-12 14:50:00|11929.3|11925.3|11921.5|11917.5|11929.3|11925.3|11920|11916|4310
1660316100000|2022-08-12 14:55:00|11920|11916|11921.5|11917.5|11926.2|11922.2|11918.4|11914.4|2674
1660316400000|2022-08-12 15:00:00|11920.8|11916.8|11923.1|11919.1|11923.1|11919.1|11916.8|11912.8|6347
1660316700000|2022-08-12 15:05:00|11921.5|11917.5|11918.4|11914.4|11923.1|11919.1|11915.3|11911.3|1959
1660317000000|2022-08-12 15:10:00|11916.8|11912.8|11921.5|11917.5|11923.1|11919.1|11916.8|11912.8|2123
1660317300000|2022-08-12 15:15:00|11922.3|11918.3|11929.3|11925.3|11929.3|11925.3|11921.5|11917.5|2602
1660317600000|2022-08-12 15:20:00|11927.8|11923.8|11923.1|11919.1|11930.9|11926.9|11921.5|11917.5|2756
1660317900000|2022-08-12 15:25:00|11921.5|11917.5|11926.2|11922.2|11926.2|11922.2|11921.5|11917.5|2068
1660318200000|2022-08-12 15:30:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|996
1660318500000|2022-08-12 15:35:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|1088
1660318800000|2022-08-12 15:40:00|11927|11923|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|1570
1660319100000|2022-08-12 15:45:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|945
1660319400000|2022-08-12 15:50:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11920|11916|1352
1660319700000|2022-08-12 15:55:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|2043
1660320000000|2022-08-12 16:00:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11915.3|11911.3|1808
1660320300000|2022-08-12 16:05:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|2508
1660320600000|2022-08-12 16:10:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|669
1660320900000|2022-08-12 16:15:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1045
1660321200000|2022-08-12 16:20:00|11924.7|11920.7|11920|11916|11924.7|11920.7|11920|11916|1229
1660321500000|2022-08-12 16:25:00|11921.5|11917.5|11916.8|11912.8|11921.5|11917.5|11916.8|11912.8|1747
1660321800000|2022-08-12 16:30:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11916.8|11912.8|1691
1660322100000|2022-08-12 16:35:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|738
1660322400000|2022-08-12 16:40:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|746
1660322700000|2022-08-12 16:45:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|1317
1660323000000|2022-08-12 16:50:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11921.5|11917.5|1353
1660323300000|2022-08-12 16:55:00|11921.5|11917.5|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|1508
1660323600000|2022-08-12 17:00:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|849
1660323900000|2022-08-12 17:05:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1283
1660324200000|2022-08-12 17:10:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|1108
1660324500000|2022-08-12 17:15:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1088
1660324800000|2022-08-12 17:20:00|11921.5|11917.5|11927.8|11923.8|11927.8|11923.8|11921.5|11917.5|1716
1660325100000|2022-08-12 17:25:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|759
1660325400000|2022-08-12 17:30:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|885
1660325700000|2022-08-12 17:35:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|662
1660326000000|2022-08-12 17:40:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|433
1660326300000|2022-08-12 17:45:00|11927|11923|11929.3|11925.3|11930.9|11926.9|11926.2|11922.2|1439
1660326600000|2022-08-12 17:50:00|||||||||525
1660326900000|2022-08-12 17:55:00|11930.1|11926.1|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|1627
1660327200000|2022-08-12 18:00:00|11926.2|11922.2|11926.2|11922.2|11927|11923|11926.2|11922.2|2203
1660327500000|2022-08-12 18:05:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|1117
1660327800000|2022-08-12 18:10:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|741
1660328100000|2022-08-12 18:15:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|855
1660328400000|2022-08-12 18:20:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|1455
1660328700000|2022-08-12 18:25:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|1923
1660329000000|2022-08-12 18:30:00|11925.4|11921.4|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|1269
1660329300000|2022-08-12 18:35:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|685
1660329600000|2022-08-12 18:40:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|1699
1660329900000|2022-08-12 18:45:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|955
1660330200000|2022-08-12 18:50:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|2257
1660330500000|2022-08-12 18:55:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|3389
1660330800000|2022-08-12 19:00:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|1546
1660331100000|2022-08-12 19:05:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|2203
1660331400000|2022-08-12 19:10:00|11930.9|11926.9|11934|11930|11934|11930|11930.9|11926.9|9621
1660331700000|2022-08-12 19:15:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|1273
1660332000000|2022-08-12 19:20:00|11934|11930|11934|11930|11934|11930|11932.5|11928.5|2859
1660332300000|2022-08-12 19:25:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11932.5|11928.5|1552
1660332600000|2022-08-12 19:30:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|4768
1660332900000|2022-08-12 19:35:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|518
1660333200000|2022-08-12 19:40:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|1584
1660333500000|2022-08-12 19:45:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|1040
1660333800000|2022-08-12 19:50:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|1548
1660334100000|2022-08-12 19:55:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|3371
1660334400000|2022-08-12 20:00:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|2747
1660334700000|2022-08-12 20:05:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|2083
1660335000000|2022-08-12 20:10:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|696
1660335300000|2022-08-12 20:15:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|912
1660335600000|2022-08-12 20:20:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|495
1660335900000|2022-08-12 20:25:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|641
1660336200000|2022-08-12 20:30:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|1407
1660336500000|2022-08-12 20:35:00|||||||||74
1660336800000|2022-08-12 20:40:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|674
1660337100000|2022-08-12 20:45:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|1147
1660337400000|2022-08-12 20:50:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|1601
1660337700000|2022-08-12 20:55:00|11939.5|11935.5|11943.4|11939.4|11943.4|11939.4|11938.7|11934.7|2030
1660514400000|2022-08-14 22:00:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11930.9|11926.9|1230
1660514700000|2022-08-14 22:05:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|979
1660515000000|2022-08-14 22:10:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|354
1660515300000|2022-08-14 22:15:00|||||||||117
1660515600000|2022-08-14 22:20:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|52
1660515900000|2022-08-14 22:25:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11939.5|11935.5|155
1660516200000|2022-08-14 22:30:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|630
1660516500000|2022-08-14 22:35:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|336
1660516800000|2022-08-14 22:40:00|11937.9|11933.9|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|248
1660517100000|2022-08-14 22:45:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|132
1660517400000|2022-08-14 22:50:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|238
1660517700000|2022-08-14 22:55:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|162
1660518000000|2022-08-14 23:00:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|774
1660518300000|2022-08-14 23:05:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|806
1660518600000|2022-08-14 23:10:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11936.4|11932.4|358
1660518900000|2022-08-14 23:15:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|55
1660519200000|2022-08-14 23:20:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|379
1660519500000|2022-08-14 23:25:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|75
1660519800000|2022-08-14 23:30:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11936.4|11932.4|27
1660520100000|2022-08-14 23:35:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|77
1660520400000|2022-08-14 23:40:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|36
1660520700000|2022-08-14 23:45:00|11934|11930|11934|11930|11934|11930|11934|11930|32
1660521000000|2022-08-14 23:50:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|299
1660521300000|2022-08-14 23:55:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|778
1660521600000|2022-08-15 00:00:00|11936.4|11932.4|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|172
1660521900000|2022-08-15 00:05:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|252
1660522200000|2022-08-15 00:10:00|11937.2|11933.2|11934.8|11930.8|11937.2|11933.2|11934|11930|210
1660522500000|2022-08-15 00:15:00|11934|11930|11934|11930|11937.2|11933.2|11934|11930|240
1660522800000|2022-08-15 00:20:00|||||||||68
1660523100000|2022-08-15 00:25:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11934|11930|82
1660523400000|2022-08-15 00:30:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|311
1660523700000|2022-08-15 00:35:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|284
1660524000000|2022-08-15 00:40:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|125
1660524300000|2022-08-15 00:45:00|11934|11930|11934|11930|11934|11930|11932.5|11928.5|743
1660524600000|2022-08-15 00:50:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|135
1660524900000|2022-08-15 00:55:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|251
1660525200000|2022-08-15 01:00:00|||||||||37
1660525500000|2022-08-15 01:05:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|256
1660525800000|2022-08-15 01:10:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|557
1660526100000|2022-08-15 01:15:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|511
1660526400000|2022-08-15 01:20:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|466
1660526700000|2022-08-15 01:25:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|353
1660527000000|2022-08-15 01:30:00|11934|11930|11934|11930|11935.6|11931.6|11934|11930|235
1660527300000|2022-08-15 01:35:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|652
1660527600000|2022-08-15 01:40:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|186
1660527900000|2022-08-15 01:45:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|227
1660528200000|2022-08-15 01:50:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|484
1660528500000|2022-08-15 01:55:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|313
1660528800000|2022-08-15 02:00:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|1051
1660529100000|2022-08-15 02:05:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|273
1660529400000|2022-08-15 02:10:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|406
1660529700000|2022-08-15 02:15:00|11934|11930|11934|11930|11934|11930|11932.5|11928.5|593
1660530000000|2022-08-15 02:20:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|428
1660530300000|2022-08-15 02:25:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11934|11930|411
1660530600000|2022-08-15 02:30:00|||||||||67
1660530900000|2022-08-15 02:35:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|126
1660531200000|2022-08-15 02:40:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|637
1660531500000|2022-08-15 02:45:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|381
1660531800000|2022-08-15 02:50:00|||||||||82
1660532100000|2022-08-15 02:55:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|216
1660532400000|2022-08-15 03:00:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|296
1660532700000|2022-08-15 03:05:00|11934.8|11930.8|11934|11930|11935.6|11931.6|11934|11930|119
1660533000000|2022-08-15 03:10:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|463
1660533300000|2022-08-15 03:15:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|207
1660533600000|2022-08-15 03:20:00|||||||||38
1660533900000|2022-08-15 03:25:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|121
1660534200000|2022-08-15 03:30:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|846
1660534500000|2022-08-15 03:35:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|132
1660534800000|2022-08-15 03:40:00|11937.9|11933.9|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|297
1660535100000|2022-08-15 03:45:00|||||||||44
1660535400000|2022-08-15 03:50:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|53
1660535700000|2022-08-15 03:55:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|815
1660536000000|2022-08-15 04:00:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|42
1660536300000|2022-08-15 04:05:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|369
1660536600000|2022-08-15 04:10:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|133
1660536900000|2022-08-15 04:15:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|472
1660537200000|2022-08-15 04:20:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|163
1660537500000|2022-08-15 04:25:00|||||||||12
1660537800000|2022-08-15 04:30:00|11937.9|11933.9|11938.7|11934.7|11938.7|11934.7|11937.9|11933.9|92
1660538100000|2022-08-15 04:35:00|11937.9|11933.9|11937.2|11933.2|11937.9|11933.9|11937.2|11933.2|133
1660538400000|2022-08-15 04:40:00|||||||||19
1660538700000|2022-08-15 04:45:00|||||||||26
1660539000000|2022-08-15 04:50:00|11937.9|11933.9|11938.7|11934.7|11938.7|11934.7|11937.9|11933.9|81
1660539300000|2022-08-15 04:55:00|||||||||168
1660539600000|2022-08-15 05:00:00|||||||||151
1660539900000|2022-08-15 05:05:00|||||||||115
1660540200000|2022-08-15 05:10:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|80
1660540500000|2022-08-15 05:15:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|224
1660540800000|2022-08-15 05:20:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|24
1660541100000|2022-08-15 05:25:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.9|11933.9|41
1660541400000|2022-08-15 05:30:00|11937.2|11933.2|11937.9|11933.9|11938.7|11934.7|11937.2|11933.2|256
1660541700000|2022-08-15 05:35:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|49
1660542000000|2022-08-15 05:40:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|93
1660542300000|2022-08-15 05:45:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|52
1660542600000|2022-08-15 05:50:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|261
1660542900000|2022-08-15 05:55:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|180
1660543200000|2022-08-15 06:00:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|573
1660543500000|2022-08-15 06:05:00|11939.5|11935.5|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|898
1660543800000|2022-08-15 06:10:00|11943.4|11939.4|11938.7|11934.7|11943.4|11939.4|11937.2|11933.2|1284
1660544100000|2022-08-15 06:15:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|1132
1660544400000|2022-08-15 06:20:00|11936.4|11932.4|11934|11930|11937.2|11933.2|11934|11930|564
1660544700000|2022-08-15 06:25:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|399
1660545000000|2022-08-15 06:30:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11932.5|11928.5|998
1660545300000|2022-08-15 06:35:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11932.5|11928.5|589
1660545600000|2022-08-15 06:40:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|340
1660545900000|2022-08-15 06:45:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|196
1660546200000|2022-08-15 06:50:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|394
1660546500000|2022-08-15 06:55:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|360
1660546800000|2022-08-15 07:00:00|11934|11930|11934|11930|11935.6|11931.6|11930.9|11926.9|917
1660547100000|2022-08-15 07:05:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11926.2|11922.2|3504
1660547400000|2022-08-15 07:10:00|11927.8|11923.8|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|2196
1660547700000|2022-08-15 07:15:00|11926.2|11922.2|11929.3|11925.3|11930.9|11926.9|11924.7|11920.7|4414
1660548000000|2022-08-15 07:20:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|3019
1660548300000|2022-08-15 07:25:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|1372
1660548600000|2022-08-15 07:30:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|2549
1660548900000|2022-08-15 07:35:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11920|11916|1742
1660549200000|2022-08-15 07:40:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1133
1660549500000|2022-08-15 07:45:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|943
1660549800000|2022-08-15 07:50:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|341
1660550100000|2022-08-15 07:55:00|11920|11916|11916.8|11912.8|11921.5|11917.5|11916.8|11912.8|2161
1660550400000|2022-08-15 08:00:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|690
1660550700000|2022-08-15 08:05:00|11919.2|11915.2|11924.7|11920.7|11924.7|11920.7|11918.4|11914.4|1366
1660551000000|2022-08-15 08:10:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1074
1660551300000|2022-08-15 08:15:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|415
1660551600000|2022-08-15 08:20:00|11926.2|11922.2|11927.8|11923.8|11928.6|11924.6|11926.2|11922.2|1928
1660551900000|2022-08-15 08:25:00|11929.3|11925.3|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|1807
1660552200000|2022-08-15 08:30:00|11932.5|11928.5|11937.2|11933.2|11938.7|11934.7|11932.5|11928.5|3720
1660552500000|2022-08-15 08:35:00|11938.7|11934.7|11934|11930|11938.7|11934.7|11934|11930|807
1660552800000|2022-08-15 08:40:00|11935.6|11931.6|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|1325
1660553100000|2022-08-15 08:45:00|11940.3|11936.3|11941.8|11937.8|11943.4|11939.4|11937.2|11933.2|1791
1660553400000|2022-08-15 08:50:00|11940.3|11936.3|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|1101
1660553700000|2022-08-15 08:55:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|1120
1660554000000|2022-08-15 09:00:00|11941.8|11937.8|11941.8|11937.8|11942.6|11938.6|11940.3|11936.3|306
1660554300000|2022-08-15 09:05:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|1123
1660554600000|2022-08-15 09:10:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|2453
1660554900000|2022-08-15 09:15:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11941.8|11937.8|2246
1660555200000|2022-08-15 09:20:00|11949.7|11945.7|11945|11941|11949.7|11945.7|11945|11941|1326
1660555500000|2022-08-15 09:25:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11945|11941|1798
1660555800000|2022-08-15 09:30:00|11949.7|11945.7|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|812
1660556100000|2022-08-15 09:35:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|465
1660556400000|2022-08-15 09:40:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11941.8|11937.8|1153
1660556700000|2022-08-15 09:45:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|1150
1660557000000|2022-08-15 09:50:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|519
1660557300000|2022-08-15 09:55:00|11944.2|11940.2|11940.3|11936.3|11944.2|11940.2|11940.3|11936.3|978
1660557600000|2022-08-15 10:00:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|2170
1660557900000|2022-08-15 10:05:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|1255
1660558200000|2022-08-15 10:10:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|285
1660558500000|2022-08-15 10:15:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|576
1660558800000|2022-08-15 10:20:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|548
1660559100000|2022-08-15 10:25:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|639
1660559400000|2022-08-15 10:30:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|2145
1660559700000|2022-08-15 10:35:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|491
1660560000000|2022-08-15 10:40:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|210
1660560300000|2022-08-15 10:45:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|544
1660560600000|2022-08-15 10:50:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|305
1660560900000|2022-08-15 10:55:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|295
1660561200000|2022-08-15 11:00:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|778
1660561500000|2022-08-15 11:05:00|11943.4|11939.4|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|2450
1660561800000|2022-08-15 11:10:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|2165
1660562100000|2022-08-15 11:15:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|1556
1660562400000|2022-08-15 11:20:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|679
1660562700000|2022-08-15 11:25:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|1309
1660563000000|2022-08-15 11:30:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|392
1660563300000|2022-08-15 11:35:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|1264
1660563600000|2022-08-15 11:40:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|142
1660563900000|2022-08-15 11:45:00|11941.8|11937.8|11945|11941|11946.5|11942.5|11941.8|11937.8|2753
1660564200000|2022-08-15 11:50:00|11946.5|11942.5|11951.2|11947.2|11951.2|11947.2|11946.5|11942.5|2155
1660564500000|2022-08-15 11:55:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|3183
1660564800000|2022-08-15 12:00:00|11952.8|11948.8|11951.2|11947.2|11954.3|11950.3|11951.2|11947.2|3037
1660565100000|2022-08-15 12:05:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|2382
1660565400000|2022-08-15 12:10:00|11954.3|11950.3|11960.6|11956.6|11960.6|11956.6|11952.8|11948.8|3048
1660565700000|2022-08-15 12:15:00|11959|11955|11963.7|11959.7|11965.3|11961.3|11959|11955|5869
1660566000000|2022-08-15 12:20:00|11962.2|11958.2|11965.3|11961.3|11971.5|11967.5|11962.2|11958.2|6382
1660566300000|2022-08-15 12:25:00|11966.8|11962.8|11971.5|11967.5|11979.3|11975.3|11963.7|11959.7|8698
1660566600000|2022-08-15 12:30:00|11973.9|11969.9|11974.7|11970.7|11984|11980|11971.5|11967.5|11430
1660566900000|2022-08-15 12:35:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11970|11966|6158
1660567200000|2022-08-15 12:40:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|6636
1660567500000|2022-08-15 12:45:00|11974.7|11970.7|11968.4|11964.4|11974.7|11970.7|11968.4|11964.4|4819
1660567800000|2022-08-15 12:50:00|11966.8|11962.8|11974.7|11970.7|11976.2|11972.2|11966.8|11962.8|3412
1660568100000|2022-08-15 12:55:00|11973.1|11969.1|11974.7|11970.7|11977.8|11973.8|11971.5|11967.5|3790
1660568400000|2022-08-15 13:00:00|11976.2|11972.2|11971.5|11967.5|11977.8|11973.8|11970|11966|3319
1660568700000|2022-08-15 13:05:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|3117
1660569000000|2022-08-15 13:10:00|11971.5|11967.5|11979.3|11975.3|11979.3|11975.3|11971.5|11967.5|7137
1660569300000|2022-08-15 13:15:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|4150
1660569600000|2022-08-15 13:20:00|11979.3|11975.3|11982.5|11978.5|11984|11980|11977.8|11973.8|9099
1660569900000|2022-08-15 13:25:00|11984|11980|11987.2|11983.2|11988.7|11984.7|11984|11980|4213
1660570200000|2022-08-15 13:30:00|11985.6|11981.6|11991.8|11987.8|11995|11991|11984|11980|5993
1660570500000|2022-08-15 13:35:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|5554
1660570800000|2022-08-15 13:40:00|11991.8|11987.8|11993.4|11989.4|11998.1|11994.1|11990.3|11986.3|11076
1660571100000|2022-08-15 13:45:00|11991.8|11987.8|11995|11991|11996.5|11992.5|11991.8|11987.8|2823
1660571400000|2022-08-15 13:50:00|11996.5|11992.5|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|3078
1660571700000|2022-08-15 13:55:00|11991.8|11987.8|11984|11980|11991.8|11987.8|11982.5|11978.5|4564
1660572000000|2022-08-15 14:00:00|11982.5|11978.5|11982.5|11978.5|11988.7|11984.7|11982.5|11978.5|14741
1660572300000|2022-08-15 14:05:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|3147
1660572600000|2022-08-15 14:10:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|2966
1660572900000|2022-08-15 14:15:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11984|11980|3338
1660573200000|2022-08-15 14:20:00|11987.2|11983.2|11982.5|11978.5|11988.7|11984.7|11980.9|11976.9|3337
1660573500000|2022-08-15 14:25:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11980.9|11976.9|3245
1660573800000|2022-08-15 14:30:00|11984|11980|11976.2|11972.2|11984|11980|11976.2|11972.2|4378
1660574100000|2022-08-15 14:35:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|2720
1660574400000|2022-08-15 14:40:00|11980.9|11976.9|11974.7|11970.7|11980.9|11976.9|11973.1|11969.1|2688
1660574700000|2022-08-15 14:45:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11974.7|11970.7|2525
1660575000000|2022-08-15 14:50:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|2289
1660575300000|2022-08-15 14:55:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|2618
1660575600000|2022-08-15 15:00:00|11977.8|11973.8|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1296
1660575900000|2022-08-15 15:05:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|1124
1660576200000|2022-08-15 15:10:00|11978.6|11974.6|11982.5|11978.5|11984|11980|11977.8|11973.8|2008
1660576500000|2022-08-15 15:15:00|11984|11980|11982.5|11978.5|11984|11980|11979.3|11975.3|2275
1660576800000|2022-08-15 15:20:00|11980.9|11976.9|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1994
1660577100000|2022-08-15 15:25:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|5216
1660577400000|2022-08-15 15:30:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|4124
1660577700000|2022-08-15 15:35:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|2673
1660578000000|2022-08-15 15:40:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|1327
1660578300000|2022-08-15 15:45:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1882
1660578600000|2022-08-15 15:50:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|2510
1660578900000|2022-08-15 15:55:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|2130
1660579200000|2022-08-15 16:00:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1815
1660579500000|2022-08-15 16:05:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|2414
1660579800000|2022-08-15 16:10:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|543
1660580100000|2022-08-15 16:15:00|11972.3|11968.3|11971.5|11967.5|11973.1|11969.1|11970|11966|2232
1660580400000|2022-08-15 16:20:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|821
1660580700000|2022-08-15 16:25:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|806
1660581000000|2022-08-15 16:30:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|994
1660581300000|2022-08-15 16:35:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1519
1660581600000|2022-08-15 16:40:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1646
1660581900000|2022-08-15 16:45:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|471
1660582200000|2022-08-15 16:50:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|967
1660582500000|2022-08-15 16:55:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|2244
1660582800000|2022-08-15 17:00:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|2192
1660583100000|2022-08-15 17:05:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|1722
1660583400000|2022-08-15 17:10:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|573
1660583700000|2022-08-15 17:15:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|766
1660584000000|2022-08-15 17:20:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|977
1660584300000|2022-08-15 17:25:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|979
1660584600000|2022-08-15 17:30:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|810
1660584900000|2022-08-15 17:35:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|625
1660585200000|2022-08-15 17:40:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|802
1660585500000|2022-08-15 17:45:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|1207
1660585800000|2022-08-15 17:50:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2803
1660586100000|2022-08-15 17:55:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|2478
1660586400000|2022-08-15 18:00:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1469
1660586700000|2022-08-15 18:05:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|1261
1660587000000|2022-08-15 18:10:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|852
1660587300000|2022-08-15 18:15:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1434
1660587600000|2022-08-15 18:20:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|413
1660587900000|2022-08-15 18:25:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|444
1660588200000|2022-08-15 18:30:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|1255
1660588500000|2022-08-15 18:35:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|982
1660588800000|2022-08-15 18:40:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1363
1660589100000|2022-08-15 18:45:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1043
1660589400000|2022-08-15 18:50:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|666
1660589700000|2022-08-15 18:55:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|8264
1660590000000|2022-08-15 19:00:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|1099
1660590300000|2022-08-15 19:05:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1100
1660590600000|2022-08-15 19:10:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1788
1660590900000|2022-08-15 19:15:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1970
1660591200000|2022-08-15 19:20:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|3097
1660591500000|2022-08-15 19:25:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|937
1660591800000|2022-08-15 19:30:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|2072
1660592100000|2022-08-15 19:35:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|1618
1660592400000|2022-08-15 19:40:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|646
1660592700000|2022-08-15 19:45:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|2847
1660593000000|2022-08-15 19:50:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|1321
1660593300000|2022-08-15 19:55:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11966.8|11962.8|3708
1660593600000|2022-08-15 20:00:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11968.4|11964.4|3791
1660593900000|2022-08-15 20:05:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11970|11966|590
1660594200000|2022-08-15 20:10:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11970|11966|3822
1660594500000|2022-08-15 20:15:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|734
1660594800000|2022-08-15 20:20:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|383
1660595100000|2022-08-15 20:25:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|1166
1660595400000|2022-08-15 20:30:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|993
1660595700000|2022-08-15 20:35:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|1265
1660596000000|2022-08-15 20:40:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|2122
1660596300000|2022-08-15 20:45:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1021
1660596600000|2022-08-15 20:50:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|1307
1660596900000|2022-08-15 20:55:00|11975.4|11971.4|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1893
1660600800000|2022-08-15 22:00:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11980.9|11976.9|358
1660601100000|2022-08-15 22:05:00|||||||||40
1660601400000|2022-08-15 22:10:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|162
1660601700000|2022-08-15 22:15:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|280
1660602000000|2022-08-15 22:20:00|||||||||23
1660602300000|2022-08-15 22:25:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|171
1660602600000|2022-08-15 22:30:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|447
1660602900000|2022-08-15 22:35:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|246
1660603200000|2022-08-15 22:40:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|272
1660603500000|2022-08-15 22:45:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|196
1660603800000|2022-08-15 22:50:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|300
1660604100000|2022-08-15 22:55:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|73
1660604400000|2022-08-15 23:00:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|267
1660604700000|2022-08-15 23:05:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|920
1660605000000|2022-08-15 23:10:00|||||||||23
1660605300000|2022-08-15 23:15:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|126
1660605600000|2022-08-15 23:20:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|157
1660605900000|2022-08-15 23:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|37
1660606200000|2022-08-15 23:30:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11980.9|11976.9|333
1660606500000|2022-08-15 23:35:00|||||||||312
1660606800000|2022-08-15 23:40:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|119
1660607100000|2022-08-15 23:45:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|590
1660607400000|2022-08-15 23:50:00|||||||||148
1660607700000|2022-08-15 23:55:00|||||||||143
1660608000000|2022-08-16 00:00:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|72
1660608300000|2022-08-16 00:05:00|11984.8|11980.8|11984|11980|11985.6|11981.6|11984|11980|1063
1660608600000|2022-08-16 00:10:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|335
1660608900000|2022-08-16 00:15:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11984|11980|361
1660609200000|2022-08-16 00:20:00|11987.9|11983.9|11988.7|11984.7|11988.7|11984.7|11987.9|11983.9|811
1660609500000|2022-08-16 00:25:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|421
1660609800000|2022-08-16 00:30:00|||||||||301
1660610100000|2022-08-16 00:35:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|201
1660610400000|2022-08-16 00:40:00|11984|11980|11984|11980|11984|11980|11984|11980|118
1660610700000|2022-08-16 00:45:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|371
1660611000000|2022-08-16 00:50:00|||||||||169
1660611300000|2022-08-16 00:55:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|487
1660611600000|2022-08-16 01:00:00|11978.6|11974.6|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|483
1660611900000|2022-08-16 01:05:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|620
1660612200000|2022-08-16 01:10:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|386
1660612500000|2022-08-16 01:15:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|297
1660612800000|2022-08-16 01:20:00|11980.1|11976.1|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|207
1660613100000|2022-08-16 01:25:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|80
1660613400000|2022-08-16 01:30:00|11980.9|11976.9|11973.1|11969.1|11980.9|11976.9|11973.1|11969.1|846
1660613700000|2022-08-16 01:35:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|539
1660614000000|2022-08-16 01:40:00|11973.1|11969.1|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|949
1660614300000|2022-08-16 01:45:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|122
1660614600000|2022-08-16 01:50:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|388
1660614900000|2022-08-16 01:55:00|11977|11973|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|662
1660615200000|2022-08-16 02:00:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|319
1660615500000|2022-08-16 02:05:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|151
1660615800000|2022-08-16 02:10:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|441
1660616100000|2022-08-16 02:15:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|412
1660616400000|2022-08-16 02:20:00|11982.5|11978.5|11988.7|11984.7|11990.3|11986.3|11980.9|11976.9|5810
1660616700000|2022-08-16 02:25:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11984|11980|592
1660617000000|2022-08-16 02:30:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11984|11980|534
1660617300000|2022-08-16 02:35:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|151
1660617600000|2022-08-16 02:40:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|153
1660617900000|2022-08-16 02:45:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|80
1660618200000|2022-08-16 02:50:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|181
1660618500000|2022-08-16 02:55:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|270
1660618800000|2022-08-16 03:00:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|44
1660619100000|2022-08-16 03:05:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|475
1660619400000|2022-08-16 03:10:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|86
1660619700000|2022-08-16 03:15:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|67
1660620000000|2022-08-16 03:20:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11982.5|11978.5|384
1660620300000|2022-08-16 03:25:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|21
1660620600000|2022-08-16 03:30:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|192
1660620900000|2022-08-16 03:35:00|11983.3|11979.3|11982.5|11978.5|11984|11980|11982.5|11978.5|312
1660621200000|2022-08-16 03:40:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|167
1660621500000|2022-08-16 03:45:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|535
1660621800000|2022-08-16 03:50:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|200
1660622100000|2022-08-16 03:55:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|299
1660622400000|2022-08-16 04:00:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|21
1660622700000|2022-08-16 04:05:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|71
1660623000000|2022-08-16 04:10:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|208
1660623300000|2022-08-16 04:15:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|126
1660623600000|2022-08-16 04:20:00|||||||||119
1660623900000|2022-08-16 04:25:00|||||||||136
1660624200000|2022-08-16 04:30:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|108
1660624500000|2022-08-16 04:35:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|347
1660624800000|2022-08-16 04:40:00|11983.3|11979.3|11982.5|11978.5|11983.3|11979.3|11982.5|11978.5|80
1660625100000|2022-08-16 04:45:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|47
1660625400000|2022-08-16 04:50:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|121
1660625700000|2022-08-16 04:55:00|||||||||162
1660626000000|2022-08-16 05:00:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|295
1660626300000|2022-08-16 05:05:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|539
1660626600000|2022-08-16 05:10:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|99
1660626900000|2022-08-16 05:15:00|||||||||213
1660627200000|2022-08-16 05:20:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|126
1660627500000|2022-08-16 05:25:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|264
1660627800000|2022-08-16 05:30:00|11984.8|11980.8|11984|11980|11985.6|11981.6|11984|11980|265
1660628100000|2022-08-16 05:35:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11982.5|11978.5|308
1660628400000|2022-08-16 05:40:00|||||||||29
1660628700000|2022-08-16 05:45:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|206
1660629000000|2022-08-16 05:50:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|229
1660629300000|2022-08-16 05:55:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|429
1660629600000|2022-08-16 06:00:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|1495
1660629900000|2022-08-16 06:05:00|11984|11980|11982.5|11978.5|11984.8|11980.8|11980.9|11976.9|406
1660630200000|2022-08-16 06:10:00|11980.9|11976.9|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1219
1660630500000|2022-08-16 06:15:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|673
1660630800000|2022-08-16 06:20:00|11976.2|11972.2|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|1287
1660631100000|2022-08-16 06:25:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|867
1660631400000|2022-08-16 06:30:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11984|11980|1061
1660631700000|2022-08-16 06:35:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11980.9|11976.9|1610
1660632000000|2022-08-16 06:40:00|11980.9|11976.9|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1306
1660632300000|2022-08-16 06:45:00|11978.6|11974.6|11978.6|11974.6|11979.3|11975.3|11977.8|11973.8|1774
1660632600000|2022-08-16 06:50:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|733
1660632900000|2022-08-16 06:55:00|11980.9|11976.9|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|1577
1660633200000|2022-08-16 07:00:00|11984|11980|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|980
1660633500000|2022-08-16 07:05:00|11984|11980|11979.3|11975.3|11984|11980|11977.8|11973.8|1718
1660633800000|2022-08-16 07:10:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|711
1660634100000|2022-08-16 07:15:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|822
1660634400000|2022-08-16 07:20:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11973.1|11969.1|2080
1660634700000|2022-08-16 07:25:00|11978.6|11974.6|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|1462
1660635000000|2022-08-16 07:30:00|11976.2|11972.2|11971.5|11967.5|11976.2|11972.2|11970|11966|1415
1660635300000|2022-08-16 07:35:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|693
1660635600000|2022-08-16 07:40:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|825
1660635900000|2022-08-16 07:45:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|509
1660636200000|2022-08-16 07:50:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|505
1660636500000|2022-08-16 07:55:00|11970|11966|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|379
1660636800000|2022-08-16 08:00:00|11970|11966|11966.8|11962.8|11973.1|11969.1|11966.8|11962.8|2496
1660637100000|2022-08-16 08:05:00|11968.4|11964.4|11965.3|11961.3|11970|11966|11965.3|11961.3|2950
1660637400000|2022-08-16 08:10:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|992
1660637700000|2022-08-16 08:15:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|1410
1660638000000|2022-08-16 08:20:00|11966.8|11962.8|11970|11966|11970|11966|11966.8|11962.8|997
1660638300000|2022-08-16 08:25:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11970|11966|781
1660638600000|2022-08-16 08:30:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|1776
1660638900000|2022-08-16 08:35:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|3095
1660639200000|2022-08-16 08:40:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|857
1660639500000|2022-08-16 08:45:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1238
1660639800000|2022-08-16 08:50:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11970|11966|576
1660640100000|2022-08-16 08:55:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|746
1660640400000|2022-08-16 09:00:00|11970|11966|11970|11966|11973.1|11969.1|11970|11966|829
1660640700000|2022-08-16 09:05:00|11969.2|11965.2|11965.3|11961.3|11970|11966|11963.7|11959.7|1135
1660641000000|2022-08-16 09:10:00|11963.7|11959.7|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|2035
1660641300000|2022-08-16 09:15:00|11962.2|11958.2|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|1354
1660641600000|2022-08-16 09:20:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|2288
1660641900000|2022-08-16 09:25:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|955
1660642200000|2022-08-16 09:30:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|2039
1660642500000|2022-08-16 09:35:00|11962.2|11958.2|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|838
1660642800000|2022-08-16 09:40:00|11964.5|11960.5|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|515
1660643100000|2022-08-16 09:45:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|147
1660643400000|2022-08-16 09:50:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|703
1660643700000|2022-08-16 09:55:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|430
1660644000000|2022-08-16 10:00:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|758
1660644300000|2022-08-16 10:05:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|262
1660644600000|2022-08-16 10:10:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|516
1660644900000|2022-08-16 10:15:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|454
1660645200000|2022-08-16 10:20:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|910
1660645500000|2022-08-16 10:25:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11966.8|11962.8|482
1660645800000|2022-08-16 10:30:00|11966.8|11962.8|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|387
1660646100000|2022-08-16 10:35:00|11970|11966|11970|11966|11973.1|11969.1|11970|11966|671
1660646400000|2022-08-16 10:40:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|223
1660646700000|2022-08-16 10:45:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11970|11966|309
1660647000000|2022-08-16 10:50:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|816
1660647300000|2022-08-16 10:55:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|582
1660647600000|2022-08-16 11:00:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|2298
1660647900000|2022-08-16 11:05:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11962.2|11958.2|1863
1660648200000|2022-08-16 11:10:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|3979
1660648500000|2022-08-16 11:15:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|1221
1660648800000|2022-08-16 11:20:00|11960.6|11956.6|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|1975
1660649100000|2022-08-16 11:25:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|2025
1660649400000|2022-08-16 11:30:00|11959|11955|11962.2|11958.2|11962.2|11958.2|11959|11955|2027
1660649700000|2022-08-16 11:35:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|1091
1660650000000|2022-08-16 11:40:00|11959|11955|11959|11955|11960.6|11956.6|11957.5|11953.5|1053
1660650300000|2022-08-16 11:45:00|11960.6|11956.6|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|1334
1660650600000|2022-08-16 11:50:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11959|11955|2710
1660650900000|2022-08-16 11:55:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|3200
1660651200000|2022-08-16 12:00:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11955.9|11951.9|2845
1660651500000|2022-08-16 12:05:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|806
1660651800000|2022-08-16 12:10:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|1213
1660652100000|2022-08-16 12:15:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|914
1660652400000|2022-08-16 12:20:00|11963.7|11959.7|11954.3|11950.3|11963.7|11959.7|11952.8|11948.8|4530
1660652700000|2022-08-16 12:25:00|11952.8|11948.8|11957.5|11953.5|11959|11955|11952.8|11948.8|3087
1660653000000|2022-08-16 12:30:00|11959|11955|11940.3|11936.3|11959|11955|11940.3|11936.3|9987
1660653300000|2022-08-16 12:35:00|11938.7|11934.7|11940.3|11936.3|11946.5|11942.5|11938.7|11934.7|5200
1660653600000|2022-08-16 12:40:00|11938.7|11934.7|11935.6|11931.6|11945|11941|11934|11930|8287
1660653900000|2022-08-16 12:45:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|6365
1660654200000|2022-08-16 12:50:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11934|11930|4045
1660654500000|2022-08-16 12:55:00|11938.7|11934.7|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|4522
1660654800000|2022-08-16 13:00:00|11938.7|11934.7|11948.1|11944.1|11951.2|11947.2|11938.7|11934.7|5472
1660655100000|2022-08-16 13:05:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11946.5|11942.5|3670
1660655400000|2022-08-16 13:10:00|11949.7|11945.7|11949.7|11945.7|11954.3|11950.3|11948.1|11944.1|5803
1660655700000|2022-08-16 13:15:00|11948.1|11944.1|11949.7|11945.7|11951.2|11947.2|11945|11941|4693
1660656000000|2022-08-16 13:20:00|11950.4|11946.4|11948.1|11944.1|11952|11948|11948.1|11944.1|4689
1660656300000|2022-08-16 13:25:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|2936
1660656600000|2022-08-16 13:30:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|3101
1660656900000|2022-08-16 13:35:00|11945|11941|11940.3|11936.3|11945|11941|11938.7|11934.7|3636
1660657200000|2022-08-16 13:40:00|11938.7|11934.7|11924.7|11920.7|11938.7|11934.7|11921.5|11917.5|9211
1660657500000|2022-08-16 13:45:00|11923.1|11919.1|11921.5|11917.5|11924.7|11920.7|11918.4|11914.4|6910
1660657800000|2022-08-16 13:50:00|11920|11916|11915.3|11911.3|11920|11916|11915.3|11911.3|5577
1660658100000|2022-08-16 13:55:00|11916.8|11912.8|11916.8|11912.8|11921.5|11917.5|11915.3|11911.3|5723
1660658400000|2022-08-16 14:00:00|11918.4|11914.4|11923.1|11919.1|11924.7|11920.7|11916.8|11912.8|6081
1660658700000|2022-08-16 14:05:00|11924.7|11920.7|11927.8|11923.8|11930.9|11926.9|11923.1|11919.1|5019
1660659000000|2022-08-16 14:10:00|11926.2|11922.2|11921.5|11917.5|11929.3|11925.3|11921.5|11917.5|3613
1660659300000|2022-08-16 14:15:00|11923.1|11919.1|11918.4|11914.4|11923.1|11919.1|11916.8|11912.8|7755
1660659600000|2022-08-16 14:20:00|11916.8|11912.8|11920|11916|11921.5|11917.5|11916.8|11912.8|7406
1660659900000|2022-08-16 14:25:00|11918.4|11914.4|11923.1|11919.1|11923.1|11919.1|11915.3|11911.3|2782
1660660200000|2022-08-16 14:30:00|11921.5|11917.5|11929.3|11925.3|11930.9|11926.9|11921.5|11917.5|3677
1660660500000|2022-08-16 14:35:00|11930.1|11926.1|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|3905
1660660800000|2022-08-16 14:40:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|2154
1660661100000|2022-08-16 14:45:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11924.7|11920.7|3843
1660661400000|2022-08-16 14:50:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|2073
1660661700000|2022-08-16 14:55:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|3177
1660662000000|2022-08-16 15:00:00|11923.1|11919.1|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|6038
1660662300000|2022-08-16 15:05:00|11927.8|11923.8|11926.2|11922.2|11930.9|11926.9|11924.7|11920.7|3921
1660662600000|2022-08-16 15:10:00|11924.7|11920.7|11934|11930|11934|11930|11923.1|11919.1|5887
1660662900000|2022-08-16 15:15:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11930.9|11926.9|3433
1660663200000|2022-08-16 15:20:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11930.9|11926.9|1917
1660663500000|2022-08-16 15:25:00|11934|11930|11935.6|11931.6|11938.7|11934.7|11934|11930|2473
1660663800000|2022-08-16 15:30:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|1508
1660664100000|2022-08-16 15:35:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|2055
1660664400000|2022-08-16 15:40:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|1609
1660664700000|2022-08-16 15:45:00|11936.4|11932.4|11934|11930|11937.2|11933.2|11934|11930|757
1660665000000|2022-08-16 15:50:00|11935.6|11931.6|11929.3|11925.3|11935.6|11931.6|11929.3|11925.3|1690
1660665300000|2022-08-16 15:55:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|2600
1660665600000|2022-08-16 16:00:00|11934|11930|11930.9|11926.9|11934|11930|11930.9|11926.9|1503
1660665900000|2022-08-16 16:05:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11930.9|11926.9|758
1660666200000|2022-08-16 16:10:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|890
1660666500000|2022-08-16 16:15:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|1793
1660666800000|2022-08-16 16:20:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11932.5|11928.5|1053
1660667100000|2022-08-16 16:25:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|2423
1660667400000|2022-08-16 16:30:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11932.5|11928.5|1380
1660667700000|2022-08-16 16:35:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|817
1660668000000|2022-08-16 16:40:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|1105
1660668300000|2022-08-16 16:45:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11934|11930|1021
1660668600000|2022-08-16 16:50:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11934|11930|1528
1660668900000|2022-08-16 16:55:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|1087
1660669200000|2022-08-16 17:00:00|11935.6|11931.6|11934|11930|11937.2|11933.2|11932.5|11928.5|1190
1660669500000|2022-08-16 17:05:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|595
1660669800000|2022-08-16 17:10:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|657
1660670100000|2022-08-16 17:15:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|587
1660670400000|2022-08-16 17:20:00|11934|11930|11934|11930|11934|11930|11934|11930|324
1660670700000|2022-08-16 17:25:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|314
1660671000000|2022-08-16 17:30:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|1128
1660671300000|2022-08-16 17:35:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|954
1660671600000|2022-08-16 17:40:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|970
1660671900000|2022-08-16 17:45:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|999
1660672200000|2022-08-16 17:50:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11935.6|11931.6|863
1660672500000|2022-08-16 17:55:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|688
1660672800000|2022-08-16 18:00:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|1679
1660673100000|2022-08-16 18:05:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|2139
1660673400000|2022-08-16 18:10:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|2083
1660673700000|2022-08-16 18:15:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|1927
1660674000000|2022-08-16 18:20:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|1271
1660674300000|2022-08-16 18:25:00|||||||||961
1660674600000|2022-08-16 18:30:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|1964
1660674900000|2022-08-16 18:35:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|888
1660675200000|2022-08-16 18:40:00|11932.5|11928.5|11934|11930|11934|11930|11932.5|11928.5|1942
1660675500000|2022-08-16 18:45:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|2157
1660675800000|2022-08-16 18:50:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|2004
1660676100000|2022-08-16 18:55:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|4075
1660676400000|2022-08-16 19:00:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|1983
1660676700000|2022-08-16 19:05:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|870
1660677000000|2022-08-16 19:10:00|||||||||885
1660677300000|2022-08-16 19:15:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|3419
1660677600000|2022-08-16 19:20:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|2662
1660677900000|2022-08-16 19:25:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|1514
1660678200000|2022-08-16 19:30:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11941.8|11937.8|2691
1660678500000|2022-08-16 19:35:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11943.4|11939.4|2208
1660678800000|2022-08-16 19:40:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|1015
1660679100000|2022-08-16 19:45:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|1650
1660679400000|2022-08-16 19:50:00|11944.2|11940.2|11943.4|11939.4|11945|11941|11941.8|11937.8|657
1660679700000|2022-08-16 19:55:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|3356
1660680000000|2022-08-16 20:00:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11940.3|11936.3|3403
1660680300000|2022-08-16 20:05:00|11941.8|11937.8|11945|11941|11945|11941|11941.8|11937.8|1362
1660680600000|2022-08-16 20:10:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|7461
1660680900000|2022-08-16 20:15:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|1996
1660681200000|2022-08-16 20:20:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|1840
1660681500000|2022-08-16 20:25:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|1220
1660681800000|2022-08-16 20:30:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|480
1660682100000|2022-08-16 20:35:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|1596
1660682400000|2022-08-16 20:40:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1059
1660682700000|2022-08-16 20:45:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|516
1660683000000|2022-08-16 20:50:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|2290
1660683300000|2022-08-16 20:55:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|617
1660687200000|2022-08-16 22:00:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11940.3|11936.3|713
1660687500000|2022-08-16 22:05:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|80
1660687800000|2022-08-16 22:10:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|418
1660688100000|2022-08-16 22:15:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|205
1660688400000|2022-08-16 22:20:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|113
1660688700000|2022-08-16 22:25:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|325
1660689000000|2022-08-16 22:30:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|84
1660689300000|2022-08-16 22:35:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|43
1660689600000|2022-08-16 22:40:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|558
1660689900000|2022-08-16 22:45:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|122
1660690200000|2022-08-16 22:50:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|231
1660690500000|2022-08-16 22:55:00|||||||||4
1660690800000|2022-08-16 23:00:00|11939.5|11935.5|11938.7|11934.7|11939.5|11935.5|11938.7|11934.7|35
1660691100000|2022-08-16 23:05:00|||||||||46
1660691400000|2022-08-16 23:10:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|145
1660691700000|2022-08-16 23:15:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|41
1660692000000|2022-08-16 23:20:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|81
1660692300000|2022-08-16 23:25:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|19
1660692600000|2022-08-16 23:30:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|45
1660692900000|2022-08-16 23:35:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|37
1660693200000|2022-08-16 23:40:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|22
1660693500000|2022-08-16 23:45:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|302
1660693800000|2022-08-16 23:50:00|||||||||43
1660694100000|2022-08-16 23:55:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11937.9|11933.9|295
1660694400000|2022-08-17 00:00:00|11937.9|11933.9|11934|11930|11938.7|11934.7|11932.5|11928.5|532
1660694700000|2022-08-17 00:05:00|11933.3|11929.3|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|614
1660695000000|2022-08-17 00:10:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|409
1660695300000|2022-08-17 00:15:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|187
1660695600000|2022-08-17 00:20:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|425
1660695900000|2022-08-17 00:25:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|123
1660696200000|2022-08-17 00:30:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|282
1660696500000|2022-08-17 00:35:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|409
1660696800000|2022-08-17 00:40:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|319
1660697100000|2022-08-17 00:45:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|483
1660697400000|2022-08-17 00:50:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|325
1660697700000|2022-08-17 00:55:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|480
1660698000000|2022-08-17 01:00:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|966
1660698300000|2022-08-17 01:05:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|68
1660698600000|2022-08-17 01:10:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|89
1660698900000|2022-08-17 01:15:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|48
1660699200000|2022-08-17 01:20:00|||||||||63
1660699500000|2022-08-17 01:25:00|||||||||26
1660699800000|2022-08-17 01:30:00|11941.8|11937.8|11940.3|11936.3|11945|11941|11938.7|11934.7|3232
1660700100000|2022-08-17 01:35:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|556
1660700400000|2022-08-17 01:40:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|546
1660700700000|2022-08-17 01:45:00|11941.8|11937.8|11943.4|11939.4|11944.2|11940.2|11941.8|11937.8|526
1660701000000|2022-08-17 01:50:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|904
1660701300000|2022-08-17 01:55:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|669
1660701600000|2022-08-17 02:00:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|572
1660701900000|2022-08-17 02:05:00|11942.6|11938.6|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|736
1660702200000|2022-08-17 02:10:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|421
1660702500000|2022-08-17 02:15:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|206
1660702800000|2022-08-17 02:20:00|11941.1|11937.1|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|314
1660703100000|2022-08-17 02:25:00|11941.1|11937.1|11940.3|11936.3|11941.1|11937.1|11940.3|11936.3|793
1660703400000|2022-08-17 02:30:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|170
1660703700000|2022-08-17 02:35:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|368
1660704000000|2022-08-17 02:40:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|694
1660704300000|2022-08-17 02:45:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|184
1660704600000|2022-08-17 02:50:00|||||||||363
1660704900000|2022-08-17 02:55:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|263
1660705200000|2022-08-17 03:00:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|177
1660705500000|2022-08-17 03:05:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|695
1660705800000|2022-08-17 03:10:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|1542
1660706100000|2022-08-17 03:15:00|||||||||17
1660706400000|2022-08-17 03:20:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|873
1660706700000|2022-08-17 03:25:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|626
1660707000000|2022-08-17 03:30:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|179
1660707300000|2022-08-17 03:35:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|197
1660707600000|2022-08-17 03:40:00|||||||||54
1660707900000|2022-08-17 03:45:00|||||||||53
1660708200000|2022-08-17 03:50:00|||||||||31
1660708500000|2022-08-17 03:55:00|||||||||82
1660708800000|2022-08-17 04:00:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|262
1660709100000|2022-08-17 04:05:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|91
1660709400000|2022-08-17 04:10:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|117
1660709700000|2022-08-17 04:15:00|||||||||117
1660710000000|2022-08-17 04:20:00|||||||||6
1660710300000|2022-08-17 04:25:00|||||||||59
1660710600000|2022-08-17 04:30:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|261
1660710900000|2022-08-17 04:35:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|166
1660711200000|2022-08-17 04:40:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|131
1660711500000|2022-08-17 04:45:00|11939.5|11935.5|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|92
1660711800000|2022-08-17 04:50:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|131
1660712100000|2022-08-17 04:55:00|||||||||17
1660712400000|2022-08-17 05:00:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|290
1660712700000|2022-08-17 05:05:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|121
1660713000000|2022-08-17 05:10:00|11939.5|11935.5|11938.7|11934.7|11939.5|11935.5|11938.7|11934.7|366
1660713300000|2022-08-17 05:15:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|211
1660713600000|2022-08-17 05:20:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|106
1660713900000|2022-08-17 05:25:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|61
1660714200000|2022-08-17 05:30:00|||||||||12
1660714500000|2022-08-17 05:35:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|42
1660714800000|2022-08-17 05:40:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|63
1660715100000|2022-08-17 05:45:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|229
1660715400000|2022-08-17 05:50:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|17
1660715700000|2022-08-17 05:55:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|459
1660716000000|2022-08-17 06:00:00|11941.8|11937.8|11934|11930|11941.8|11937.8|11934|11930|2611
1660716300000|2022-08-17 06:05:00|11935.6|11931.6|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|1614
1660716600000|2022-08-17 06:10:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|1337
1660716900000|2022-08-17 06:15:00|11926.2|11922.2|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|2717
1660717200000|2022-08-17 06:20:00|11922.3|11918.3|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|698
1660717500000|2022-08-17 06:25:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11921.5|11917.5|799
1660717800000|2022-08-17 06:30:00|11921.5|11917.5|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|1143
1660718100000|2022-08-17 06:35:00|11921.5|11917.5|11918.4|11914.4|11923.1|11919.1|11916.8|11912.8|2278
1660718400000|2022-08-17 06:40:00|11916.8|11912.8|11924.7|11920.7|11924.7|11920.7|11916.8|11912.8|946
1660718700000|2022-08-17 06:45:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|654
1660719000000|2022-08-17 06:50:00|11923.1|11919.1|11927.8|11923.8|11927.8|11923.8|11923.1|11919.1|1235
1660719300000|2022-08-17 06:55:00|11929.3|11925.3|11924.7|11920.7|11929.3|11925.3|11924.7|11920.7|1385
1660719600000|2022-08-17 07:00:00|11926.2|11922.2|11920|11916|11927.8|11923.8|11918.4|11914.4|3561
1660719900000|2022-08-17 07:05:00|11921.5|11917.5|11918.4|11914.4|11923.1|11919.1|11916.8|11912.8|1385
1660720200000|2022-08-17 07:10:00|11919.2|11915.2|11920|11916|11920|11916|11916.8|11912.8|1471
1660720500000|2022-08-17 07:15:00|11921.5|11917.5|11915.3|11911.3|11921.5|11917.5|11915.3|11911.3|1764
1660720800000|2022-08-17 07:20:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|4088
1660721100000|2022-08-17 07:25:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|1230
1660721400000|2022-08-17 07:30:00|11918.4|11914.4|11913.7|11909.7|11918.4|11914.4|11913.7|11909.7|4359
1660721700000|2022-08-17 07:35:00|11912.2|11908.2|11910.6|11906.6|11913.7|11909.7|11909|11905|2362
1660722000000|2022-08-17 07:40:00|11909|11905|11909|11905|11912.2|11908.2|11907.5|11903.5|2632
1660722300000|2022-08-17 07:45:00|11910.6|11906.6|11905.9|11901.9|11910.6|11906.6|11904.3|11900.3|3051
1660722600000|2022-08-17 07:50:00|11904.3|11900.3|11902.8|11898.8|11907.5|11903.5|11902.8|11898.8|2534
1660722900000|2022-08-17 07:55:00|11901.2|11897.2|11896.5|11892.5|11904.3|11900.3|11896.5|11892.5|6211
1660723200000|2022-08-17 08:00:00|11895|11891|11895|11891|11898.1|11894.1|11893.4|11889.4|3519
1660723500000|2022-08-17 08:05:00|11895.8|11891.8|11899.7|11895.7|11899.7|11895.7|11893.4|11889.4|2465
1660723800000|2022-08-17 08:10:00|11900.4|11896.4|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|3017
1660724100000|2022-08-17 08:15:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11898.1|11894.1|3220
1660724400000|2022-08-17 08:20:00|11902.8|11898.8|11901.2|11897.2|11904.3|11900.3|11898.1|11894.1|2584
1660724700000|2022-08-17 08:25:00|11899.7|11895.7|11895|11891|11901.2|11897.2|11895|11891|1569
1660725000000|2022-08-17 08:30:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11896.5|11892.5|1167
1660725300000|2022-08-17 08:35:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|581
1660725600000|2022-08-17 08:40:00|11899.7|11895.7|11896.5|11892.5|11899.7|11895.7|11895|11891|1517
1660725900000|2022-08-17 08:45:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11893.4|11889.4|2011
1660726200000|2022-08-17 08:50:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11895|11891|879
1660726500000|2022-08-17 08:55:00|11895|11891|11899.7|11895.7|11899.7|11895.7|11895|11891|1182
1660726800000|2022-08-17 09:00:00|11898.9|11894.9|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|1265
1660727100000|2022-08-17 09:05:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|748
1660727400000|2022-08-17 09:10:00|11902.8|11898.8|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|2321
1660727700000|2022-08-17 09:15:00|11904.3|11900.3|11905.9|11901.9|11905.9|11901.9|11902.8|11898.8|965
1660728000000|2022-08-17 09:20:00|11907.5|11903.5|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|1913
1660728300000|2022-08-17 09:25:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|1496
1660728600000|2022-08-17 09:30:00|11909|11905|11905.9|11901.9|11909|11905|11905.9|11901.9|1185
1660728900000|2022-08-17 09:35:00|11904.3|11900.3|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|364
1660729200000|2022-08-17 09:40:00|11907.5|11903.5|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|636
1660729500000|2022-08-17 09:45:00|11904.3|11900.3|11901.2|11897.2|11905.9|11901.9|11901.2|11897.2|1113
1660729800000|2022-08-17 09:50:00|11899.7|11895.7|11901.2|11897.2|11904.3|11900.3|11899.7|11895.7|1010
1660730100000|2022-08-17 09:55:00|11899.7|11895.7|11898.1|11894.1|11901.2|11897.2|11898.1|11894.1|1188
1660730400000|2022-08-17 10:00:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|2344
1660730700000|2022-08-17 10:05:00|11899.7|11895.7|11896.5|11892.5|11901.2|11897.2|11896.5|11892.5|667
1660731000000|2022-08-17 10:10:00|11898.1|11894.1|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|1186
1660731300000|2022-08-17 10:15:00|11898.1|11894.1|11899.7|11895.7|11901.2|11897.2|11898.1|11894.1|915
1660731600000|2022-08-17 10:20:00|11901.2|11897.2|11902.8|11898.8|11902.8|11898.8|11899.7|11895.7|1684
1660731900000|2022-08-17 10:25:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|569
1660732200000|2022-08-17 10:30:00|11902|11898|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|1080
1660732500000|2022-08-17 10:35:00|11901.2|11897.2|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|1054
1660732800000|2022-08-17 10:40:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|1113
1660733100000|2022-08-17 10:45:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11901.2|11897.2|421
1660733400000|2022-08-17 10:50:00|11902.8|11898.8|11901.2|11897.2|11904.3|11900.3|11901.2|11897.2|628
1660733700000|2022-08-17 10:55:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11900.4|11896.4|528
1660734000000|2022-08-17 11:00:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|2000
1660734300000|2022-08-17 11:05:00|11899.7|11895.7|11898.1|11894.1|11901.2|11897.2|11898.1|11894.1|3504
1660734600000|2022-08-17 11:10:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|476
1660734900000|2022-08-17 11:15:00|11899.7|11895.7|11893.4|11889.4|11899.7|11895.7|11891.8|11887.8|1579
1660735200000|2022-08-17 11:20:00|11895|11891|11888.7|11884.7|11895|11891|11887.2|11883.2|3242
1660735500000|2022-08-17 11:25:00|11887.2|11883.2|11877.8|11873.8|11888.7|11884.7|11876.2|11872.2|5573
1660735800000|2022-08-17 11:30:00|11879.3|11875.3|11879.3|11875.3|11882.5|11878.5|11871.5|11867.5|5707
1660736100000|2022-08-17 11:35:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|4189
1660736400000|2022-08-17 11:40:00|11880.9|11876.9|11882.5|11878.5|11885.6|11881.6|11879.3|11875.3|2778
1660736700000|2022-08-17 11:45:00|11883.3|11879.3|11884|11880|11884|11880|11880.9|11876.9|1759
1660737000000|2022-08-17 11:50:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11882.5|11878.5|4302
1660737300000|2022-08-17 11:55:00|11883.3|11879.3|11879.3|11875.3|11883.3|11879.3|11879.3|11875.3|1912
1660737600000|2022-08-17 12:00:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|1809
1660737900000|2022-08-17 12:05:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11876.2|11872.2|4199
1660738200000|2022-08-17 12:10:00|11882.5|11878.5|11876.2|11872.2|11884|11880|11874.7|11870.7|3101
1660738500000|2022-08-17 12:15:00|11875.4|11871.4|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|4850
1660738800000|2022-08-17 12:20:00|11871.5|11867.5|11865.3|11861.3|11871.5|11867.5|11863.7|11859.7|8211
1660739100000|2022-08-17 12:25:00|11864.5|11860.5|11870|11866|11870|11866|11863.7|11859.7|10032
1660739400000|2022-08-17 12:30:00|11862.9|11858.9|11870|11866|11879.3|11875.3|11862.2|11858.2|10484
1660739700000|2022-08-17 12:35:00|11871.5|11867.5|11879.3|11875.3|11880.9|11876.9|11871.5|11867.5|5851
1660740000000|2022-08-17 12:40:00|11880.9|11876.9|11879.3|11875.3|11885.6|11881.6|11876.2|11872.2|6864
1660740300000|2022-08-17 12:45:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11876.2|11872.2|5620
1660740600000|2022-08-17 12:50:00|11884|11880|11887.2|11883.2|11887.2|11883.2|11880.9|11876.9|3569
1660740900000|2022-08-17 12:55:00|11888.7|11884.7|11896.5|11892.5|11901.2|11897.2|11887.2|11883.2|10230
1660741200000|2022-08-17 13:00:00|11895|11891|11898.1|11894.1|11899.7|11895.7|11890.3|11886.3|5451
1660741500000|2022-08-17 13:05:00|11899.7|11895.7|11901.2|11897.2|11904.3|11900.3|11898.1|11894.1|5280
1660741800000|2022-08-17 13:10:00|11902.8|11898.8|11887.2|11883.2|11902.8|11898.8|11887.2|11883.2|7503
1660742100000|2022-08-17 13:15:00|11885.6|11881.6|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|3959
1660742400000|2022-08-17 13:20:00|11887.2|11883.2|11888.7|11884.7|11891.8|11887.8|11887.2|11883.2|2241
1660742700000|2022-08-17 13:25:00|11887.2|11883.2|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|2788
1660743000000|2022-08-17 13:30:00|11888.7|11884.7|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|2893
1660743300000|2022-08-17 13:35:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11884|11880|2010
1660743600000|2022-08-17 13:40:00|11884|11880|11887.9|11883.9|11890.3|11886.3|11882.5|11878.5|3724
1660743900000|2022-08-17 13:45:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|2001
1660744200000|2022-08-17 13:50:00|11887.2|11883.2|11882.5|11878.5|11888.7|11884.7|11882.5|11878.5|2807
1660744500000|2022-08-17 13:55:00|11881.7|11877.7|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|2786
1660744800000|2022-08-17 14:00:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|5155
1660745100000|2022-08-17 14:05:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|2270
1660745400000|2022-08-17 14:10:00|11884|11880|11888.7|11884.7|11888.7|11884.7|11884|11880|2598
1660745700000|2022-08-17 14:15:00|11887.2|11883.2|11891.8|11887.8|11893.4|11889.4|11887.2|11883.2|3452
1660746000000|2022-08-17 14:20:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|2053
1660746300000|2022-08-17 14:25:00|11891.1|11887.1|11888.7|11884.7|11891.1|11887.1|11885.6|11881.6|6957
1660746600000|2022-08-17 14:30:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11884|11880|3734
1660746900000|2022-08-17 14:35:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11884|11880|2773
1660747200000|2022-08-17 14:40:00|11887.2|11883.2|11882.5|11878.5|11888.7|11884.7|11880.9|11876.9|2075
1660747500000|2022-08-17 14:45:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|3048
1660747800000|2022-08-17 14:50:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|4023
1660748100000|2022-08-17 14:55:00|11880.9|11876.9|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|4758
1660748400000|2022-08-17 15:00:00|11876.2|11872.2|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|4401
1660748700000|2022-08-17 15:05:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11874.7|11870.7|2678
1660749000000|2022-08-17 15:10:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11868.4|11864.4|5434
1660749300000|2022-08-17 15:15:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|2159
1660749600000|2022-08-17 15:20:00|11873.1|11869.1|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|1105
1660749900000|2022-08-17 15:25:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|3264
1660750200000|2022-08-17 15:30:00|11873.1|11869.1|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|3669
1660750500000|2022-08-17 15:35:00|11870|11866|11865.3|11861.3|11870|11866|11865.3|11861.3|5948
1660750800000|2022-08-17 15:40:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11862.2|11858.2|4924
1660751100000|2022-08-17 15:45:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|3848
1660751400000|2022-08-17 15:50:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|2481
1660751700000|2022-08-17 15:55:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|2747
1660752000000|2022-08-17 16:00:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|1794
1660752300000|2022-08-17 16:05:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|3866
1660752600000|2022-08-17 16:10:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11857.5|11853.5|2637
1660752900000|2022-08-17 16:15:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11859|11855|5007
1660753200000|2022-08-17 16:20:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11859|11855|2214
1660753500000|2022-08-17 16:25:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|2010
1660753800000|2022-08-17 16:30:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|2275
1660754100000|2022-08-17 16:35:00|11865.3|11861.3|11873.1|11869.1|11873.1|11869.1|11865.3|11861.3|2827
1660754400000|2022-08-17 16:40:00|11871.5|11867.5|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|2572
1660754700000|2022-08-17 16:45:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|3911
1660755000000|2022-08-17 16:50:00|11875.4|11871.4|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|3268
1660755300000|2022-08-17 16:55:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|2371
1660755600000|2022-08-17 17:00:00|11876.2|11872.2|11870|11866|11876.2|11872.2|11863.7|11859.7|3787
1660755900000|2022-08-17 17:05:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11868.4|11864.4|3323
1660756200000|2022-08-17 17:10:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|1189
1660756500000|2022-08-17 17:15:00|11866.8|11862.8|11862.2|11858.2|11866.8|11862.8|11862.2|11858.2|2714
1660756800000|2022-08-17 17:20:00|11860.6|11856.6|11865.3|11861.3|11865.3|11861.3|11860.6|11856.6|2102
1660757100000|2022-08-17 17:25:00|11863.7|11859.7|11866.8|11862.8|11868.4|11864.4|11863.7|11859.7|3048
1660757400000|2022-08-17 17:30:00|11867.6|11863.6|11866.8|11862.8|11870|11866|11865.3|11861.3|1312
1660757700000|2022-08-17 17:35:00|11865.3|11861.3|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|1221
1660758000000|2022-08-17 17:40:00|11866.8|11862.8|11862.2|11858.2|11866.8|11862.8|11862.2|11858.2|1224
1660758300000|2022-08-17 17:45:00|11863.7|11859.7|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|1735
1660758600000|2022-08-17 17:50:00|11865.3|11861.3|11860.6|11856.6|11865.3|11861.3|11859|11855|1772
1660758900000|2022-08-17 17:55:00|11859|11855|11858.3|11854.3|11860.6|11856.6|11857.5|11853.5|4834
1660759200000|2022-08-17 18:00:00|11857.5|11853.5|11880.9|11876.9|11884|11880|11857.5|11853.5|11210
1660759500000|2022-08-17 18:05:00|11879.3|11875.3|11884|11880|11884|11880|11873.1|11869.1|6922
1660759800000|2022-08-17 18:10:00|11882.5|11878.5|11888.7|11884.7|11888.7|11884.7|11882.5|11878.5|3215
1660760100000|2022-08-17 18:15:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11885.6|11881.6|4053
1660760400000|2022-08-17 18:20:00|11891.8|11887.8|11882.5|11878.5|11891.8|11887.8|11880.9|11876.9|3920
1660760700000|2022-08-17 18:25:00|11884|11880|11890.3|11886.3|11890.3|11886.3|11882.5|11878.5|3552
1660761000000|2022-08-17 18:30:00|11891.8|11887.8|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|4177
1660761300000|2022-08-17 18:35:00|11889.5|11885.5|11895|11891|11896.5|11892.5|11888.7|11884.7|3437
1660761600000|2022-08-17 18:40:00|11893.4|11889.4|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|2695
1660761900000|2022-08-17 18:45:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11890.3|11886.3|3485
1660762200000|2022-08-17 18:50:00|11891.8|11887.8|11885.6|11881.6|11891.8|11887.8|11884|11880|2790
1660762500000|2022-08-17 18:55:00|11884|11880|11877.8|11873.8|11885.6|11881.6|11877.8|11873.8|6211
1660762800000|2022-08-17 19:00:00|11876.2|11872.2|11880.9|11876.9|11882.5|11878.5|11876.2|11872.2|4955
1660763100000|2022-08-17 19:05:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|2512
1660763400000|2022-08-17 19:10:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|2306
1660763700000|2022-08-17 19:15:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1757
1660764000000|2022-08-17 19:20:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|1349
1660764300000|2022-08-17 19:25:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1568
1660764600000|2022-08-17 19:30:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|1223
1660764900000|2022-08-17 19:35:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|899
1660765200000|2022-08-17 19:40:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|611
1660765500000|2022-08-17 19:45:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|2682
1660765800000|2022-08-17 19:50:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|2397
1660766100000|2022-08-17 19:55:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11873.1|11869.1|4970
1660766400000|2022-08-17 20:00:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11876.2|11872.2|3488
1660766700000|2022-08-17 20:05:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1137
1660767000000|2022-08-17 20:10:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|676
1660767300000|2022-08-17 20:15:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|1170
1660767600000|2022-08-17 20:20:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|1755
1660767900000|2022-08-17 20:25:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|687
1660768200000|2022-08-17 20:30:00|11873.1|11869.1|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|639
1660768500000|2022-08-17 20:35:00|11871.5|11867.5|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|1082
1660768800000|2022-08-17 20:40:00|11874.7|11870.7|11873.1|11869.1|11877.8|11873.8|11872.3|11868.3|1610
1660769100000|2022-08-17 20:45:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|1570
1660769400000|2022-08-17 20:50:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|2988
1660769700000|2022-08-17 20:55:00|11873.9|11869.9|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|1479
1660773600000|2022-08-17 22:00:00|11873.9|11869.9|11877.8|11873.8|11877.8|11873.8|11873.1|11869.1|1991
1660773900000|2022-08-17 22:05:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|185
1660774200000|2022-08-17 22:10:00|11878.6|11874.6|11876.2|11872.2|11878.6|11874.6|11876.2|11872.2|169
1660774500000|2022-08-17 22:15:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|84
1660774800000|2022-08-17 22:20:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|772
1660775100000|2022-08-17 22:25:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|193
1660775400000|2022-08-17 22:30:00|11878.6|11874.6|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|87
1660775700000|2022-08-17 22:35:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|78
1660776000000|2022-08-17 22:40:00|11877.8|11873.8|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|85
1660776300000|2022-08-17 22:45:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|299
1660776600000|2022-08-17 22:50:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|76
1660776900000|2022-08-17 22:55:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|29
1660777200000|2022-08-17 23:00:00|11874.7|11870.7|11873.9|11869.9|11877.8|11873.8|11873.1|11869.1|288
1660777500000|2022-08-17 23:05:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|165
1660777800000|2022-08-17 23:10:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|343
1660778100000|2022-08-17 23:15:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|72
1660778400000|2022-08-17 23:20:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|419
1660778700000|2022-08-17 23:25:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|44
1660779000000|2022-08-17 23:30:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|276
1660779300000|2022-08-17 23:35:00|11875.4|11871.4|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|191
1660779600000|2022-08-17 23:40:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|392
1660779900000|2022-08-17 23:45:00|11872.3|11868.3|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|459
1660780200000|2022-08-17 23:50:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|392
1660780500000|2022-08-17 23:55:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|450
1660780800000|2022-08-18 00:00:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|406
1660781100000|2022-08-18 00:05:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|836
1660781400000|2022-08-18 00:10:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|588
1660781700000|2022-08-18 00:15:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|405
1660782000000|2022-08-18 00:20:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|368
1660782300000|2022-08-18 00:25:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|592
1660782600000|2022-08-18 00:30:00|11884.8|11880.8|11888.7|11884.7|11888.7|11884.7|11884|11880|1276
1660782900000|2022-08-18 00:35:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|1264
1660783200000|2022-08-18 00:40:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1332
1660783500000|2022-08-18 00:45:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11888.7|11884.7|456
1660783800000|2022-08-18 00:50:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|803
1660784100000|2022-08-18 00:55:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|518
1660784400000|2022-08-18 01:00:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|794
1660784700000|2022-08-18 01:05:00|11891.8|11887.8|11896.5|11892.5|11896.5|11892.5|11891.8|11887.8|1282
1660785000000|2022-08-18 01:10:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11895|11891|839
1660785300000|2022-08-18 01:15:00|11895|11891|11899.7|11895.7|11901.2|11897.2|11895|11891|2006
1660785600000|2022-08-18 01:20:00|11900.4|11896.4|11902.8|11898.8|11902.8|11898.8|11899.7|11895.7|1582
1660785900000|2022-08-18 01:25:00|11901.2|11897.2|11899.7|11895.7|11902.8|11898.8|11899.7|11895.7|989
1660786200000|2022-08-18 01:30:00|11902.8|11898.8|11898.1|11894.1|11905.9|11901.9|11896.5|11892.5|2280
1660786500000|2022-08-18 01:35:00|11899.7|11895.7|11895|11891|11899.7|11895.7|11893.4|11889.4|1014
1660786800000|2022-08-18 01:40:00|11895.8|11891.8|11896.5|11892.5|11896.5|11892.5|11895|11891|607
1660787100000|2022-08-18 01:45:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|175
1660787400000|2022-08-18 01:50:00|11899.7|11895.7|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|375
1660787700000|2022-08-18 01:55:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|223
1660788000000|2022-08-18 02:00:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|335
1660788300000|2022-08-18 02:05:00|11895|11891|11896.5|11892.5|11898.1|11894.1|11895|11891|694
1660788600000|2022-08-18 02:10:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|346
1660788900000|2022-08-18 02:15:00|11895|11891|11895|11891|11896.5|11892.5|11893.4|11889.4|407
1660789200000|2022-08-18 02:20:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11895|11891|137
1660789500000|2022-08-18 02:25:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|953
1660789800000|2022-08-18 02:30:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|569
1660790100000|2022-08-18 02:35:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|481
1660790400000|2022-08-18 02:40:00|11892.6|11888.6|11895|11891|11895|11891|11892.6|11888.6|295
1660790700000|2022-08-18 02:45:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|79
1660791000000|2022-08-18 02:50:00|11895|11891|11895|11891|11895|11891|11895|11891|178
1660791300000|2022-08-18 02:55:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|273
1660791600000|2022-08-18 03:00:00|11895|11891|11895|11891|11895|11891|11895|11891|455
1660791900000|2022-08-18 03:05:00|||||||||52
1660792200000|2022-08-18 03:10:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|300
1660792500000|2022-08-18 03:15:00|11895|11891|11895|11891|11895|11891|11895|11891|161
1660792800000|2022-08-18 03:20:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|173
1660793100000|2022-08-18 03:25:00|11895|11891|11895|11891|11895|11891|11893.4|11889.4|172
1660793400000|2022-08-18 03:30:00|11893.4|11889.4|11895|11891|11895|11891|11893.4|11889.4|287
1660793700000|2022-08-18 03:35:00|11893.4|11889.4|11895|11891|11895|11891|11891.8|11887.8|412
1660794000000|2022-08-18 03:40:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11893.4|11889.4|435
1660794300000|2022-08-18 03:45:00|||||||||473
1660794600000|2022-08-18 03:50:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|572
1660794900000|2022-08-18 03:55:00|11895|11891|11895|11891|11895|11891|11895|11891|480
1660795200000|2022-08-18 04:00:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|419
1660795500000|2022-08-18 04:05:00|11895|11891|11895|11891|11895|11891|11895|11891|360
1660795800000|2022-08-18 04:10:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11895|11891|252
1660796100000|2022-08-18 04:15:00|||||||||92
1660796400000|2022-08-18 04:20:00|||||||||127
1660796700000|2022-08-18 04:25:00|11893.4|11889.4|11895|11891|11895|11891|11893.4|11889.4|105
1660797000000|2022-08-18 04:30:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11895|11891|303
1660797300000|2022-08-18 04:35:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11895|11891|204
1660797600000|2022-08-18 04:40:00|11897.3|11893.3|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|292
1660797900000|2022-08-18 04:45:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|838
1660798200000|2022-08-18 04:50:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|673
1660798500000|2022-08-18 04:55:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|312
1660798800000|2022-08-18 05:00:00|11898.1|11894.1|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|387
1660799100000|2022-08-18 05:05:00|11899.7|11895.7|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|320
1660799400000|2022-08-18 05:10:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11896.5|11892.5|259
1660799700000|2022-08-18 05:15:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|537
1660800000000|2022-08-18 05:20:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|286
1660800300000|2022-08-18 05:25:00|11895.8|11891.8|11896.5|11892.5|11898.1|11894.1|11895.8|11891.8|398
1660800600000|2022-08-18 05:30:00|11895|11891|11895|11891|11895|11891|11893.4|11889.4|930
1660800900000|2022-08-18 05:35:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|730
1660801200000|2022-08-18 05:40:00|11895|11891|11893.4|11889.4|11895|11891|11891.8|11887.8|737
1660801500000|2022-08-18 05:45:00|11891.8|11887.8|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|1577
1660801800000|2022-08-18 05:50:00|11890.3|11886.3|11887.9|11883.9|11890.3|11886.3|11887.2|11883.2|1761
1660802100000|2022-08-18 05:55:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|1286
1660802400000|2022-08-18 06:00:00|11887.2|11883.2|11876.2|11872.2|11887.2|11883.2|11876.2|11872.2|2484
1660802700000|2022-08-18 06:05:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11876.2|11872.2|1488
1660803000000|2022-08-18 06:10:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|288
1660803300000|2022-08-18 06:15:00|11879.3|11875.3|11884|11880|11885.6|11881.6|11877.8|11873.8|1689
1660803600000|2022-08-18 06:20:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11884|11880|2011
1660803900000|2022-08-18 06:25:00|11885.6|11881.6|11882.5|11878.5|11887.2|11883.2|11882.5|11878.5|4404
1660804200000|2022-08-18 06:30:00|11880.9|11876.9|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|2155
1660804500000|2022-08-18 06:35:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|1923
1660804800000|2022-08-18 06:40:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|1358
1660805100000|2022-08-18 06:45:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|2037
1660805400000|2022-08-18 06:50:00|11874.7|11870.7|11877.8|11873.8|11877.8|11873.8|11874.7|11870.7|490
1660805700000|2022-08-18 06:55:00|11876.2|11872.2|11860.6|11856.6|11877.8|11873.8|11857.5|11853.5|6082
1660806000000|2022-08-18 07:00:00|11859|11855|11868.4|11864.4|11870|11866|11859|11855|4127
1660806300000|2022-08-18 07:05:00|11870|11866|11874.7|11870.7|11876.2|11872.2|11868.4|11864.4|2053
1660806600000|2022-08-18 07:10:00|11876.2|11872.2|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|1600
1660806900000|2022-08-18 07:15:00|11874.7|11870.7|11877.8|11873.8|11877.8|11873.8|11874.7|11870.7|1243
1660807200000|2022-08-18 07:20:00|11879.3|11875.3|11882.5|11878.5|11884|11880|11879.3|11875.3|2757
1660807500000|2022-08-18 07:25:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|1057
1660807800000|2022-08-18 07:30:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|1347
1660808100000|2022-08-18 07:35:00|11877.8|11873.8|11873.1|11869.1|11879.3|11875.3|11873.1|11869.1|1396
1660808400000|2022-08-18 07:40:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11870|11866|2222
1660808700000|2022-08-18 07:45:00|11876.2|11872.2|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1160
1660809000000|2022-08-18 07:50:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11876.2|11872.2|1148
1660809300000|2022-08-18 07:55:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1514
1660809600000|2022-08-18 08:00:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1595
1660809900000|2022-08-18 08:05:00|11882.5|11878.5|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|1035
1660810200000|2022-08-18 08:10:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|2481
1660810500000|2022-08-18 08:15:00|11885.6|11881.6|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|1209
1660810800000|2022-08-18 08:20:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11884|11880|943
1660811100000|2022-08-18 08:25:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|502
1660811400000|2022-08-18 08:30:00|11884|11880|11882.5|11878.5|11887.2|11883.2|11882.5|11878.5|602
1660811700000|2022-08-18 08:35:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|898
1660812000000|2022-08-18 08:40:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11880.9|11876.9|960
1660812300000|2022-08-18 08:45:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|2149
1660812600000|2022-08-18 08:50:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|1560
1660812900000|2022-08-18 08:55:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|1378
1660813200000|2022-08-18 09:00:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|340
1660813500000|2022-08-18 09:05:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|469
1660813800000|2022-08-18 09:10:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|475
1660814100000|2022-08-18 09:15:00|11879.3|11875.3|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|861
1660814400000|2022-08-18 09:20:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|2439
1660814700000|2022-08-18 09:25:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|416
1660815000000|2022-08-18 09:30:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|1240
1660815300000|2022-08-18 09:35:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|1301
1660815600000|2022-08-18 09:40:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|398
1660815900000|2022-08-18 09:45:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|704
1660816200000|2022-08-18 09:50:00|11878.6|11874.6|11879.3|11875.3|11880.9|11876.9|11878.6|11874.6|419
1660816500000|2022-08-18 09:55:00|11880.9|11876.9|11884|11880|11884|11880|11879.3|11875.3|828
1660816800000|2022-08-18 10:00:00|11885.6|11881.6|11879.3|11875.3|11885.6|11881.6|11877.8|11873.8|1983
1660817100000|2022-08-18 10:05:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|636
1660817400000|2022-08-18 10:10:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|468
1660817700000|2022-08-18 10:15:00|||||||||215
1660818000000|2022-08-18 10:20:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|307
1660818300000|2022-08-18 10:25:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1135
1660818600000|2022-08-18 10:30:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|789
1660818900000|2022-08-18 10:35:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|348
1660819200000|2022-08-18 10:40:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|3315
1660819500000|2022-08-18 10:45:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|293
1660819800000|2022-08-18 10:50:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|760
1660820100000|2022-08-18 10:55:00|11887.2|11883.2|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|1616
1660820400000|2022-08-18 11:00:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11890.3|11886.3|1935
1660820700000|2022-08-18 11:05:00|11895.8|11891.8|11895|11891|11896.5|11892.5|11895|11891|2096
1660821000000|2022-08-18 11:10:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11895|11891|875
1660821300000|2022-08-18 11:15:00|11896.5|11892.5|11895|11891|11898.1|11894.1|11895|11891|1139
1660821600000|2022-08-18 11:20:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11893.4|11889.4|1779
1660821900000|2022-08-18 11:25:00|11891.8|11887.8|11895|11891|11895|11891|11891.8|11887.8|923
1660822200000|2022-08-18 11:30:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|1553
1660822500000|2022-08-18 11:35:00|11890.3|11886.3|11896.5|11892.5|11898.1|11894.1|11890.3|11886.3|2083
1660822800000|2022-08-18 11:40:00|11895|11891|11899.7|11895.7|11899.7|11895.7|11895|11891|2553
1660823100000|2022-08-18 11:45:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|1011
1660823400000|2022-08-18 11:50:00|11901.2|11897.2|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|5617
1660823700000|2022-08-18 11:55:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|1495
1660824000000|2022-08-18 12:00:00|11899.7|11895.7|11910.6|11906.6|11912.2|11908.2|11899.7|11895.7|4573
1660824300000|2022-08-18 12:05:00|11912.2|11908.2|11912.2|11908.2|11915.3|11911.3|11909|11905|4424
1660824600000|2022-08-18 12:10:00|11913.7|11909.7|11905.9|11901.9|11913.7|11909.7|11904.3|11900.3|3370
1660824900000|2022-08-18 12:15:00|11904.3|11900.3|11902.8|11898.8|11907.5|11903.5|11902.8|11898.8|2149
1660825200000|2022-08-18 12:20:00|11901.2|11897.2|11920|11916|11920|11916|11901.2|11897.2|10065
1660825500000|2022-08-18 12:25:00|11918.4|11914.4|11920|11916|11926.2|11922.2|11916.8|11912.8|6826
1660825800000|2022-08-18 12:30:00|11918.4|11914.4|11901.2|11897.2|11918.4|11914.4|11888.7|11884.7|15360
1660826100000|2022-08-18 12:35:00|11902.8|11898.8|11895|11891|11904.3|11900.3|11891.8|11887.8|4232
1660826400000|2022-08-18 12:40:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11880.9|11876.9|18449
1660826700000|2022-08-18 12:45:00|11888.7|11884.7|11884|11880|11890.3|11886.3|11882.5|11878.5|5596
1660827000000|2022-08-18 12:50:00|11885.6|11881.6|11887.2|11883.2|11890.3|11886.3|11882.5|11878.5|3938
1660827300000|2022-08-18 12:55:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11885.6|11881.6|3806
1660827600000|2022-08-18 13:00:00|11890.3|11886.3|11885.6|11881.6|11893.4|11889.4|11884|11880|2820
1660827900000|2022-08-18 13:05:00|11887.2|11883.2|11884|11880|11893.4|11889.4|11882.5|11878.5|3782
1660828200000|2022-08-18 13:10:00|11885.6|11881.6|11891.8|11887.8|11893.4|11889.4|11884|11880|3032
1660828500000|2022-08-18 13:15:00|11890.3|11886.3|11891.8|11887.8|11896.5|11892.5|11888.7|11884.7|3102
1660828800000|2022-08-18 13:20:00|11893.4|11889.4|11895|11891|11901.2|11897.2|11890.3|11886.3|5204
1660829100000|2022-08-18 13:25:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11893.4|11889.4|2934
1660829400000|2022-08-18 13:30:00|11896.5|11892.5|11913.7|11909.7|11913.7|11909.7|11896.5|11892.5|5749
1660829700000|2022-08-18 13:35:00|11915.3|11911.3|11918.4|11914.4|11924.7|11920.7|11912.2|11908.2|5435
1660830000000|2022-08-18 13:40:00|11916.8|11912.8|11910.6|11906.6|11918.4|11914.4|11910.6|11906.6|6122
1660830300000|2022-08-18 13:45:00|11909|11905|11912.2|11908.2|11913.7|11909.7|11905.9|11901.9|3731
1660830600000|2022-08-18 13:50:00|11913.7|11909.7|11912.2|11908.2|11913.7|11909.7|11907.5|11903.5|3415
1660830900000|2022-08-18 13:55:00|11910.6|11906.6|11915.3|11911.3|11916.8|11912.8|11907.5|11903.5|4638
1660831200000|2022-08-18 14:00:00|11913.7|11909.7|11920|11916|11924.7|11920.7|11913.7|11909.7|7408
1660831500000|2022-08-18 14:05:00|11918.4|11914.4|11909|11905|11920|11916|11908.3|11904.3|3799
1660831800000|2022-08-18 14:10:00|11910.6|11906.6|11913.7|11909.7|11916.8|11912.8|11910.6|11906.6|2498
1660832100000|2022-08-18 14:15:00|11915.3|11911.3|11910.6|11906.6|11916.8|11912.8|11910.6|11906.6|3851
1660832400000|2022-08-18 14:20:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11904.3|11900.3|3890
1660832700000|2022-08-18 14:25:00|11909|11905|11904.3|11900.3|11909|11905|11904.3|11900.3|3517
1660833000000|2022-08-18 14:30:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11902.8|11898.8|2961
1660833300000|2022-08-18 14:35:00|11904.3|11900.3|11909|11905|11910.6|11906.6|11904.3|11900.3|2686
1660833600000|2022-08-18 14:40:00|11907.5|11903.5|11913.7|11909.7|11913.7|11909.7|11907.5|11903.5|3187
1660833900000|2022-08-18 14:45:00|11915.3|11911.3|11909|11905|11915.3|11911.3|11907.5|11903.5|3022
1660834200000|2022-08-18 14:50:00|11907.5|11903.5|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|2491
1660834500000|2022-08-18 14:55:00|11912.2|11908.2|11912.2|11908.2|11915.3|11911.3|11909.8|11905.8|3106
1660834800000|2022-08-18 15:00:00|11913.7|11909.7|11912.2|11908.2|11915.3|11911.3|11910.6|11906.6|3458
1660835100000|2022-08-18 15:05:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11912.2|11908.2|3927
1660835400000|2022-08-18 15:10:00|11913.7|11909.7|11918.4|11914.4|11921.5|11917.5|11913.7|11909.7|4658
1660835700000|2022-08-18 15:15:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|2572
1660836000000|2022-08-18 15:20:00|11918.4|11914.4|11913.7|11909.7|11918.4|11914.4|11910.6|11906.6|3133
1660836300000|2022-08-18 15:25:00|11912.2|11908.2|11910.6|11906.6|11913.7|11909.7|11910.6|11906.6|1478
1660836600000|2022-08-18 15:30:00|11912.2|11908.2|11907.5|11903.5|11912.2|11908.2|11907.5|11903.5|2396
1660836900000|2022-08-18 15:35:00|11909|11905|11905.9|11901.9|11909|11905|11905.9|11901.9|1956
1660837200000|2022-08-18 15:40:00|11904.3|11900.3|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|1831
1660837500000|2022-08-18 15:45:00|11907.5|11903.5|11904.3|11900.3|11907.5|11903.5|11904.3|11900.3|1214
1660837800000|2022-08-18 15:50:00|11902.8|11898.8|11902.8|11898.8|11905.9|11901.9|11902.8|11898.8|2067
1660838100000|2022-08-18 15:55:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11901.2|11897.2|3990
1660838400000|2022-08-18 16:00:00|11902.8|11898.8|11898.1|11894.1|11905.9|11901.9|11898.1|11894.1|3246
1660838700000|2022-08-18 16:05:00|11896.5|11892.5|11899.7|11895.7|11901.2|11897.2|11896.5|11892.5|1428
1660839000000|2022-08-18 16:10:00|11901.2|11897.2|11898.1|11894.1|11901.2|11897.2|11898.1|11894.1|1176
1660839300000|2022-08-18 16:15:00|11896.5|11892.5|11893.4|11889.4|11898.1|11894.1|11890.3|11886.3|2412
1660839600000|2022-08-18 16:20:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|2767
1660839900000|2022-08-18 16:25:00|11893.4|11889.4|11895|11891|11896.5|11892.5|11891.8|11887.8|1593
1660840200000|2022-08-18 16:30:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11893.4|11889.4|1656
1660840500000|2022-08-18 16:35:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11893.4|11889.4|1978
1660840800000|2022-08-18 16:40:00|11891.8|11887.8|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|1756
1660841100000|2022-08-18 16:45:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|2075
1660841400000|2022-08-18 16:50:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|1300
1660841700000|2022-08-18 16:55:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|3593
1660842000000|2022-08-18 17:00:00|11888.7|11884.7|11888.7|11884.7|11895|11891|11887.2|11883.2|5343
1660842300000|2022-08-18 17:05:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11885.6|11881.6|2202
1660842600000|2022-08-18 17:10:00|11890.3|11886.3|11890.3|11886.3|11898.1|11894.1|11885.6|11881.6|4165
1660842900000|2022-08-18 17:15:00|11888.7|11884.7|11887.2|11883.2|11893.4|11889.4|11885.6|11881.6|3227
1660843200000|2022-08-18 17:20:00|11888.7|11884.7|11887.2|11883.2|11889.5|11885.5|11885.6|11881.6|1837
1660843500000|2022-08-18 17:25:00|11888.7|11884.7|11884|11880|11888.7|11884.7|11884|11880|738
1660843800000|2022-08-18 17:30:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11882.5|11878.5|2828
1660844100000|2022-08-18 17:35:00|11884|11880|11885.6|11881.6|11887.2|11883.2|11884|11880|1857
1660844400000|2022-08-18 17:40:00|11887.2|11883.2|11884|11880|11888.7|11884.7|11884|11880|2134
1660844700000|2022-08-18 17:45:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|1739
1660845000000|2022-08-18 17:50:00|11882.5|11878.5|11884|11880|11884|11880|11879.3|11875.3|2596
1660845300000|2022-08-18 17:55:00|11882.5|11878.5|11882.5|11878.5|11887.2|11883.2|11880.9|11876.9|2113
1660845600000|2022-08-18 18:00:00|11881.7|11877.7|11882.5|11878.5|11884|11880|11880.9|11876.9|1526
1660845900000|2022-08-18 18:05:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|863
1660846200000|2022-08-18 18:10:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|1026
1660846500000|2022-08-18 18:15:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|1044
1660846800000|2022-08-18 18:20:00|11884.8|11880.8|11885.6|11881.6|11885.6|11881.6|11884|11880|1035
1660847100000|2022-08-18 18:25:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|2535
1660847400000|2022-08-18 18:30:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|2963
1660847700000|2022-08-18 18:35:00|11884|11880|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|1292
1660848000000|2022-08-18 18:40:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|1717
1660848300000|2022-08-18 18:45:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11884|11880|1857
1660848600000|2022-08-18 18:50:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|932
1660848900000|2022-08-18 18:55:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11884|11880|3599
1660849200000|2022-08-18 19:00:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|2064
1660849500000|2022-08-18 19:05:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|3219
1660849800000|2022-08-18 19:10:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|767
1660850100000|2022-08-18 19:15:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|2258
1660850400000|2022-08-18 19:20:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|2721
1660850700000|2022-08-18 19:25:00|11887.2|11883.2|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|3602
1660851000000|2022-08-18 19:30:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|1793
1660851300000|2022-08-18 19:35:00|||||||||545
1660851600000|2022-08-18 19:40:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|280
1660851900000|2022-08-18 19:45:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|1803
1660852200000|2022-08-18 19:50:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|1199
1660852500000|2022-08-18 19:55:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|2406
1660852800000|2022-08-18 20:00:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|3506
1660853100000|2022-08-18 20:05:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|784
1660853400000|2022-08-18 20:10:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|801
1660853700000|2022-08-18 20:15:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1889
1660854000000|2022-08-18 20:20:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|2727
1660854300000|2022-08-18 20:25:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|389
1660854600000|2022-08-18 20:30:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|337
1660854900000|2022-08-18 20:35:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|489
1660855200000|2022-08-18 20:40:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|795
1660855500000|2022-08-18 20:45:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11882.5|11878.5|1822
1660855800000|2022-08-18 20:50:00|11882.5|11878.5|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|999
1660856100000|2022-08-18 20:55:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11884|11880|1480
1660860000000|2022-08-18 22:00:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|794
1660860300000|2022-08-18 22:05:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|91
1660860600000|2022-08-18 22:10:00|||||||||26
1660860900000|2022-08-18 22:15:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|73
1660861200000|2022-08-18 22:20:00|||||||||1
1660861500000|2022-08-18 22:25:00|||||||||34
1660861800000|2022-08-18 22:30:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|90
1660862100000|2022-08-18 22:35:00|||||||||56
1660862400000|2022-08-18 22:40:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|168
1660862700000|2022-08-18 22:45:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|252
1660863000000|2022-08-18 22:50:00|||||||||96
1660863300000|2022-08-18 22:55:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|73
1660863600000|2022-08-18 23:00:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|53
1660863900000|2022-08-18 23:05:00|||||||||17
1660864200000|2022-08-18 23:10:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|174
1660864500000|2022-08-18 23:15:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|24
1660864800000|2022-08-18 23:20:00|||||||||20
1660865100000|2022-08-18 23:25:00|11891.1|11887.1|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|78
1660865400000|2022-08-18 23:30:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|76
1660865700000|2022-08-18 23:35:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|117
1660866000000|2022-08-18 23:40:00|||||||||38
1660866300000|2022-08-18 23:45:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|997
1660866600000|2022-08-18 23:50:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|115
1660866900000|2022-08-18 23:55:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|229
1660867200000|2022-08-19 00:00:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|181
1660867500000|2022-08-19 00:05:00|11890.3|11886.3|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|339
1660867800000|2022-08-19 00:10:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11882.5|11878.5|981
1660868100000|2022-08-19 00:15:00|11884.8|11880.8|11884|11880|11884.8|11880.8|11880.9|11876.9|791
1660868400000|2022-08-19 00:20:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|140
1660868700000|2022-08-19 00:25:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|227
1660869000000|2022-08-19 00:30:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|386
1660869300000|2022-08-19 00:35:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|399
1660869600000|2022-08-19 00:40:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|258
1660869900000|2022-08-19 00:45:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|193
1660870200000|2022-08-19 00:50:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|340
1660870500000|2022-08-19 00:55:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|286
1660870800000|2022-08-19 01:00:00|11878.6|11874.6|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|334
1660871100000|2022-08-19 01:05:00|11880.9|11876.9|11880.1|11876.1|11880.9|11876.9|11879.3|11875.3|234
1660871400000|2022-08-19 01:10:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|583
1660871700000|2022-08-19 01:15:00|11884|11880|11884|11880|11884|11880|11884|11880|110
1660872000000|2022-08-19 01:20:00|11883.3|11879.3|11882.5|11878.5|11883.3|11879.3|11882.5|11878.5|106
1660872300000|2022-08-19 01:25:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|568
1660872600000|2022-08-19 01:30:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|653
1660872900000|2022-08-19 01:35:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|175
1660873200000|2022-08-19 01:40:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|292
1660873500000|2022-08-19 01:45:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|352
1660873800000|2022-08-19 01:50:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|264
1660874400000|2022-08-19 02:00:00|||||||||407
1660874700000|2022-08-19 02:05:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|252
1660875000000|2022-08-19 02:10:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|278
1660875300000|2022-08-19 02:15:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|105
1660875600000|2022-08-19 02:20:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|131
1660875900000|2022-08-19 02:25:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1511
1660876200000|2022-08-19 02:30:00|11877|11873|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|290
1660876500000|2022-08-19 02:35:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|692
1660876800000|2022-08-19 02:40:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|338
1660877100000|2022-08-19 02:45:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|87
1660877400000|2022-08-19 02:50:00|||||||||89
1660877700000|2022-08-19 02:55:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|496
1660878000000|2022-08-19 03:00:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|298
1660878300000|2022-08-19 03:05:00|||||||||45
1660878600000|2022-08-19 03:10:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|208
1660878900000|2022-08-19 03:15:00|||||||||67
1660879200000|2022-08-19 03:20:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|86
1660879500000|2022-08-19 03:25:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11876.2|11872.2|201
1660879800000|2022-08-19 03:30:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|223
1660880100000|2022-08-19 03:35:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|1731
1660880400000|2022-08-19 03:40:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|570
1660880700000|2022-08-19 03:45:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11870|11866|568
1660881000000|2022-08-19 03:50:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|556
1660881300000|2022-08-19 03:55:00|11870|11866|11868.4|11864.4|11870|11866|11866.8|11862.8|2345
1660881600000|2022-08-19 04:00:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|2154
1660881900000|2022-08-19 04:05:00|11862.2|11858.2|11865.3|11861.3|11866.8|11862.8|11862.2|11858.2|1126
1660882200000|2022-08-19 04:10:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|382
1660882500000|2022-08-19 04:15:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|553
1660882800000|2022-08-19 04:20:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|697
1660883100000|2022-08-19 04:25:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|899
1660883400000|2022-08-19 04:30:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|384
1660883700000|2022-08-19 04:35:00|||||||||235
1660884000000|2022-08-19 04:40:00|||||||||17
1660884300000|2022-08-19 04:45:00|||||||||154
1660884600000|2022-08-19 04:50:00|||||||||2
1660884900000|2022-08-19 04:55:00|11867.6|11863.6|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|176
1660885200000|2022-08-19 05:00:00|||||||||208
1660885500000|2022-08-19 05:05:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|304
1660885800000|2022-08-19 05:10:00|11868.4|11864.4|11869.2|11865.2|11869.2|11865.2|11868.4|11864.4|108
1660886100000|2022-08-19 05:15:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|276
1660886400000|2022-08-19 05:20:00|||||||||136
1660886700000|2022-08-19 05:25:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|356
1660887000000|2022-08-19 05:30:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|1267
1660887300000|2022-08-19 05:35:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|146
1660887600000|2022-08-19 05:40:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|559
1660887900000|2022-08-19 05:45:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|243
1660888200000|2022-08-19 05:50:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11870|11866|639
1660888500000|2022-08-19 05:55:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11868.4|11864.4|285
1660888800000|2022-08-19 06:00:00|11870|11866|11862.2|11858.2|11870|11866|11860.6|11856.6|4039
1660889100000|2022-08-19 06:05:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|871
1660889400000|2022-08-19 06:10:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|1538
1660889700000|2022-08-19 06:15:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|932
1660890000000|2022-08-19 06:20:00|11861.4|11857.4|11861.4|11857.4|11865.3|11861.3|11860.6|11856.6|1559
1660890300000|2022-08-19 06:25:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11859|11855|1772
1660890600000|2022-08-19 06:30:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|1081
1660890900000|2022-08-19 06:35:00|11859|11855|11852.8|11848.8|11860.6|11856.6|11852.8|11848.8|4810
1660891200000|2022-08-19 06:40:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11852.8|11848.8|5119
1660891500000|2022-08-19 06:45:00|11859|11855|11855.9|11851.9|11859|11855|11854.3|11850.3|1695
1660891800000|2022-08-19 06:50:00|11857.5|11853.5|11851.2|11847.2|11857.5|11853.5|11851.2|11847.2|2354
1660892100000|2022-08-19 06:55:00|11849.7|11845.7|11843.4|11839.4|11852.8|11848.8|11843.4|11839.4|5672
1660892400000|2022-08-19 07:00:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11835.6|11831.6|7687
1660892700000|2022-08-19 07:05:00|11840.3|11836.3|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|1490
1660893000000|2022-08-19 07:10:00|11838.7|11834.7|11843.4|11839.4|11843.4|11839.4|11838.7|11834.7|2438
1660893300000|2022-08-19 07:15:00|11841.8|11837.8|11845|11841|11846.5|11842.5|11841.8|11837.8|2101
1660893600000|2022-08-19 07:20:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11840.3|11836.3|1287
1660893900000|2022-08-19 07:25:00|11841.8|11837.8|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|2393
1660894200000|2022-08-19 07:30:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11845|11841|816
1660894500000|2022-08-19 07:35:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|1490
1660894800000|2022-08-19 07:40:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|1360
1660895100000|2022-08-19 07:45:00|11845|11841|11841.8|11837.8|11846.5|11842.5|11841.8|11837.8|2315
1660895400000|2022-08-19 07:50:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|1383
1660895700000|2022-08-19 07:55:00|11845|11841|11843.4|11839.4|11845|11841|11841.8|11837.8|1544
1660896000000|2022-08-19 08:00:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|1634
1660896300000|2022-08-19 08:05:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|1856
1660896600000|2022-08-19 08:10:00|11840.3|11836.3|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|2467
1660896900000|2022-08-19 08:15:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|1919
1660897200000|2022-08-19 08:20:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|2382
1660897500000|2022-08-19 08:25:00|11845.8|11841.8|11848.1|11844.1|11848.1|11844.1|11845|11841|1643
1660897800000|2022-08-19 08:30:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|1804
1660898100000|2022-08-19 08:35:00|11852|11848|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|1229
1660898400000|2022-08-19 08:40:00|11852.8|11848.8|11857.5|11853.5|11857.5|11853.5|11851.2|11847.2|4802
1660898700000|2022-08-19 08:45:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|2545
1660899000000|2022-08-19 08:50:00|11855.9|11851.9|11859|11855|11859|11855|11855.9|11851.9|2073
1660899300000|2022-08-19 08:55:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11855.9|11851.9|1343
1660899600000|2022-08-19 09:00:00|11855.9|11851.9|11859|11855|11859|11855|11855.9|11851.9|2867
1660899900000|2022-08-19 09:05:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11855.9|11851.9|1365
1660900200000|2022-08-19 09:10:00|11859|11855|11859|11855|11859|11855|11857.5|11853.5|1218
1660900500000|2022-08-19 09:15:00|11857.5|11853.5|11859|11855|11859|11855|11857.5|11853.5|1022
1660900800000|2022-08-19 09:20:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11855.9|11851.9|660
1660901100000|2022-08-19 09:25:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|427
1660901400000|2022-08-19 09:30:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|1290
1660901700000|2022-08-19 09:35:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|1478
1660902000000|2022-08-19 09:40:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|458
1660902300000|2022-08-19 09:45:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|1827
1660902600000|2022-08-19 09:50:00|11851.2|11847.2|11854.3|11850.3|11855.9|11851.9|11851.2|11847.2|1456
1660902900000|2022-08-19 09:55:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|1106
1660903200000|2022-08-19 10:00:00|11854.3|11850.3|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|1449
1660903500000|2022-08-19 10:05:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|1881
1660903800000|2022-08-19 10:10:00|11850.4|11846.4|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|1144
1660904100000|2022-08-19 10:15:00|11852|11848|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|492
1660904400000|2022-08-19 10:20:00|11852|11848|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1297
1660904700000|2022-08-19 10:25:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|369
1660905000000|2022-08-19 10:30:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|979
1660905300000|2022-08-19 10:35:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|700
1660905600000|2022-08-19 10:40:00|11850.4|11846.4|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|1170
1660905900000|2022-08-19 10:45:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1475
1660906200000|2022-08-19 10:50:00|11849.7|11845.7|11846.5|11842.5|11849.7|11845.7|11846.5|11842.5|1615
1660906500000|2022-08-19 10:55:00|11848.1|11844.1|11845|11841|11848.1|11844.1|11845|11841|1476
1660906800000|2022-08-19 11:00:00|11844.2|11840.2|11845|11841|11845|11841|11843.4|11839.4|837
1660907100000|2022-08-19 11:05:00|11846.5|11842.5|11845|11841|11846.5|11842.5|11845|11841|717
1660907400000|2022-08-19 11:10:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11841.8|11837.8|724
1660907700000|2022-08-19 11:15:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|1250
1660908000000|2022-08-19 11:20:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|1915
1660908300000|2022-08-19 11:25:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11835.6|11831.6|2082
1660908600000|2022-08-19 11:30:00|11837.2|11833.2|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|4533
1660908900000|2022-08-19 11:35:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|2077
1660909200000|2022-08-19 11:40:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|3292
1660909500000|2022-08-19 11:45:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|2484
1660909800000|2022-08-19 11:50:00|11840.3|11836.3|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|1215
1660910100000|2022-08-19 11:55:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|1885
1660910400000|2022-08-19 12:00:00|11838.7|11834.7|11835.6|11831.6|11839.5|11835.5|11834|11830|4149
1660910700000|2022-08-19 12:05:00|11836.4|11832.4|11830.9|11826.9|11837.2|11833.2|11829.3|11825.3|10734
1660911000000|2022-08-19 12:10:00|11829.3|11825.3|11826.2|11822.2|11830.9|11826.9|11824.7|11820.7|3612
1660911300000|2022-08-19 12:15:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11824.7|11820.7|3399
1660911600000|2022-08-19 12:20:00|11827.8|11823.8|11823.1|11819.1|11827.8|11823.8|11821.5|11817.5|8914
1660911900000|2022-08-19 12:25:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11821.5|11817.5|6103
1660912200000|2022-08-19 12:30:00|11824.7|11820.7|11829.3|11825.3|11829.3|11825.3|11823.1|11819.1|4279
1660912500000|2022-08-19 12:35:00|11827.8|11823.8|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|3609
1660912800000|2022-08-19 12:40:00|11829.3|11825.3|11832.5|11828.5|11835.6|11831.6|11827.8|11823.8|6304
1660913100000|2022-08-19 12:45:00|11834|11830|11823.1|11819.1|11834|11830|11823.1|11819.1|4194
1660913400000|2022-08-19 12:50:00|11821.5|11817.5|11827.8|11823.8|11827.8|11823.8|11821.5|11817.5|9089
1660913700000|2022-08-19 12:55:00|11826.2|11822.2|11837.2|11833.2|11837.2|11833.2|11826.2|11822.2|4670
1660914000000|2022-08-19 13:00:00|11835.6|11831.6|11837.2|11833.2|11840.3|11836.3|11834|11830|3635
1660914300000|2022-08-19 13:05:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11837.2|11833.2|5102
1660914600000|2022-08-19 13:10:00|11841.1|11837.1|11830.9|11826.9|11841.8|11837.8|11830.9|11826.9|5760
1660914900000|2022-08-19 13:15:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11827.8|11823.8|3412
1660915200000|2022-08-19 13:20:00|11829.3|11825.3|11834|11830|11834|11830|11826.2|11822.2|5858
1660915500000|2022-08-19 13:25:00|11832.5|11828.5|11827.8|11823.8|11834|11830|11827.8|11823.8|5426
1660915800000|2022-08-19 13:30:00|11826.2|11822.2|11824.7|11820.7|11827.8|11823.8|11821.5|11817.5|4982
1660916100000|2022-08-19 13:35:00|11823.1|11819.1|11820|11816|11826.2|11822.2|11818.4|11814.4|3450
1660916400000|2022-08-19 13:40:00|11818.4|11814.4|11829.3|11825.3|11829.3|11825.3|11816.8|11812.8|6109
1660916700000|2022-08-19 13:45:00|11830.9|11826.9|11830.9|11826.9|11834|11830|11827.8|11823.8|4861
1660917000000|2022-08-19 13:50:00|11832.5|11828.5|11835.6|11831.6|11837.2|11833.2|11829.3|11825.3|5922
1660917300000|2022-08-19 13:55:00|11834|11830|11834|11830|11835.6|11831.6|11830.9|11826.9|4393
1660917600000|2022-08-19 14:00:00|11832.5|11828.5|11830.9|11826.9|11834|11830|11827.8|11823.8|3576
1660917900000|2022-08-19 14:05:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11824.7|11820.7|3113
1660918200000|2022-08-19 14:10:00|11826.2|11822.2|11826.2|11822.2|11832.5|11828.5|11824.7|11820.7|3125
1660918500000|2022-08-19 14:15:00|11824.7|11820.7|11826.2|11822.2|11826.2|11822.2|11823.1|11819.1|2371
1660918800000|2022-08-19 14:20:00|11824.7|11820.7|11824.7|11820.7|11827.8|11823.8|11823.1|11819.1|1233
1660919100000|2022-08-19 14:25:00|11823.1|11819.1|11818.4|11814.4|11823.9|11819.9|11816.8|11812.8|2741
1660919400000|2022-08-19 14:30:00|11816.8|11812.8|11818.4|11814.4|11820|11816|11816.8|11812.8|3106
1660919700000|2022-08-19 14:35:00|11816.8|11812.8|11816.8|11812.8|11820|11816|11816.8|11812.8|2309
1660920000000|2022-08-19 14:40:00|11818.4|11814.4|11812.2|11808.2|11818.4|11814.4|11812.2|11808.2|4029
1660920300000|2022-08-19 14:45:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|4877
1660920600000|2022-08-19 14:50:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11805.9|11801.9|5784
1660920900000|2022-08-19 14:55:00|11809.8|11805.8|11807.5|11803.5|11810.6|11806.6|11805.9|11801.9|6394
1660921200000|2022-08-19 15:00:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11809|11805|4590
1660921500000|2022-08-19 15:05:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11810.6|11806.6|3725
1660921800000|2022-08-19 15:10:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11805.9|11801.9|3280
1660922100000|2022-08-19 15:15:00|11807.5|11803.5|11810.6|11806.6|11810.6|11806.6|11806.7|11802.7|2636
1660922400000|2022-08-19 15:20:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|3257
1660922700000|2022-08-19 15:25:00|11810.6|11806.6|11812.2|11808.2|11814.5|11810.5|11809|11805|3669
1660923000000|2022-08-19 15:30:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|1851
1660923300000|2022-08-19 15:35:00|11815.3|11811.3|11815.3|11811.3|11818.4|11814.4|11813.7|11809.7|3776
1660923600000|2022-08-19 15:40:00|11816.8|11812.8|11818.4|11814.4|11818.4|11814.4|11815.3|11811.3|2863
1660923900000|2022-08-19 15:45:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|3306
1660924200000|2022-08-19 15:50:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|2743
1660924500000|2022-08-19 15:55:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|2150
1660924800000|2022-08-19 16:00:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|1563
1660925100000|2022-08-19 16:05:00|11821.5|11817.5|11821.5|11817.5|11822.3|11818.3|11820|11816|2349
1660925400000|2022-08-19 16:10:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11820|11816|929
1660925700000|2022-08-19 16:15:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|1080
1660926000000|2022-08-19 16:20:00|11820|11816|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|1026
1660926300000|2022-08-19 16:25:00|11820|11816|11820|11816|11820|11816|11820|11816|408
1660926600000|2022-08-19 16:30:00|11818.4|11814.4|11821.5|11817.5|11821.5|11817.5|11818.4|11814.4|786
1660926900000|2022-08-19 16:35:00|11820|11816|11816.8|11812.8|11820|11816|11816.8|11812.8|1009
1660927200000|2022-08-19 16:40:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|2147
1660927500000|2022-08-19 16:45:00|||||||||617
1660927800000|2022-08-19 16:50:00|11815.3|11811.3|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|1495
1660928100000|2022-08-19 16:55:00|11813.7|11809.7|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|1702
1660928400000|2022-08-19 17:00:00|11818.4|11814.4|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|1064
1660928700000|2022-08-19 17:05:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|2722
1660929000000|2022-08-19 17:10:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|2529
1660929300000|2022-08-19 17:15:00|11820|11816|11820|11816|11820|11816|11820|11816|1195
1660929600000|2022-08-19 17:20:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|486
1660929900000|2022-08-19 17:25:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|1186
1660930200000|2022-08-19 17:30:00|11820|11816|11820|11816|11821.5|11817.5|11820|11816|944
1660930500000|2022-08-19 17:35:00|||||||||874
1660930800000|2022-08-19 17:40:00|||||||||605
1660931100000|2022-08-19 17:45:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11820|11816|3120
1660931400000|2022-08-19 17:50:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|1868
1660931700000|2022-08-19 17:55:00|11824.7|11820.7|11823.9|11819.9|11824.7|11820.7|11823.1|11819.1|1662
1660932000000|2022-08-19 18:00:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|38299
1660932300000|2022-08-19 18:05:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|597
1660932600000|2022-08-19 18:10:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11820|11816|2244
1660932900000|2022-08-19 18:15:00|11820|11816|11820|11816|11820|11816|11818.4|11814.4|3575
1660933200000|2022-08-19 18:20:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|1595
1660933500000|2022-08-19 18:25:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|1079
1660933800000|2022-08-19 18:30:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11820|11816|12295
1660934100000|2022-08-19 18:35:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11820|11816|1036
1660934400000|2022-08-19 18:40:00|11818.4|11814.4|11816.8|11812.8|11820|11816|11816.8|11812.8|790
1660934700000|2022-08-19 18:45:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|1527
1660935000000|2022-08-19 18:50:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|2101
1660935300000|2022-08-19 18:55:00|11815.3|11811.3|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|4083
1660935600000|2022-08-19 19:00:00|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|11812.2|11808.2|3147
1660935900000|2022-08-19 19:05:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|1571
1660936200000|2022-08-19 19:10:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|9392
1660936500000|2022-08-19 19:15:00|11815.3|11811.3|11820|11816|11820|11816|11815.3|11811.3|851
1660936800000|2022-08-19 19:20:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|1849
1660937100000|2022-08-19 19:25:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|911
1660937400000|2022-08-19 19:30:00|11821.5|11817.5|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|2924
1660937700000|2022-08-19 19:35:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|509
1660938000000|2022-08-19 19:40:00|11820|11816|11824.7|11820.7|11824.7|11820.7|11820|11816|4552
1660938300000|2022-08-19 19:45:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|894
1660938600000|2022-08-19 19:50:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|748
1660938900000|2022-08-19 19:55:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|1197
1660939200000|2022-08-19 20:00:00|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|11820|11816|1978
1660939500000|2022-08-19 20:05:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11823.1|11819.1|925
1660939800000|2022-08-19 20:10:00|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|1243
1660940100000|2022-08-19 20:15:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11824.7|11820.7|1504
1660940400000|2022-08-19 20:20:00|||||||||510
1660940700000|2022-08-19 20:25:00|||||||||1034
1660941000000|2022-08-19 20:30:00|11823.1|11819.1|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|1232
1660941300000|2022-08-19 20:35:00|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|362
1660941600000|2022-08-19 20:40:00|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|1024
1660941900000|2022-08-19 20:45:00|||||||||854
1660942200000|2022-08-19 20:50:00|||||||||1124
1660942500000|2022-08-19 20:55:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11824.7|11820.7|2052
1661119200000|2022-08-21 22:00:00|11824.7|11820.7|11823.1|11819.1|11827.8|11823.8|11821.5|11817.5|833
1661119500000|2022-08-21 22:05:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|302
1661119800000|2022-08-21 22:10:00|11820|11816|11818.4|11814.4|11820|11816|11815.3|11811.3|925
1661120100000|2022-08-21 22:15:00|11816.8|11812.8|11821.5|11817.5|11821.5|11817.5|11815.3|11811.3|445
1661120400000|2022-08-21 22:20:00|11820|11816|11820|11816|11823.1|11819.1|11820|11816|382
1661120700000|2022-08-21 22:25:00|11818.4|11814.4|11819.2|11815.2|11820|11816|11818.4|11814.4|476
1661121000000|2022-08-21 22:30:00|11820|11816|11823.1|11819.1|11823.1|11819.1|11820|11816|203
1661121300000|2022-08-21 22:35:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|423
1661121600000|2022-08-21 22:40:00|11822.3|11818.3|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|655
1661121900000|2022-08-21 22:45:00|11816.8|11812.8|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|643
1661122200000|2022-08-21 22:50:00|11816.8|11812.8|11818.4|11814.4|11820|11816|11816.8|11812.8|200
1661122500000|2022-08-21 22:55:00|11820|11816|11820|11816|11820|11816|11820|11816|182
1661122800000|2022-08-21 23:00:00|||||||||52
1661123100000|2022-08-21 23:05:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|279
1661123400000|2022-08-21 23:10:00|11821.5|11817.5|11820.8|11816.8|11823.1|11819.1|11820|11816|161
1661123700000|2022-08-21 23:15:00|11820|11816|11820|11816|11820|11816|11820|11816|28
1661124000000|2022-08-21 23:20:00|11818.4|11814.4|11819.2|11815.2|11820|11816|11818.4|11814.4|157
1661124300000|2022-08-21 23:25:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11818.4|11814.4|311
1661124600000|2022-08-21 23:30:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|239
1661124900000|2022-08-21 23:35:00|11818.4|11814.4|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|295
1661125200000|2022-08-21 23:40:00|11816.8|11812.8|11813.7|11809.7|11816.8|11812.8|11813.7|11809.7|526
1661125500000|2022-08-21 23:45:00|11812.2|11808.2|11815.3|11811.3|11815.3|11811.3|11812.2|11808.2|474
1661125800000|2022-08-21 23:50:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|518
1661126100000|2022-08-21 23:55:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|460
1661126400000|2022-08-22 00:00:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|806
1661126700000|2022-08-22 00:05:00|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|371
1661127000000|2022-08-22 00:10:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|278
1661127300000|2022-08-22 00:15:00|11812.9|11808.9|11809|11805|11813.7|11809.7|11809|11805|1423
1661127600000|2022-08-22 00:20:00|11810.6|11806.6|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|1817
1661127900000|2022-08-22 00:25:00|||||||||1196
1661128200000|2022-08-22 00:30:00|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|170
1661128500000|2022-08-22 00:35:00|11807.5|11803.5|11809|11805|11810.6|11806.6|11807.5|11803.5|1471
1661128800000|2022-08-22 00:40:00|11810.6|11806.6|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|550
1661129100000|2022-08-22 00:45:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|444
1661129400000|2022-08-22 00:50:00|11807.5|11803.5|11807.5|11803.5|11809|11805|11807.5|11803.5|162
1661129700000|2022-08-22 00:55:00|||||||||278
1661130000000|2022-08-22 01:00:00|||||||||224
1661130300000|2022-08-22 01:05:00|11805.9|11801.9|11802.8|11798.8|11807.5|11803.5|11801.2|11797.2|6791
1661130600000|2022-08-22 01:10:00|11804.3|11800.3|11805.9|11801.9|11805.9|11801.9|11804.3|11800.3|1309
1661130900000|2022-08-22 01:15:00|11804.3|11800.3|11809|11805|11809|11805|11804.3|11800.3|1032
1661131200000|2022-08-22 01:20:00|11810.6|11806.6|11810.6|11806.6|11810.6|11806.6|11809|11805|265
1661131500000|2022-08-22 01:25:00|||||||||5
1661131800000|2022-08-22 01:30:00|11809|11805|11809|11805|11810.6|11806.6|11809|11805|358
1661132100000|2022-08-22 01:35:00|11807.5|11803.5|11810.6|11806.6|11812.2|11808.2|11807.5|11803.5|630
1661132400000|2022-08-22 01:40:00|||||||||61
1661132700000|2022-08-22 01:45:00|11809|11805|11810.6|11806.6|11812.2|11808.2|11809|11805|789
1661133000000|2022-08-22 01:50:00|11809|11805|11809|11805|11810.6|11806.6|11809|11805|510
1661133300000|2022-08-22 01:55:00|11809.8|11805.8|11810.6|11806.6|11812.2|11808.2|11809.8|11805.8|195
1661133600000|2022-08-22 02:00:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11809|11805|506
1661133900000|2022-08-22 02:05:00|11809|11805|11805.9|11801.9|11810.6|11806.6|11805.9|11801.9|854
1661134200000|2022-08-22 02:10:00|11807.5|11803.5|11810.6|11806.6|11810.6|11806.6|11807.5|11803.5|770
1661134500000|2022-08-22 02:15:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|540
1661134800000|2022-08-22 02:20:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|1373
1661135100000|2022-08-22 02:25:00|11815.3|11811.3|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|223
1661135400000|2022-08-22 02:30:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|275
1661135700000|2022-08-22 02:35:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|179
1661136000000|2022-08-22 02:40:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|114
1661136300000|2022-08-22 02:45:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|185
1661136600000|2022-08-22 02:50:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11810.6|11806.6|103
1661136900000|2022-08-22 02:55:00|||||||||91
1661137200000|2022-08-22 03:00:00|11811.4|11807.4|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|236
1661137500000|2022-08-22 03:05:00|||||||||344
1661137800000|2022-08-22 03:10:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|423
1661138100000|2022-08-22 03:15:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|66
1661138400000|2022-08-22 03:20:00|11813.7|11809.7|11815.3|11811.3|11815.3|11811.3|11812.2|11808.2|592
1661138700000|2022-08-22 03:25:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11815.3|11811.3|779
1661139000000|2022-08-22 03:30:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11815.3|11811.3|284
1661139300000|2022-08-22 03:35:00|11816.1|11812.1|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|314
1661139600000|2022-08-22 03:40:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|117
1661139900000|2022-08-22 03:45:00|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|95
1661140200000|2022-08-22 03:50:00|11813.7|11809.7|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|555
1661140500000|2022-08-22 03:55:00|||||||||33
1661140800000|2022-08-22 04:00:00|11816.1|11812.1|11818.4|11814.4|11818.4|11814.4|11816.1|11812.1|1036
1661141100000|2022-08-22 04:05:00|||||||||95
1661141400000|2022-08-22 04:10:00|||||||||279
1661141700000|2022-08-22 04:15:00|11820|11816|11820|11816|11820|11816|11820|11816|187
1661142000000|2022-08-22 04:20:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11818.4|11814.4|353
1661142300000|2022-08-22 04:25:00|||||||||9
1661142600000|2022-08-22 04:30:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|139
1661142900000|2022-08-22 04:35:00|||||||||310
1661143200000|2022-08-22 04:40:00|||||||||2
1661143500000|2022-08-22 04:45:00|11820|11816|11820|11816|11820|11816|11818.4|11814.4|513
1661143800000|2022-08-22 04:50:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|523
1661144100000|2022-08-22 04:55:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|361
1661144400000|2022-08-22 05:00:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|247
1661144700000|2022-08-22 05:05:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|77
1661145000000|2022-08-22 05:10:00|11815.3|11811.3|11818.4|11814.4|11818.4|11814.4|11815.3|11811.3|406
1661145300000|2022-08-22 05:15:00|11820|11816|11820|11816|11820|11816|11820|11816|90
1661145600000|2022-08-22 05:20:00|||||||||72
1661145900000|2022-08-22 05:25:00|11819.2|11815.2|11818.4|11814.4|11819.2|11815.2|11818.4|11814.4|88
1661146200000|2022-08-22 05:30:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|400
1661146500000|2022-08-22 05:35:00|||||||||223
1661146800000|2022-08-22 05:40:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|144
1661147100000|2022-08-22 05:45:00|11816.8|11812.8|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|360
1661147400000|2022-08-22 05:50:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|432
1661147700000|2022-08-22 05:55:00|11818.4|11814.4|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|405
1661148000000|2022-08-22 06:00:00|11816.8|11812.8|11815.3|11811.3|11818.4|11814.4|11813.7|11809.7|1934
1661148300000|2022-08-22 06:05:00|11813.7|11809.7|11816.8|11812.8|11818.4|11814.4|11813.7|11809.7|756
1661148600000|2022-08-22 06:10:00|11818.4|11814.4|11820|11816|11820|11816|11816.8|11812.8|527
1661148900000|2022-08-22 06:15:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|1771
1661149200000|2022-08-22 06:20:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|951
1661149500000|2022-08-22 06:25:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11824.7|11820.7|1865
1661149800000|2022-08-22 06:30:00|11826.2|11822.2|11830.9|11826.9|11830.9|11826.9|11824.7|11820.7|2542
1661150100000|2022-08-22 06:35:00|11832.5|11828.5|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|1949
1661150400000|2022-08-22 06:40:00|11827.8|11823.8|11832.5|11828.5|11834|11830|11827.8|11823.8|3366
1661150700000|2022-08-22 06:45:00|11830.9|11826.9|11838.7|11834.7|11838.7|11834.7|11830.9|11826.9|3377
1661151000000|2022-08-22 06:50:00|11840.3|11836.3|11832.5|11828.5|11840.3|11836.3|11832.5|11828.5|1842
1661151300000|2022-08-22 06:55:00|11830.9|11826.9|11830.9|11826.9|11834|11830|11829.3|11825.3|1769
1661151600000|2022-08-22 07:00:00|11832.5|11828.5|11838.7|11834.7|11838.7|11834.7|11832.5|11828.5|2128
1661151900000|2022-08-22 07:05:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11834|11830|1389
1661152200000|2022-08-22 07:10:00|11835.6|11831.6|11834|11830|11837.2|11833.2|11834|11830|1428
1661152500000|2022-08-22 07:15:00|11835.6|11831.6|11840.3|11836.3|11843.4|11839.4|11834|11830|3399
1661152800000|2022-08-22 07:20:00|11843.4|11839.4|11838.7|11834.7|11843.4|11839.4|11837.2|11833.2|1498
1661153100000|2022-08-22 07:25:00|11840.3|11836.3|11837.2|11833.2|11841.8|11837.8|11837.2|11833.2|1408
1661153400000|2022-08-22 07:30:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|3006
1661153700000|2022-08-22 07:35:00|11834|11830|11838.7|11834.7|11838.7|11834.7|11834|11830|849
1661154000000|2022-08-22 07:40:00|11837.2|11833.2|11843.4|11839.4|11843.4|11839.4|11837.2|11833.2|1337
1661154300000|2022-08-22 07:45:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1344
1661154600000|2022-08-22 07:50:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1181
1661154900000|2022-08-22 07:55:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|786
1661155200000|2022-08-22 08:00:00|11838.7|11834.7|11843.4|11839.4|11845|11841|11838.7|11834.7|2519
1661155500000|2022-08-22 08:05:00|11841.8|11837.8|11843.4|11839.4|11845|11841|11841.8|11837.8|1246
1661155800000|2022-08-22 08:10:00|11845|11841|11843.4|11839.4|11845|11841|11841.8|11837.8|2430
1661156100000|2022-08-22 08:15:00|11845|11841|11840.3|11836.3|11845|11841|11840.3|11836.3|1114
1661156400000|2022-08-22 08:20:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1597
1661156700000|2022-08-22 08:25:00|11840.3|11836.3|11837.2|11833.2|11841.8|11837.8|11837.2|11833.2|2306
1661157000000|2022-08-22 08:30:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11832.5|11828.5|2073
1661157300000|2022-08-22 08:35:00|11832.5|11828.5|11826.2|11822.2|11834|11830|11826.2|11822.2|3329
1661157600000|2022-08-22 08:40:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11823.1|11819.1|5120
1661157900000|2022-08-22 08:45:00|11824.7|11820.7|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|1017
1661158200000|2022-08-22 08:50:00|11826.2|11822.2|11824.7|11820.7|11827.8|11823.8|11824.7|11820.7|2064
1661158500000|2022-08-22 08:55:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|3535
1661158800000|2022-08-22 09:00:00|11824.7|11820.7|11821.5|11817.5|11824.7|11820.7|11820|11816|3087
1661159100000|2022-08-22 09:05:00|11820|11816|11821.5|11817.5|11823.1|11819.1|11820|11816|1655
1661159400000|2022-08-22 09:10:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11820|11816|1033
1661159700000|2022-08-22 09:15:00|11823.1|11819.1|11826.2|11822.2|11826.2|11822.2|11821.5|11817.5|1010
1661160000000|2022-08-22 09:20:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11824.7|11820.7|1612
1661160300000|2022-08-22 09:25:00|11828.6|11824.6|11826.2|11822.2|11829.3|11825.3|11826.2|11822.2|1972
1661160600000|2022-08-22 09:30:00|11827|11823|11829.3|11825.3|11829.3|11825.3|11827|11823|1023
1661160900000|2022-08-22 09:35:00|11827.8|11823.8|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|331
1661161200000|2022-08-22 09:40:00|11829.3|11825.3|11830.9|11826.9|11830.9|11826.9|11827.8|11823.8|855
1661161500000|2022-08-22 09:45:00|11829.3|11825.3|11826.2|11822.2|11829.3|11825.3|11826.2|11822.2|1422
1661161800000|2022-08-22 09:50:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|1799
1661162100000|2022-08-22 09:55:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|793
1661162400000|2022-08-22 10:00:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|1019
1661162700000|2022-08-22 10:05:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|540
1661163000000|2022-08-22 10:10:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|14234
1661163300000|2022-08-22 10:15:00|11826.2|11822.2|11821.5|11817.5|11827.8|11823.8|11821.5|11817.5|2314
1661163600000|2022-08-22 10:20:00|11820.8|11816.8|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|1931
1661163900000|2022-08-22 10:25:00|11820|11816|11816.8|11812.8|11821.5|11817.5|11816.8|11812.8|2684
1661164200000|2022-08-22 10:30:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|742
1661164500000|2022-08-22 10:35:00|11820|11816|11816.8|11812.8|11820|11816|11816.8|11812.8|402
1661164800000|2022-08-22 10:40:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|1674
1661165100000|2022-08-22 10:45:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|2473
1661165400000|2022-08-22 10:50:00|11818.4|11814.4|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|1614
1661165700000|2022-08-22 10:55:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11815.3|11811.3|402
1661166000000|2022-08-22 11:00:00|11816.8|11812.8|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|1243
1661166300000|2022-08-22 11:05:00|11815.3|11811.3|11818.4|11814.4|11820|11816|11815.3|11811.3|795
1661166600000|2022-08-22 11:10:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|746
1661166900000|2022-08-22 11:15:00|11820|11816|11820|11816|11821.5|11817.5|11818.4|11814.4|968
1661167200000|2022-08-22 11:20:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|997
1661167500000|2022-08-22 11:25:00|11821.5|11817.5|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|704
1661167800000|2022-08-22 11:30:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|3274
1661168100000|2022-08-22 11:35:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|89
1661168400000|2022-08-22 11:40:00|11823.1|11819.1|11824.7|11820.7|11824.7|11820.7|11821.5|11817.5|2730
1661168700000|2022-08-22 11:45:00|11826.2|11822.2|11826.2|11822.2|11827.8|11823.8|11824.7|11820.7|1943
1661169000000|2022-08-22 11:50:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11824.7|11820.7|2444
1661169300000|2022-08-22 11:55:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|1134
1661169600000|2022-08-22 12:00:00|11821.5|11817.5|11818.4|11814.4|11824.7|11820.7|11818.4|11814.4|3018
1661169900000|2022-08-22 12:05:00|11816.8|11812.8|11813.7|11809.7|11818.4|11814.4|11813.7|11809.7|5106
1661170200000|2022-08-22 12:10:00|11814.5|11810.5|11816.8|11812.8|11818.4|11814.4|11813.7|11809.7|2639
1661170500000|2022-08-22 12:15:00|11818.4|11814.4|11816.8|11812.8|11821.5|11817.5|11816.8|11812.8|3322
1661170800000|2022-08-22 12:20:00|11818.4|11814.4|11823.1|11819.1|11824.7|11820.7|11816.8|11812.8|3652
1661171100000|2022-08-22 12:25:00|11821.5|11817.5|11827.8|11823.8|11827.8|11823.8|11821.5|11817.5|10414
1661171400000|2022-08-22 12:30:00|11826.2|11822.2|11818.4|11814.4|11827.8|11823.8|11818.4|11814.4|6183
1661171700000|2022-08-22 12:35:00|11816.8|11812.8|11816.8|11812.8|11818.4|11814.4|11813.7|11809.7|3753
1661172000000|2022-08-22 12:40:00|11817.6|11813.6|11813.7|11809.7|11818.4|11814.4|11813.7|11809.7|2592
1661172300000|2022-08-22 12:45:00|11815.3|11811.3|11813.7|11809.7|11815.3|11811.3|11812.2|11808.2|4926
1661172600000|2022-08-22 12:50:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|8203
1661172900000|2022-08-22 12:55:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11807.5|11803.5|7440
1661173200000|2022-08-22 13:00:00|11807.5|11803.5|11804.3|11800.3|11807.5|11803.5|11804.3|11800.3|7912
1661173500000|2022-08-22 13:05:00|11802.8|11798.8|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|6343
1661173800000|2022-08-22 13:10:00|11805.9|11801.9|11801.2|11797.2|11807.5|11803.5|11801.2|11797.2|2037
1661174100000|2022-08-22 13:15:00|11802.8|11798.8|11807.5|11803.5|11807.5|11803.5|11801.2|11797.2|4357
1661174400000|2022-08-22 13:20:00|11805.9|11801.9|11809|11805|11810.6|11806.6|11805.9|11801.9|4982
1661174700000|2022-08-22 13:25:00|11810.6|11806.6|11809|11805|11812.2|11808.2|11807.5|11803.5|6058
1661175000000|2022-08-22 13:30:00|11807.5|11803.5|11807.5|11803.5|11809|11805|11804.3|11800.3|4437
1661175300000|2022-08-22 13:35:00|11809|11805|11812.2|11808.2|11813.7|11809.7|11807.5|11803.5|4291
1661175600000|2022-08-22 13:40:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11809|11805|3821
1661175900000|2022-08-22 13:45:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11809|11805|5344
1661176200000|2022-08-22 13:50:00|11809|11805|11809|11805|11810.6|11806.6|11807.5|11803.5|2196
1661176500000|2022-08-22 13:55:00|11807.5|11803.5|11805.9|11801.9|11809|11805|11805.9|11801.9|4420
1661176800000|2022-08-22 14:00:00|11804.3|11800.3|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|4988
1661177100000|2022-08-22 14:05:00|11805.9|11801.9|11807.5|11803.5|11810.6|11806.6|11804.3|11800.3|4862
1661177400000|2022-08-22 14:10:00|11809|11805|11809|11805|11812.2|11808.2|11809|11805|5942
1661177700000|2022-08-22 14:15:00|11807.5|11803.5|11809|11805|11812.2|11808.2|11807.5|11803.5|5342
1661178000000|2022-08-22 14:20:00|11809.8|11805.8|11812.2|11808.2|11813.7|11809.7|11809|11805|1506
1661178300000|2022-08-22 14:25:00|11810.6|11806.6|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|2447
1661178600000|2022-08-22 14:30:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|22926
1661178900000|2022-08-22 14:35:00|11807.5|11803.5|11804.3|11800.3|11809|11805|11804.3|11800.3|2212
1661179200000|2022-08-22 14:40:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|3573
1661179500000|2022-08-22 14:45:00|11802.8|11798.8|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|11519
1661179800000|2022-08-22 14:50:00|11802.8|11798.8|11798.1|11794.1|11802.8|11798.8|11798.1|11794.1|7013
1661180100000|2022-08-22 14:55:00|11799.7|11795.7|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|5203
1661180400000|2022-08-22 15:00:00|11795|11791|11790.3|11786.3|11795|11791|11790.3|11786.3|7665
1661180700000|2022-08-22 15:05:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|2684
1661181000000|2022-08-22 15:10:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|2695
1661181300000|2022-08-22 15:15:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|3755
1661181600000|2022-08-22 15:20:00|11791.8|11787.8|11790.3|11786.3|11793.4|11789.4|11790.3|11786.3|1972
1661181900000|2022-08-22 15:25:00|11788.7|11784.7|11785.6|11781.6|11788.7|11784.7|11784|11780|6846
1661182200000|2022-08-22 15:30:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11780.9|11776.9|5588
1661182500000|2022-08-22 15:35:00|11784|11780|11780.9|11776.9|11787.2|11783.2|11780.9|11776.9|5176
1661182800000|2022-08-22 15:40:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11780.9|11776.9|3573
1661183100000|2022-08-22 15:45:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|2979
1661183400000|2022-08-22 15:50:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11780.9|11776.9|3549
1661183700000|2022-08-22 15:55:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11777.8|11773.8|4106
1661184000000|2022-08-22 16:00:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|1677
1661184300000|2022-08-22 16:05:00|11777.8|11773.8|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|2861
1661184600000|2022-08-22 16:10:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|27926
1661184900000|2022-08-22 16:15:00|11780.9|11776.9|11782.5|11778.5|11784|11780|11780.9|11776.9|16023
1661185200000|2022-08-22 16:20:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|3450
1661185500000|2022-08-22 16:25:00|11779.3|11775.3|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|1856
1661185800000|2022-08-22 16:30:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|2450
1661186100000|2022-08-22 16:35:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|2457
1661186400000|2022-08-22 16:40:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|11587
1661186700000|2022-08-22 16:45:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|3884
1661187000000|2022-08-22 16:50:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|1584
1661187300000|2022-08-22 16:55:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|2701
1661187600000|2022-08-22 17:00:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|1849
1661187900000|2022-08-22 17:05:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|2035
1661188200000|2022-08-22 17:10:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|1161
1661188500000|2022-08-22 17:15:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|4649
1661188800000|2022-08-22 17:20:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|2325
1661189100000|2022-08-22 17:25:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|1140
1661189400000|2022-08-22 17:30:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|1516
1661189700000|2022-08-22 17:35:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|3760
1661190000000|2022-08-22 17:40:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|2480
1661190300000|2022-08-22 17:45:00|11780.1|11776.1|11780.9|11776.9|11782.5|11778.5|11780.1|11776.1|2817
1661190600000|2022-08-22 17:50:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|906
1661190900000|2022-08-22 17:55:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|1641
1661191200000|2022-08-22 18:00:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11774.7|11770.7|972
1661191500000|2022-08-22 18:05:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|991
1661191800000|2022-08-22 18:10:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|1016
1661192100000|2022-08-22 18:15:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|1671
1661192400000|2022-08-22 18:20:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|546
1661192700000|2022-08-22 18:25:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|511
1661193000000|2022-08-22 18:30:00|11776.2|11772.2|11773.1|11769.1|11776.2|11772.2|11773.1|11769.1|2167
1661193300000|2022-08-22 18:35:00|||||||||385
1661193600000|2022-08-22 18:40:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|2450
1661193900000|2022-08-22 18:45:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|1593
1661194200000|2022-08-22 18:50:00|11770|11766|11773.1|11769.1|11773.1|11769.1|11770|11766|1209
1661194500000|2022-08-22 18:55:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|3771
1661194800000|2022-08-22 19:00:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|2671
1661195100000|2022-08-22 19:05:00|11776.2|11772.2|11773.1|11769.1|11776.2|11772.2|11773.1|11769.1|73807
1661195400000|2022-08-22 19:10:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|1187
1661195700000|2022-08-22 19:15:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|8715
1661196000000|2022-08-22 19:20:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|2960
1661196300000|2022-08-22 19:25:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|5059
1661196600000|2022-08-22 19:30:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|2044
1661196900000|2022-08-22 19:35:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|1118
1661197200000|2022-08-22 19:40:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|495
1661197500000|2022-08-22 19:45:00|11776.2|11772.2|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|2266
1661197800000|2022-08-22 19:50:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|2692
1661198100000|2022-08-22 19:55:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|2070
1661198400000|2022-08-22 20:00:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|2787
1661198700000|2022-08-22 20:05:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1240
1661199000000|2022-08-22 20:10:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1213
1661199300000|2022-08-22 20:15:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1172
1661199600000|2022-08-22 20:20:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1984
1661199900000|2022-08-22 20:25:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|1575
1661200200000|2022-08-22 20:30:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|5503
1661200500000|2022-08-22 20:35:00|11784|11780|11780.9|11776.9|11784|11780|11780.9|11776.9|2322
1661200800000|2022-08-22 20:40:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|974
1661201100000|2022-08-22 20:45:00|||||||||2401
1661201400000|2022-08-22 20:50:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|3211
1661201700000|2022-08-22 20:55:00|11784|11780|11787.2|11783.2|11787.2|11783.2|11784|11780|2375
1661205600000|2022-08-22 22:00:00|11784.8|11780.8|11780.9|11776.9|11785.6|11781.6|11780.9|11776.9|706
1661205900000|2022-08-22 22:05:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|149
1661206200000|2022-08-22 22:10:00|||||||||118
1661206500000|2022-08-22 22:15:00|||||||||31
1661206800000|2022-08-22 22:20:00|||||||||2
1661207100000|2022-08-22 22:25:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|14
1661207400000|2022-08-22 22:30:00|||||||||447
1661207700000|2022-08-22 22:35:00|11784|11780|11784|11780|11784|11780|11782.5|11778.5|491
1661208000000|2022-08-22 22:40:00|11783.3|11779.3|11784|11780|11784|11780|11782.5|11778.5|103
1661208300000|2022-08-22 22:45:00|11783.3|11779.3|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|641
1661208600000|2022-08-22 22:50:00|11784|11780|11784|11780|11784|11780|11784|11780|119
1661208900000|2022-08-22 22:55:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|128
1661209200000|2022-08-22 23:00:00|||||||||92
1661209500000|2022-08-22 23:05:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|277
1661209800000|2022-08-22 23:10:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|112
1661210100000|2022-08-22 23:15:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|226
1661210400000|2022-08-22 23:20:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|54
1661210700000|2022-08-22 23:25:00|||||||||65
1661211000000|2022-08-22 23:30:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|370
1661211300000|2022-08-22 23:35:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|325
1661211600000|2022-08-22 23:40:00|||||||||127
1661211900000|2022-08-22 23:45:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|329
1661212200000|2022-08-22 23:50:00|||||||||121
1661212500000|2022-08-22 23:55:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|101
1661212800000|2022-08-23 00:00:00|11784|11780|11784|11780|11784|11780|11782.5|11778.5|280
1661213100000|2022-08-23 00:05:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|562
1661213400000|2022-08-23 00:10:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|2129
1661213700000|2022-08-23 00:15:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|783
1661214000000|2022-08-23 00:20:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|1058
1661214300000|2022-08-23 00:25:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|1017
1661214600000|2022-08-23 00:30:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|326
1661214900000|2022-08-23 00:35:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|3394
1661215200000|2022-08-23 00:40:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|443
1661215500000|2022-08-23 00:45:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|437
1661215800000|2022-08-23 00:50:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|358
1661216100000|2022-08-23 00:55:00|11787.9|11783.9|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|570
1661216400000|2022-08-23 01:00:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|229
1661216700000|2022-08-23 01:05:00|11784|11780|11782.5|11778.5|11785.6|11781.6|11782.5|11778.5|148
1661217000000|2022-08-23 01:10:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|649
1661217300000|2022-08-23 01:15:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|1353
1661217600000|2022-08-23 01:20:00|11783.3|11779.3|11784|11780|11784|11780|11782.5|11778.5|877
1661217900000|2022-08-23 01:25:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|165
1661218200000|2022-08-23 01:30:00|11780.9|11776.9|11779.3|11775.3|11782.5|11778.5|11779.3|11775.3|510
1661218500000|2022-08-23 01:35:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|320
1661218800000|2022-08-23 01:40:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|191
1661219100000|2022-08-23 01:45:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|1612
1661219400000|2022-08-23 01:50:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|130
1661219700000|2022-08-23 01:55:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|125
1661220000000|2022-08-23 02:00:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11782.5|11778.5|263
1661220300000|2022-08-23 02:05:00|||||||||318
1661220600000|2022-08-23 02:10:00|11784|11780|11784|11780|11784|11780|11784|11780|290
1661220900000|2022-08-23 02:15:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|313
1661221200000|2022-08-23 02:20:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11784|11780|958
1661221500000|2022-08-23 02:25:00|11784|11780|11784|11780|11784|11780|11784|11780|45
1661221800000|2022-08-23 02:30:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|292
1661222100000|2022-08-23 02:35:00|11784|11780|11784|11780|11785.6|11781.6|11784|11780|340
1661222400000|2022-08-23 02:40:00|11783.3|11779.3|11782.5|11778.5|11784|11780|11782.5|11778.5|354
1661222700000|2022-08-23 02:45:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|254
1661223000000|2022-08-23 02:50:00|||||||||44
1661223300000|2022-08-23 02:55:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|147
1661223600000|2022-08-23 03:00:00|||||||||122
1661223900000|2022-08-23 03:05:00|11786.4|11782.4|11785.6|11781.6|11786.4|11782.4|11785.6|11781.6|3377
1661224200000|2022-08-23 03:10:00|11784|11780|11784|11780|11785.6|11781.6|11784|11780|347
1661224500000|2022-08-23 03:15:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|100
1661224800000|2022-08-23 03:20:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|54
1661225100000|2022-08-23 03:25:00|||||||||23
1661225400000|2022-08-23 03:30:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|196
1661225700000|2022-08-23 03:35:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|186
1661226000000|2022-08-23 03:40:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|226
1661226300000|2022-08-23 03:45:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|280
1661226600000|2022-08-23 03:50:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|468
1661226900000|2022-08-23 03:55:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|429
1661227200000|2022-08-23 04:00:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|275
1661227500000|2022-08-23 04:05:00|11787.9|11783.9|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|606
1661227800000|2022-08-23 04:10:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|350
1661228100000|2022-08-23 04:15:00|||||||||691
1661228400000|2022-08-23 04:20:00|||||||||51
1661228700000|2022-08-23 04:25:00|||||||||47
1661229000000|2022-08-23 04:30:00|||||||||2214
1661229300000|2022-08-23 04:35:00|||||||||154
1661229600000|2022-08-23 04:40:00|||||||||189
1661229900000|2022-08-23 04:45:00|||||||||53
1661230200000|2022-08-23 04:50:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|356
1661230500000|2022-08-23 04:55:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|476
1661230800000|2022-08-23 05:00:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|326
1661231100000|2022-08-23 05:05:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|144
1661231400000|2022-08-23 05:10:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|121
1661231700000|2022-08-23 05:15:00|||||||||17
1661232000000|2022-08-23 05:20:00|11788.7|11784.7|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|607
1661232300000|2022-08-23 05:25:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|410
1661232600000|2022-08-23 05:30:00|||||||||96
1661232900000|2022-08-23 05:35:00|||||||||268
1661233200000|2022-08-23 05:40:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|245
1661233500000|2022-08-23 05:45:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|750
1661233800000|2022-08-23 05:50:00|||||||||470
1661234100000|2022-08-23 05:55:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|565
1661234400000|2022-08-23 06:00:00|11788.7|11784.7|11784|11780|11790.3|11786.3|11784|11780|1199
1661234700000|2022-08-23 06:05:00|11784.8|11780.8|11785.6|11781.6|11785.6|11781.6|11784|11780|3251
1661235000000|2022-08-23 06:10:00|11787.2|11783.2|11790.3|11786.3|11791.8|11787.8|11787.2|11783.2|2545
1661235300000|2022-08-23 06:15:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|912
1661235600000|2022-08-23 06:20:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|944
1661235900000|2022-08-23 06:25:00|11790.3|11786.3|11796.5|11792.5|11796.5|11792.5|11790.3|11786.3|2609
1661236200000|2022-08-23 06:30:00|11795|11791|11798.1|11794.1|11798.1|11794.1|11795|11791|2358
1661236500000|2022-08-23 06:35:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|3821
1661236800000|2022-08-23 06:40:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1544
1661237100000|2022-08-23 06:45:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|1103
1661237400000|2022-08-23 06:50:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11796.5|11792.5|1853
1661237700000|2022-08-23 06:55:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1277
1661238000000|2022-08-23 07:00:00|11799.7|11795.7|11798.1|11794.1|11801.2|11797.2|11796.5|11792.5|2533
1661238300000|2022-08-23 07:05:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1242
1661238600000|2022-08-23 07:10:00|11802.8|11798.8|11805.9|11801.9|11807.5|11803.5|11802.8|11798.8|5857
1661238900000|2022-08-23 07:15:00|11809|11805|11798.1|11794.1|11812.2|11808.2|11796.5|11792.5|7202
1661239200000|2022-08-23 07:20:00|11796.5|11792.5|11804.3|11800.3|11804.3|11800.3|11795|11791|3872
1661239500000|2022-08-23 07:25:00|11805.1|11801.1|11805.9|11801.9|11805.9|11801.9|11801.2|11797.2|5121
1661239800000|2022-08-23 07:30:00|11802.8|11798.8|11787.2|11783.2|11802.8|11798.8|11782.5|11778.5|8663
1661240100000|2022-08-23 07:35:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11784|11780|2944
1661240400000|2022-08-23 07:40:00|11785.6|11781.6|11784|11780|11788.7|11784.7|11782.5|11778.5|2135
1661240700000|2022-08-23 07:45:00|11785.6|11781.6|11795|11791|11795|11791|11785.6|11781.6|1845
1661241000000|2022-08-23 07:50:00|11793.4|11789.4|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|1507
1661241300000|2022-08-23 07:55:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|1606
1661241600000|2022-08-23 08:00:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11785.6|11781.6|3137
1661241900000|2022-08-23 08:05:00|11793.4|11789.4|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|5795
1661242200000|2022-08-23 08:10:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11795|11791|1260
1661242500000|2022-08-23 08:15:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|853
1661242800000|2022-08-23 08:20:00|11798.1|11794.1|11791.8|11787.8|11798.1|11794.1|11791.8|11787.8|829
1661243100000|2022-08-23 08:25:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|780
1661243400000|2022-08-23 08:30:00|11788.7|11784.7|11787.2|11783.2|11790.3|11786.3|11785.6|11781.6|1108
1661243700000|2022-08-23 08:35:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|1493
1661244000000|2022-08-23 08:40:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11784|11780|992
1661244300000|2022-08-23 08:45:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11784|11780|1251
1661244600000|2022-08-23 08:50:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|871
1661244900000|2022-08-23 08:55:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|1487
1661245200000|2022-08-23 09:00:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|641
1661245500000|2022-08-23 09:05:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|359
1661245800000|2022-08-23 09:10:00|11791.8|11787.8|11788.7|11784.7|11793.4|11789.4|11788.7|11784.7|1154
1661246100000|2022-08-23 09:15:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|499
1661246400000|2022-08-23 09:20:00|11788.7|11784.7|11782.5|11778.5|11788.7|11784.7|11782.5|11778.5|990
1661246700000|2022-08-23 09:25:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|1030
1661247000000|2022-08-23 09:30:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11784|11780|792
1661247300000|2022-08-23 09:35:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11782.5|11778.5|1306
1661247600000|2022-08-23 09:40:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11784|11780|1468
1661247900000|2022-08-23 09:45:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|756
1661248200000|2022-08-23 09:50:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11784|11780|749
1661248500000|2022-08-23 09:55:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11784|11780|761
1661248800000|2022-08-23 10:00:00|11785.6|11781.6|11782.5|11778.5|11785.6|11781.6|11782.5|11778.5|586
1661249100000|2022-08-23 10:05:00|11784|11780|11782.5|11778.5|11784|11780|11780.9|11776.9|643
1661249400000|2022-08-23 10:10:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|2069
1661249700000|2022-08-23 10:15:00|11780.9|11776.9|11782.5|11778.5|11784|11780|11779.3|11775.3|445
1661250000000|2022-08-23 10:20:00|11780.9|11776.9|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|4606
1661250300000|2022-08-23 10:25:00|11776.2|11772.2|11779.3|11775.3|11779.3|11775.3|11776.2|11772.2|2238
1661250600000|2022-08-23 10:30:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|380
1661250900000|2022-08-23 10:35:00|11779.3|11775.3|11782.5|11778.5|11784|11780|11779.3|11775.3|1093
1661251200000|2022-08-23 10:40:00|11784|11780|11780.9|11776.9|11784|11780|11780.9|11776.9|449
1661251500000|2022-08-23 10:45:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|522
1661251800000|2022-08-23 10:50:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|595
1661252100000|2022-08-23 10:55:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|376
1661252400000|2022-08-23 11:00:00|11780.9|11776.9|11784|11780|11784|11780|11780.9|11776.9|1482
1661252700000|2022-08-23 11:05:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|2294
1661253000000|2022-08-23 11:10:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|1278
1661253300000|2022-08-23 11:15:00|11780.9|11776.9|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|2645
1661253600000|2022-08-23 11:20:00|11782.5|11778.5|11780.9|11776.9|11785.6|11781.6|11780.9|11776.9|3325
1661253900000|2022-08-23 11:25:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|607
1661254200000|2022-08-23 11:30:00|11782.5|11778.5|11776.2|11772.2|11782.5|11778.5|11776.2|11772.2|8135
1661254500000|2022-08-23 11:35:00|11777.8|11773.8|11785.6|11781.6|11785.6|11781.6|11777.8|11773.8|2294
1661254800000|2022-08-23 11:40:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11782.5|11778.5|1736
1661255100000|2022-08-23 11:45:00|11784|11780|11788.7|11784.7|11790.3|11786.3|11782.5|11778.5|3295
1661255400000|2022-08-23 11:50:00|11787.2|11783.2|11782.5|11778.5|11788.7|11784.7|11780.9|11776.9|4514
1661255700000|2022-08-23 11:55:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11779.3|11775.3|5784
1661256000000|2022-08-23 12:00:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11784|11780|1793
1661256300000|2022-08-23 12:05:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11784|11780|3334
1661256600000|2022-08-23 12:10:00|11784.8|11780.8|11780.9|11776.9|11785.6|11781.6|11779.3|11775.3|2491
1661256900000|2022-08-23 12:15:00|11779.3|11775.3|11774.7|11770.7|11780.9|11776.9|11771.5|11767.5|4730
1661257200000|2022-08-23 12:20:00|11776.2|11772.2|11765.3|11761.3|11776.2|11772.2|11762.2|11758.2|8463
1661257500000|2022-08-23 12:25:00|11763.7|11759.7|11765.3|11761.3|11768.4|11764.4|11762.2|11758.2|11137
1661257800000|2022-08-23 12:30:00|11763.7|11759.7|11757.5|11753.5|11763.7|11759.7|11755.1|11751.1|7451
1661258100000|2022-08-23 12:35:00|11759|11755|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|5109
1661258400000|2022-08-23 12:40:00|11759|11755|11762.2|11758.2|11766.8|11762.8|11759|11755|7118
1661258700000|2022-08-23 12:45:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|3762
1661259000000|2022-08-23 12:50:00|11762.2|11758.2|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|4937
1661259300000|2022-08-23 12:55:00|11763.7|11759.7|11754.3|11750.3|11763.7|11759.7|11754.3|11750.3|8064
1661259600000|2022-08-23 13:00:00|11755.9|11751.9|11749.7|11745.7|11755.9|11751.9|11749.7|11745.7|13354
1661259900000|2022-08-23 13:05:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|11241
1661260200000|2022-08-23 13:10:00|11751.2|11747.2|11755.9|11751.9|11755.9|11751.9|11749.7|11745.7|5070
1661260500000|2022-08-23 13:15:00|11754.3|11750.3|11757.5|11753.5|11759|11755|11751.2|11747.2|4507
1661260800000|2022-08-23 13:20:00|11759|11755|11759|11755|11759|11755|11754.3|11750.3|4092
1661261100000|2022-08-23 13:25:00|11757.5|11753.5|11762.2|11758.2|11762.2|11758.2|11755.9|11751.9|5473
1661261400000|2022-08-23 13:30:00|11760.6|11756.6|11752.8|11748.8|11762.2|11758.2|11752.8|11748.8|13472
1661261700000|2022-08-23 13:35:00|11751.2|11747.2|11749.7|11745.7|11752.8|11748.8|11749.7|11745.7|6963
1661262000000|2022-08-23 13:40:00|11751.2|11747.2|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|7065
1661262300000|2022-08-23 13:45:00|11766.8|11762.8|11784|11780|11791.8|11787.8|11760.6|11756.6|20011
1661262600000|2022-08-23 13:50:00|11785.6|11781.6|11777.8|11773.8|11788.7|11784.7|11773.1|11769.1|11037
1661262900000|2022-08-23 13:55:00|11779.3|11775.3|11779.3|11775.3|11785.6|11781.6|11776.2|11772.2|58462
1661263200000|2022-08-23 14:00:00|11780.1|11776.1|11805.9|11801.9|11807.5|11803.5|11779.3|11775.3|13565
1661263500000|2022-08-23 14:05:00|11807.5|11803.5|11820|11816|11820|11816|11804.3|11800.3|68009
1661263800000|2022-08-23 14:10:00|11818.4|11814.4|11820|11816|11821.5|11817.5|11815.3|11811.3|22918
1661264100000|2022-08-23 14:15:00|11821.5|11817.5|11816.8|11812.8|11821.5|11817.5|11815.3|11811.3|9215
1661264400000|2022-08-23 14:20:00|11815.3|11811.3|11805.9|11801.9|11815.3|11811.3|11805.9|11801.9|10729
1661264700000|2022-08-23 14:25:00|11807.5|11803.5|11801.2|11797.2|11807.5|11803.5|11801.2|11797.2|4818
1661265000000|2022-08-23 14:30:00|11802.8|11798.8|11809|11805|11810.6|11806.6|11801.2|11797.2|5327
1661265300000|2022-08-23 14:35:00|11807.5|11803.5|11807.5|11803.5|11809|11805|11799.7|11795.7|2808
1661265600000|2022-08-23 14:40:00|11805.9|11801.9|11809|11805|11810.6|11806.6|11802.8|11798.8|2925
1661265900000|2022-08-23 14:45:00|11807.5|11803.5|11812.2|11808.2|11812.2|11808.2|11805.9|11801.9|4794
1661266200000|2022-08-23 14:50:00|11810.6|11806.6|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|3774
1661266500000|2022-08-23 14:55:00|11809|11805|11809|11805|11812.2|11808.2|11807.5|11803.5|5700
1661266800000|2022-08-23 15:00:00|11810.6|11806.6|11815.3|11811.3|11816.8|11812.8|11807.5|11803.5|7784
1661267100000|2022-08-23 15:05:00|11813.7|11809.7|11816.8|11812.8|11818.4|11814.4|11812.2|11808.2|9374
1661267400000|2022-08-23 15:10:00|11818.4|11814.4|11818.4|11814.4|11821.5|11817.5|11816.8|11812.8|9416
1661267700000|2022-08-23 15:15:00|11816.8|11812.8|11820|11816|11823.1|11819.1|11816.8|11812.8|13365
1661268000000|2022-08-23 15:20:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|4506
1661268300000|2022-08-23 15:25:00|11820|11816|11813.7|11809.7|11820|11816|11813.7|11809.7|3010
1661268600000|2022-08-23 15:30:00|11815.3|11811.3|11812.2|11808.2|11816.8|11812.8|11812.2|11808.2|6467
1661268900000|2022-08-23 15:35:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|4722
1661269200000|2022-08-23 15:40:00|11815.3|11811.3|11810.6|11806.6|11816.8|11812.8|11810.6|11806.6|3441
1661269500000|2022-08-23 15:45:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11810.6|11806.6|1853
1661269800000|2022-08-23 15:50:00|11810.6|11806.6|11809|11805|11812.2|11808.2|11809|11805|2603
1661270100000|2022-08-23 15:55:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11807.5|11803.5|3337
1661270400000|2022-08-23 16:00:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11809|11805|5433
1661270700000|2022-08-23 16:05:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11805.9|11801.9|2644
1661271000000|2022-08-23 16:10:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11805.9|11801.9|1204
1661271300000|2022-08-23 16:15:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|1693
1661271600000|2022-08-23 16:20:00|11804.3|11800.3|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|2155
1661271900000|2022-08-23 16:25:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|1659
1661272200000|2022-08-23 16:30:00|11809|11805|11804.3|11800.3|11809|11805|11804.3|11800.3|2097
1661272500000|2022-08-23 16:35:00|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|11804.3|11800.3|1998
1661272800000|2022-08-23 16:40:00|11804.3|11800.3|11802.8|11798.8|11807.5|11803.5|11802.8|11798.8|14515
1661273100000|2022-08-23 16:45:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|5749
1661273400000|2022-08-23 16:50:00|11799.7|11795.7|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|2178
1661273700000|2022-08-23 16:55:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|2869
1661274000000|2022-08-23 17:00:00|11796.5|11792.5|11791.8|11787.8|11796.5|11792.5|11790.3|11786.3|4492
1661274300000|2022-08-23 17:05:00|11793.4|11789.4|11788.7|11784.7|11793.4|11789.4|11785.6|11781.6|2945
1661274600000|2022-08-23 17:10:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|3070
1661274900000|2022-08-23 17:15:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11784|11780|2780
1661275200000|2022-08-23 17:20:00|11785.6|11781.6|11779.3|11775.3|11785.6|11781.6|11779.3|11775.3|2690
1661275500000|2022-08-23 17:25:00|11780.9|11776.9|11774.7|11770.7|11780.9|11776.9|11773.1|11769.1|5938
1661275800000|2022-08-23 17:30:00|11773.9|11769.9|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|2885
1661276100000|2022-08-23 17:35:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11770|11766|6323
1661276400000|2022-08-23 17:40:00|11770|11766|11771.5|11767.5|11773.1|11769.1|11770|11766|1720
1661276700000|2022-08-23 17:45:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|4894
1661277000000|2022-08-23 17:50:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|32443
1661277300000|2022-08-23 17:55:00|11770|11766|11770|11766|11771.5|11767.5|11768.4|11764.4|3570
1661277600000|2022-08-23 18:00:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11770|11766|3176
1661277900000|2022-08-23 18:05:00|11771.5|11767.5|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|4040
1661278200000|2022-08-23 18:10:00|11776.2|11772.2|11773.1|11769.1|11776.2|11772.2|11773.1|11769.1|1751
1661278500000|2022-08-23 18:15:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|1740
1661278800000|2022-08-23 18:20:00|11770|11766|11770|11766|11770|11766|11770|11766|885
1661279100000|2022-08-23 18:25:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|1149
1661279400000|2022-08-23 18:30:00|11766.8|11762.8|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|5602
1661279700000|2022-08-23 18:35:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|2778
1661280000000|2022-08-23 18:40:00|11766.1|11762.1|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|5199
1661280300000|2022-08-23 18:45:00|11765.3|11761.3|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|2433
1661280600000|2022-08-23 18:50:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|1528
1661280900000|2022-08-23 18:55:00|11763.7|11759.7|11763.7|11759.7|11768.4|11764.4|11763.7|11759.7|3050
1661281200000|2022-08-23 19:00:00|11765.3|11761.3|11770|11766|11770|11766|11765.3|11761.3|3045
1661281500000|2022-08-23 19:05:00|11768.4|11764.4|11768.4|11764.4|11769.2|11765.2|11766.8|11762.8|2061
1661281800000|2022-08-23 19:10:00|11770|11766|11770|11766|11770|11766|11768.4|11764.4|2411
1661282100000|2022-08-23 19:15:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|1395
1661282400000|2022-08-23 19:20:00|11770|11766|11766.8|11762.8|11770|11766|11766.8|11762.8|1767
1661282700000|2022-08-23 19:25:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|2957
1661283000000|2022-08-23 19:30:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|1614
1661283300000|2022-08-23 19:35:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|1942
1661283600000|2022-08-23 19:40:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|2988
1661283900000|2022-08-23 19:45:00|11766.8|11762.8|11762.2|11758.2|11766.8|11762.8|11760.6|11756.6|4900
1661284200000|2022-08-23 19:50:00|11763.7|11759.7|11760.6|11756.6|11763.7|11759.7|11760.6|11756.6|2063
1661284500000|2022-08-23 19:55:00|11762.2|11758.2|11759|11755|11763.7|11759.7|11759|11755|5372
1661284800000|2022-08-23 20:00:00|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|11759|11755|5079
1661285100000|2022-08-23 20:05:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|1995
1661285400000|2022-08-23 20:10:00|||||||||9336
1661285700000|2022-08-23 20:15:00|11763.7|11759.7|11760.6|11756.6|11763.7|11759.7|11760.6|11756.6|2035
1661286000000|2022-08-23 20:20:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|787
1661286300000|2022-08-23 20:25:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11760.6|11756.6|2241
1661286600000|2022-08-23 20:30:00|||||||||1329
1661286900000|2022-08-23 20:35:00|||||||||993
1661287200000|2022-08-23 20:40:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|894
1661287500000|2022-08-23 20:45:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|2292
1661287800000|2022-08-23 20:50:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|1022
1661288100000|2022-08-23 20:55:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|1990
1661292000000|2022-08-23 22:00:00|11774.7|11770.7|11771.5|11767.5|11776.2|11772.2|11769.2|11765.2|555
1661292300000|2022-08-23 22:05:00|||||||||311
1661292600000|2022-08-23 22:10:00|11770|11766|11770|11766|11770|11766|11770|11766|131
1661292900000|2022-08-23 22:15:00|||||||||585
1661293200000|2022-08-23 22:20:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|53
1661293500000|2022-08-23 22:25:00|||||||||53
1661293800000|2022-08-23 22:30:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|152
1661294100000|2022-08-23 22:35:00|11770|11766|11770|11766|11770|11766|11770|11766|44
1661294400000|2022-08-23 22:40:00|||||||||55
1661294700000|2022-08-23 22:45:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|599
1661295000000|2022-08-23 22:50:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|533
1661295300000|2022-08-23 22:55:00|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|145
1661295600000|2022-08-23 23:00:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|218
1661295900000|2022-08-23 23:05:00|11770|11766|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|325
1661296200000|2022-08-23 23:10:00|11770|11766|11766.8|11762.8|11770|11766|11766.8|11762.8|484
1661296500000|2022-08-23 23:15:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|446
1661296800000|2022-08-23 23:20:00|11766.8|11762.8|11770|11766|11770|11766|11766.1|11762.1|134
1661297100000|2022-08-23 23:25:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|414
1661297400000|2022-08-23 23:30:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11766.8|11762.8|72
1661297700000|2022-08-23 23:35:00|||||||||47
1661298000000|2022-08-23 23:40:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|57
1661298300000|2022-08-23 23:45:00|11768.4|11764.4|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|149
1661298600000|2022-08-23 23:50:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11765.3|11761.3|298
1661298900000|2022-08-23 23:55:00|11767.6|11763.6|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|287
1661299200000|2022-08-24 00:00:00|11766.8|11762.8|11771.5|11767.5|11773.1|11769.1|11766.8|11762.8|583
1661299500000|2022-08-24 00:05:00|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|11770|11766|222
1661299800000|2022-08-24 00:10:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|604
1661300100000|2022-08-24 00:15:00|11771.5|11767.5|11770|11766|11773.1|11769.1|11770|11766|387
1661300400000|2022-08-24 00:20:00|11769.2|11765.2|11768.4|11764.4|11769.2|11765.2|11766.8|11762.8|167
1661300700000|2022-08-24 00:25:00|11770|11766|11768.4|11764.4|11770|11766|11768.4|11764.4|142
1661301000000|2022-08-24 00:30:00|11770|11766|11770|11766|11770|11766|11768.4|11764.4|325
1661301300000|2022-08-24 00:35:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|272
1661301600000|2022-08-24 00:40:00|11768.4|11764.4|11770|11766|11771.5|11767.5|11768.4|11764.4|679
1661301900000|2022-08-24 00:45:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|409
1661302200000|2022-08-24 00:50:00|||||||||319
1661302500000|2022-08-24 00:55:00|11770|11766|11770|11766|11770|11766|11768.4|11764.4|101
1661302800000|2022-08-24 01:00:00|11768.4|11764.4|11766.8|11762.8|11770|11766|11765.3|11761.3|1160
1661303100000|2022-08-24 01:05:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|222
1661303400000|2022-08-24 01:10:00|||||||||127
1661303700000|2022-08-24 01:15:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|1682
1661304000000|2022-08-24 01:20:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|797
1661304300000|2022-08-24 01:25:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|1367
1661304600000|2022-08-24 01:30:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|346
1661304900000|2022-08-24 01:35:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|91
1661305200000|2022-08-24 01:40:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|777
1661305500000|2022-08-24 01:45:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|464
1661305800000|2022-08-24 01:50:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|1664
1661306100000|2022-08-24 01:55:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|406
1661306400000|2022-08-24 02:00:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|481
1661306700000|2022-08-24 02:05:00|11778.6|11774.6|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|1448
1661307000000|2022-08-24 02:10:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|533
1661307300000|2022-08-24 02:15:00|||||||||23
1661307600000|2022-08-24 02:20:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|183
1661307900000|2022-08-24 02:25:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|404
1661308200000|2022-08-24 02:30:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|269
1661308500000|2022-08-24 02:35:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|628
1661308800000|2022-08-24 02:40:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|18095
1661309100000|2022-08-24 02:45:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|228
1661309400000|2022-08-24 02:50:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|96
1661309700000|2022-08-24 02:55:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|81
1661310000000|2022-08-24 03:00:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|97
1661310300000|2022-08-24 03:05:00|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|8128
1661310600000|2022-08-24 03:10:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|2859
1661310900000|2022-08-24 03:15:00|||||||||277
1661311200000|2022-08-24 03:20:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|160
1661311500000|2022-08-24 03:25:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|63
1661311800000|2022-08-24 03:30:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|209
1661312100000|2022-08-24 03:35:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|76
1661312400000|2022-08-24 03:40:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|49
1661312700000|2022-08-24 03:45:00|11773.1|11769.1|11776.2|11772.2|11776.2|11772.2|11773.1|11769.1|74
1661313000000|2022-08-24 03:50:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|182
1661313300000|2022-08-24 03:55:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|344
1661313600000|2022-08-24 04:00:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|321
1661313900000|2022-08-24 04:05:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|208
1661314200000|2022-08-24 04:10:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|456
1661314500000|2022-08-24 04:15:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|114
1661314800000|2022-08-24 04:20:00|||||||||130
1661315100000|2022-08-24 04:25:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|740
1661315400000|2022-08-24 04:30:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|127
1661315700000|2022-08-24 04:35:00|||||||||91
1661316000000|2022-08-24 04:40:00|||||||||141
1661316300000|2022-08-24 04:45:00|||||||||304
1661316600000|2022-08-24 04:50:00|||||||||1022
1661316900000|2022-08-24 04:55:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|225
1661317200000|2022-08-24 05:00:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|259
1661317500000|2022-08-24 05:05:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|95
1661317800000|2022-08-24 05:10:00|||||||||104
1661318100000|2022-08-24 05:15:00|11784|11780|11784|11780|11784|11780|11784|11780|315
1661318400000|2022-08-24 05:20:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|1078
1661318700000|2022-08-24 05:25:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|356
1661319000000|2022-08-24 05:30:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|696
1661319300000|2022-08-24 05:35:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11782.5|11778.5|840
1661319600000|2022-08-24 05:40:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|3744
1661319900000|2022-08-24 05:45:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|420
1661320200000|2022-08-24 05:50:00|11784|11780|11784|11780|11785.6|11781.6|11782.5|11778.5|2132
1661320500000|2022-08-24 05:55:00|||||||||1291
1661320800000|2022-08-24 06:00:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11780.9|11776.9|581
1661321100000|2022-08-24 06:05:00|11780.9|11776.9|11777.8|11773.8|11782.5|11778.5|11777.8|11773.8|1231
1661321400000|2022-08-24 06:10:00|11779.3|11775.3|11780.9|11776.9|11782.5|11778.5|11777.8|11773.8|1518
1661321700000|2022-08-24 06:15:00|11781.7|11777.7|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|291
1661322000000|2022-08-24 06:20:00|11779.3|11775.3|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|1396
1661322300000|2022-08-24 06:25:00|11779.3|11775.3|11774.7|11770.7|11779.3|11775.3|11774.7|11770.7|2890
1661322600000|2022-08-24 06:30:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|1971
1661322900000|2022-08-24 06:35:00|11770|11766|11773.1|11769.1|11774.7|11770.7|11768.4|11764.4|1901
1661323200000|2022-08-24 06:40:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11770|11766|757
1661323500000|2022-08-24 06:45:00|11774.7|11770.7|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|776
1661323800000|2022-08-24 06:50:00|11770|11766|11773.1|11769.1|11773.1|11769.1|11770|11766|3866
1661324100000|2022-08-24 06:55:00|11774.7|11770.7|11770|11766|11774.7|11770.7|11770|11766|3333
1661324400000|2022-08-24 07:00:00|11771.5|11767.5|11765.3|11761.3|11773.1|11769.1|11765.3|11761.3|1222
1661324700000|2022-08-24 07:05:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11757.5|11753.5|4553
1661325000000|2022-08-24 07:10:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11759|11755|2138
1661325300000|2022-08-24 07:15:00|11762.2|11758.2|11762.2|11758.2|11765.3|11761.3|11760.6|11756.6|2616
1661325600000|2022-08-24 07:20:00|11763.7|11759.7|11759|11755|11763.7|11759.7|11757.5|11753.5|1880
1661325900000|2022-08-24 07:25:00|11757.5|11753.5|11765.3|11761.3|11766.8|11762.8|11757.5|11753.5|2575
1661326200000|2022-08-24 07:30:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11763.7|11759.7|3736
1661326500000|2022-08-24 07:35:00|11766.8|11762.8|11770|11766|11770|11766|11765.3|11761.3|1262
1661326800000|2022-08-24 07:40:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11766.8|11762.8|1926
1661327100000|2022-08-24 07:45:00|11770|11766|11770|11766|11770|11766|11766.8|11762.8|1098
1661327400000|2022-08-24 07:50:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11770|11766|1645
1661327700000|2022-08-24 07:55:00|11770|11766|11774.7|11770.7|11774.7|11770.7|11770|11766|1447
1661328000000|2022-08-24 08:00:00|11773.1|11769.1|11777.8|11773.8|11777.8|11773.8|11771.5|11767.5|2002
1661328300000|2022-08-24 08:05:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11774.7|11770.7|836
1661328600000|2022-08-24 08:10:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11773.1|11769.1|1319
1661328900000|2022-08-24 08:15:00|11773.1|11769.1|11779.3|11775.3|11779.3|11775.3|11773.1|11769.1|1379
1661329200000|2022-08-24 08:20:00|11777.8|11773.8|11780.9|11776.9|11782.5|11778.5|11777.8|11773.8|1771
1661329500000|2022-08-24 08:25:00|11782.5|11778.5|11784|11780|11785.6|11781.6|11782.5|11778.5|1967
1661329800000|2022-08-24 08:30:00|11782.5|11778.5|11784|11780|11785.6|11781.6|11780.9|11776.9|8754
1661330100000|2022-08-24 08:35:00|11783.3|11779.3|11779.3|11775.3|11784|11780|11779.3|11775.3|1857
1661330400000|2022-08-24 08:40:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|9792
1661330700000|2022-08-24 08:45:00|11780.9|11776.9|11784|11780|11785.6|11781.6|11780.9|11776.9|894
1661331000000|2022-08-24 08:50:00|11782.5|11778.5|11780.9|11776.9|11785.6|11781.6|11780.9|11776.9|11136
1661331300000|2022-08-24 08:55:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|277
1661331600000|2022-08-24 09:00:00|11784|11780|11787.2|11783.2|11787.2|11783.2|11782.5|11778.5|775
1661331900000|2022-08-24 09:05:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|1900
1661332200000|2022-08-24 09:10:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|5239
1661332500000|2022-08-24 09:15:00|11790.3|11786.3|11785.6|11781.6|11791.8|11787.8|11785.6|11781.6|1749
1661332800000|2022-08-24 09:20:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11782.5|11778.5|1438
1661333100000|2022-08-24 09:25:00|11782.5|11778.5|11777.8|11773.8|11784|11780|11777.8|11773.8|625
1661333400000|2022-08-24 09:30:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|2779
1661333700000|2022-08-24 09:35:00|11777.8|11773.8|11776.2|11772.2|11779.3|11775.3|11774.7|11770.7|3342
1661334000000|2022-08-24 09:40:00|11777|11773|11774.7|11770.7|11777.8|11773.8|11774.7|11770.7|520
1661334300000|2022-08-24 09:45:00|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|1584
1661334600000|2022-08-24 09:50:00|11772.3|11768.3|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|2293
1661334900000|2022-08-24 09:55:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|1438
1661335200000|2022-08-24 10:00:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11770|11766|1223
1661335500000|2022-08-24 10:05:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|2711
1661335800000|2022-08-24 10:10:00|11773.1|11769.1|11776.2|11772.2|11776.2|11772.2|11773.1|11769.1|242
1661336100000|2022-08-24 10:15:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|800
1661336400000|2022-08-24 10:20:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|1604
1661336700000|2022-08-24 10:25:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|1096
1661337000000|2022-08-24 10:30:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|1369
1661337300000|2022-08-24 10:35:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11769.2|11765.2|22289
1661337600000|2022-08-24 10:40:00|11768.4|11764.4|11774.7|11770.7|11774.7|11770.7|11768.4|11764.4|2177
1661337900000|2022-08-24 10:45:00|11773.1|11769.1|11768.4|11764.4|11773.1|11769.1|11768.4|11764.4|758
1661338200000|2022-08-24 10:50:00|11770|11766|11770|11766|11771.5|11767.5|11768.4|11764.4|695
1661338500000|2022-08-24 10:55:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|517
1661338800000|2022-08-24 11:00:00|11770|11766|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|7084
1661339100000|2022-08-24 11:05:00|11769.2|11765.2|11771.5|11767.5|11773.1|11769.1|11768.4|11764.4|1755
1661339400000|2022-08-24 11:10:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|630
1661339700000|2022-08-24 11:15:00|11771.5|11767.5|11765.3|11761.3|11771.5|11767.5|11765.3|11761.3|3143
1661340000000|2022-08-24 11:20:00|11763.7|11759.7|11764.5|11760.5|11766.8|11762.8|11763.7|11759.7|839
1661340300000|2022-08-24 11:25:00|11763.7|11759.7|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|846
1661340600000|2022-08-24 11:30:00|11766.8|11762.8|11760.6|11756.6|11766.8|11762.8|11759|11755|14079
1661340900000|2022-08-24 11:35:00|11759|11755|11763.7|11759.7|11765.3|11761.3|11759|11755|1750
1661341200000|2022-08-24 11:40:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|8890
1661341500000|2022-08-24 11:45:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11759|11755|2712
1661341800000|2022-08-24 11:50:00|11762.2|11758.2|11766.8|11762.8|11766.8|11762.8|11760.6|11756.6|6716
1661342100000|2022-08-24 11:55:00|11765.3|11761.3|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|2913
1661342400000|2022-08-24 12:00:00|11768.4|11764.4|11779.3|11775.3|11779.3|11775.3|11766.8|11762.8|4878
1661342700000|2022-08-24 12:05:00|11780.9|11776.9|11773.1|11769.1|11780.9|11776.9|11773.1|11769.1|3110
1661343000000|2022-08-24 12:10:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11770|11766|23146
1661343300000|2022-08-24 12:15:00|11772.3|11768.3|11770|11766|11776.2|11772.2|11768.4|11764.4|16865
1661343600000|2022-08-24 12:20:00|11768.4|11764.4|11760.6|11756.6|11770|11766|11759|11755|6974
1661343900000|2022-08-24 12:25:00|11762.2|11758.2|11766.1|11762.1|11768.4|11764.4|11760.6|11756.6|5081
1661344200000|2022-08-24 12:30:00|11760.6|11756.6|11762.2|11758.2|11768.4|11764.4|11757.5|11753.5|5967
1661344500000|2022-08-24 12:35:00|11760.6|11756.6|11751.2|11747.2|11762.2|11758.2|11749.7|11745.7|42013
1661344800000|2022-08-24 12:40:00|11749.7|11745.7|11745|11741|11751.2|11747.2|11740.3|11736.3|34298
1661345100000|2022-08-24 12:45:00|11743.4|11739.4|11741.8|11737.8|11745|11741|11737.2|11733.2|27546
1661345400000|2022-08-24 12:50:00|11740.3|11736.3|11746.5|11742.5|11746.5|11742.5|11740.3|11736.3|6525
1661345700000|2022-08-24 12:55:00|11748.1|11744.1|11749.7|11745.7|11755.9|11751.9|11748.1|11744.1|13117
1661346000000|2022-08-24 13:00:00|11751.2|11747.2|11745|11741|11751.2|11747.2|11743.4|11739.4|4477
1661346300000|2022-08-24 13:05:00|11743.4|11739.4|11746.5|11742.5|11748.1|11744.1|11741.8|11737.8|5337
1661346600000|2022-08-24 13:10:00|11748.1|11744.1|11737.2|11733.2|11748.1|11744.1|11735.6|11731.6|5309
1661346900000|2022-08-24 13:15:00|11735.6|11731.6|11737.2|11733.2|11740.3|11736.3|11732.5|11728.5|8260
1661347200000|2022-08-24 13:20:00|11738.7|11734.7|11732.5|11728.5|11741.8|11737.8|11730.9|11726.9|16054
1661347500000|2022-08-24 13:25:00|11734|11730|11730.9|11726.9|11734|11730|11730.9|11726.9|18676
1661347800000|2022-08-24 13:30:00|11732.5|11728.5|11734|11730|11737.2|11733.2|11732.5|11728.5|17247
1661348100000|2022-08-24 13:35:00|11735.6|11731.6|11738.7|11734.7|11740.3|11736.3|11730.9|11726.9|14137
1661348400000|2022-08-24 13:40:00|11737.2|11733.2|11737.2|11733.2|11740.3|11736.3|11734|11730|8554
1661348700000|2022-08-24 13:45:00|11738.7|11734.7|11735.6|11731.6|11740.3|11736.3|11734|11730|6253
1661349000000|2022-08-24 13:50:00|11734|11730|11734|11730|11735.6|11731.6|11730.9|11726.9|5300
1661349300000|2022-08-24 13:55:00|11735.6|11731.6|11732.5|11728.5|11737.2|11733.2|11732.5|11728.5|34625
1661349600000|2022-08-24 14:00:00|11730.9|11726.9|11730.9|11726.9|11735.6|11731.6|11730.9|11726.9|4507
1661349900000|2022-08-24 14:05:00|11732.5|11728.5|11730.9|11726.9|11732.5|11728.5|11730.9|11726.9|19779
1661350200000|2022-08-24 14:10:00|11732.5|11728.5|11735.6|11731.6|11737.2|11733.2|11730.9|11726.9|14862
1661350500000|2022-08-24 14:15:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11734|11730|13332
1661350800000|2022-08-24 14:20:00|11740.3|11736.3|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|30062
1661351100000|2022-08-24 14:25:00|11737.2|11733.2|11730.9|11726.9|11737.2|11733.2|11727.8|11723.8|5996
1661351400000|2022-08-24 14:30:00|11729.3|11725.3|11724.7|11720.7|11730.1|11726.1|11723.1|11719.1|23243
1661351700000|2022-08-24 14:35:00|11723.1|11719.1|11723.1|11719.1|11726.2|11722.2|11721.5|11717.5|7139
1661352000000|2022-08-24 14:40:00|11721.5|11717.5|11726.2|11722.2|11726.2|11722.2|11721.5|11717.5|3269
1661352300000|2022-08-24 14:45:00|11727.8|11723.8|11724.7|11720.7|11729.3|11725.3|11723.1|11719.1|7970
1661352600000|2022-08-24 14:50:00|11723.1|11719.1|11718.4|11714.4|11723.1|11719.1|11716.8|11712.8|16156
1661352900000|2022-08-24 14:55:00|11716.8|11712.8|11720|11716|11721.5|11717.5|11715.3|11711.3|13085
1661353200000|2022-08-24 15:00:00|11718.4|11714.4|11723.1|11719.1|11724.7|11720.7|11718.4|11714.4|9582
1661353500000|2022-08-24 15:05:00|11724.7|11720.7|11727.8|11723.8|11729.3|11725.3|11724.7|11720.7|50396
1661353800000|2022-08-24 15:10:00|11729.3|11725.3|11730.9|11726.9|11734|11730|11729.3|11725.3|6874
1661354100000|2022-08-24 15:15:00|11730.1|11726.1|11734|11730|11737.2|11733.2|11729.3|11725.3|9231
1661354400000|2022-08-24 15:20:00|11732.5|11728.5|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|5294
1661354700000|2022-08-24 15:25:00|11734|11730|11734|11730|11735.6|11731.6|11734|11730|2361
1661355000000|2022-08-24 15:30:00|11732.5|11728.5|11730.9|11726.9|11734|11730|11730.9|11726.9|11943
1661355300000|2022-08-24 15:35:00|11729.3|11725.3|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|4974
1661355600000|2022-08-24 15:40:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|8203
1661355900000|2022-08-24 15:45:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|4885
1661356200000|2022-08-24 15:50:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11721.5|11717.5|3041
1661356500000|2022-08-24 15:55:00|11726.2|11722.2|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|5547
1661356800000|2022-08-24 16:00:00|11726.2|11722.2|11723.1|11719.1|11726.2|11722.2|11723.1|11719.1|12618
1661357100000|2022-08-24 16:05:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|3011
1661357400000|2022-08-24 16:10:00|11723.1|11719.1|11726.2|11722.2|11727.8|11723.8|11723.1|11719.1|3649
1661357700000|2022-08-24 16:15:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|6082
1661358000000|2022-08-24 16:20:00|11727.8|11723.8|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|13089
1661358300000|2022-08-24 16:25:00|11726.2|11722.2|11721.5|11717.5|11726.2|11722.2|11721.5|11717.5|5740
1661358600000|2022-08-24 16:30:00|11723.1|11719.1|11720|11716|11723.1|11719.1|11718.4|11714.4|5486
1661358900000|2022-08-24 16:35:00|11718.4|11714.4|11720|11716|11720|11716|11718.4|11714.4|2633
1661359200000|2022-08-24 16:40:00|11721.5|11717.5|11721.5|11717.5|11723.1|11719.1|11720|11716|4816
1661359500000|2022-08-24 16:45:00|11723.1|11719.1|11721.5|11717.5|11723.1|11719.1|11721.5|11717.5|7495
1661359800000|2022-08-24 16:50:00|11723.1|11719.1|11720|11716|11724.7|11720.7|11720|11716|5020
1661360100000|2022-08-24 16:55:00|11718.4|11714.4|11720|11716|11720|11716|11718.4|11714.4|2727
1661360400000|2022-08-24 17:00:00|11718.4|11714.4|11713.7|11709.7|11720|11716|11712.2|11708.2|7180
1661360700000|2022-08-24 17:05:00|11715.3|11711.3|11716.8|11712.8|11718.4|11714.4|11713.7|11709.7|6054
1661361000000|2022-08-24 17:10:00|11715.3|11711.3|11716.8|11712.8|11716.8|11712.8|11712.9|11708.9|3325
1661361300000|2022-08-24 17:15:00|11715.3|11711.3|11716.8|11712.8|11720|11716|11715.3|11711.3|2136
1661361600000|2022-08-24 17:20:00|||||||||3927
1661361900000|2022-08-24 17:25:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11716.8|11712.8|4690
1661362200000|2022-08-24 17:30:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11715.3|11711.3|1570
1661362500000|2022-08-24 17:35:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11715.3|11711.3|22017
1661362800000|2022-08-24 17:40:00|11720|11716|11723.1|11719.1|11723.1|11719.1|11718.4|11714.4|5249
1661363100000|2022-08-24 17:45:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|1125
1661363400000|2022-08-24 17:50:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|4905
1661363700000|2022-08-24 17:55:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|707
1661364000000|2022-08-24 18:00:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|25944
1661364300000|2022-08-24 18:05:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|7585
1661364600000|2022-08-24 18:10:00|11723.1|11719.1|11724.7|11720.7|11726.2|11722.2|11723.1|11719.1|1786
1661364900000|2022-08-24 18:15:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|10160
1661365200000|2022-08-24 18:20:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|12818
1661365500000|2022-08-24 18:25:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|3569
1661365800000|2022-08-24 18:30:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|5075
1661366100000|2022-08-24 18:35:00|11723.1|11719.1|11726.2|11722.2|11726.2|11722.2|11723.1|11719.1|2516
1661366400000|2022-08-24 18:40:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|7648
1661366700000|2022-08-24 18:45:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|1689
1661367000000|2022-08-24 18:50:00|11726.2|11722.2|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|2722
1661367300000|2022-08-24 18:55:00|11729.3|11725.3|11726.2|11722.2|11729.3|11725.3|11726.2|11722.2|4764
1661367600000|2022-08-24 19:00:00|11727.8|11723.8|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|11047
1661367900000|2022-08-24 19:05:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|9602
1661368200000|2022-08-24 19:10:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|1992
1661368500000|2022-08-24 19:15:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|4374
1661368800000|2022-08-24 19:20:00|11723.1|11719.1|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|1709
1661369100000|2022-08-24 19:25:00|11721.5|11717.5|11720|11716|11723.1|11719.1|11718.4|11714.4|3221
1661369400000|2022-08-24 19:30:00|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|27787
1661369700000|2022-08-24 19:35:00|11720|11716|11720|11716|11720|11716|11720|11716|5238
1661370000000|2022-08-24 19:40:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11718.4|11714.4|10260
1661370300000|2022-08-24 19:45:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|6594
1661370600000|2022-08-24 19:50:00|11720|11716|11720|11716|11720|11716|11720|11716|5641
1661370900000|2022-08-24 19:55:00|11721.5|11717.5|11721.5|11717.5|11723.1|11719.1|11721.5|11717.5|25471
1661371200000|2022-08-24 20:00:00|11723.1|11719.1|11721.5|11717.5|11724.7|11720.7|11721.5|11717.5|7793
1661371500000|2022-08-24 20:05:00|||||||||828
1661371800000|2022-08-24 20:10:00|11720|11716|11721.5|11717.5|11723.1|11719.1|11720|11716|1469
1661372100000|2022-08-24 20:15:00|11723.1|11719.1|11723.1|11719.1|11724.7|11720.7|11721.5|11717.5|3591
1661372400000|2022-08-24 20:20:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|10894
1661372700000|2022-08-24 20:25:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|756
1661373000000|2022-08-24 20:30:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|8776
1661373300000|2022-08-24 20:35:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|19802
1661373600000|2022-08-24 20:40:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|1938
1661373900000|2022-08-24 20:45:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|2636
1661374200000|2022-08-24 20:50:00|11726.2|11722.2|11727.8|11723.8|11727.8|11723.8|11724.7|11720.7|3304
1661374500000|2022-08-24 20:55:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11723.1|11719.1|3320
1661378400000|2022-08-24 22:00:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|461
1661378700000|2022-08-24 22:05:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|36
1661379000000|2022-08-24 22:10:00|||||||||278
1661379300000|2022-08-24 22:15:00|||||||||195
1661379600000|2022-08-24 22:20:00|||||||||3
1661379900000|2022-08-24 22:25:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|180
1661380200000|2022-08-24 22:30:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|150
1661380500000|2022-08-24 22:35:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|232
1661380800000|2022-08-24 22:40:00|11727|11723|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|177
1661381100000|2022-08-24 22:45:00|||||||||76
1661381400000|2022-08-24 22:50:00|||||||||35
1661381700000|2022-08-24 22:55:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|29
1661382000000|2022-08-24 23:00:00|||||||||22
1661382300000|2022-08-24 23:05:00|||||||||2
1661382600000|2022-08-24 23:10:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|127
1661382900000|2022-08-24 23:15:00|11725.4|11721.4|11724.7|11720.7|11725.4|11721.4|11724.7|11720.7|37
1661383200000|2022-08-24 23:20:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|211
1661383500000|2022-08-24 23:25:00|||||||||8
1661384100000|2022-08-24 23:35:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|228
1661384400000|2022-08-24 23:40:00|||||||||137
1661384700000|2022-08-24 23:45:00|||||||||26
1661385000000|2022-08-24 23:50:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|55
1661385300000|2022-08-24 23:55:00|||||||||240
1661385600000|2022-08-25 00:00:00|11724.7|11720.7|11721.5|11717.5|11724.7|11720.7|11721.5|11717.5|1010
1661385900000|2022-08-25 00:05:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|192
1661386200000|2022-08-25 00:10:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|11750
1661386500000|2022-08-25 00:15:00|11727.8|11723.8|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|330
1661386800000|2022-08-25 00:20:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11723.1|11719.1|151
1661387100000|2022-08-25 00:25:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|256
1661387400000|2022-08-25 00:30:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|70
1661387700000|2022-08-25 00:35:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|219
1661388000000|2022-08-25 00:40:00|||||||||628
1661388300000|2022-08-25 00:45:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|54
1661388600000|2022-08-25 00:50:00|11723.9|11719.9|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|248
1661388900000|2022-08-25 00:55:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|234
1661389200000|2022-08-25 01:00:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|226
1661389500000|2022-08-25 01:05:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|301
1661389800000|2022-08-25 01:10:00|||||||||65
1661390100000|2022-08-25 01:15:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|720
1661390400000|2022-08-25 01:20:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|304
1661390700000|2022-08-25 01:25:00|||||||||494
1661391000000|2022-08-25 01:30:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|464
1661391300000|2022-08-25 01:35:00|11730.9|11726.9|11732.5|11728.5|11732.5|11728.5|11730.9|11726.9|937
1661391600000|2022-08-25 01:40:00|||||||||58
1661391900000|2022-08-25 01:45:00|11734|11730|11729.3|11725.3|11734|11730|11729.3|11725.3|1350
1661392200000|2022-08-25 01:50:00|11730.9|11726.9|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|1164
1661392500000|2022-08-25 01:55:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|876
1661392800000|2022-08-25 02:00:00|||||||||965
1661393100000|2022-08-25 02:05:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11727.8|11723.8|727
1661393400000|2022-08-25 02:10:00|11729.3|11725.3|11727.8|11723.8|11730.9|11726.9|11727.8|11723.8|594
1661393700000|2022-08-25 02:15:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|2520
1661394000000|2022-08-25 02:20:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11727.8|11723.8|1099
1661394300000|2022-08-25 02:25:00|11730.9|11726.9|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|1368
1661394600000|2022-08-25 02:30:00|11727.8|11723.8|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|3014
1661394900000|2022-08-25 02:35:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|137
1661395200000|2022-08-25 02:40:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|234
1661395500000|2022-08-25 02:45:00|||||||||192
1661395800000|2022-08-25 02:50:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|532
1661396100000|2022-08-25 02:55:00|||||||||464
1661396400000|2022-08-25 03:00:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|159
1661396700000|2022-08-25 03:05:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|544
1661397000000|2022-08-25 03:10:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|171
1661397300000|2022-08-25 03:15:00|||||||||205
1661397600000|2022-08-25 03:20:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|405
1661397900000|2022-08-25 03:25:00|||||||||118
1661398200000|2022-08-25 03:30:00|||||||||326
1661398500000|2022-08-25 03:35:00|11724.7|11720.7|11727.8|11723.8|11727.8|11723.8|11724.7|11720.7|1045
1661398800000|2022-08-25 03:40:00|||||||||724
1661399100000|2022-08-25 03:45:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|312
1661399400000|2022-08-25 03:50:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11724.7|11720.7|364
1661399700000|2022-08-25 03:55:00|||||||||148
1661400000000|2022-08-25 04:00:00|11725.4|11721.4|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|258
1661400300000|2022-08-25 04:05:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|2190
1661400600000|2022-08-25 04:10:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|531
1661400900000|2022-08-25 04:15:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|475
1661401200000|2022-08-25 04:20:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|634
1661401500000|2022-08-25 04:25:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|626
1661401800000|2022-08-25 04:30:00|11729.3|11725.3|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|8121
1661402100000|2022-08-25 04:35:00|11729.3|11725.3|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|746
1661402400000|2022-08-25 04:40:00|11730.1|11726.1|11730.9|11726.9|11730.9|11726.9|11730.1|11726.1|382
1661402700000|2022-08-25 04:45:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|440
1661403000000|2022-08-25 04:50:00|11732.5|11728.5|11732.5|11728.5|11732.5|11728.5|11730.9|11726.9|747
1661403300000|2022-08-25 04:55:00|||||||||195
1661403600000|2022-08-25 05:00:00|11734|11730|11734|11730|11734|11730|11732.5|11728.5|15246
1661403900000|2022-08-25 05:05:00|11732.5|11728.5|11732.5|11728.5|11734|11730|11732.5|11728.5|2696
1661404200000|2022-08-25 05:10:00|11730.9|11726.9|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|753
1661404500000|2022-08-25 05:15:00|11728.6|11724.6|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|422
1661404800000|2022-08-25 05:20:00|11727.8|11723.8|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|664
1661405100000|2022-08-25 05:25:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11726.2|11722.2|1541
1661405400000|2022-08-25 05:30:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|579
1661405700000|2022-08-25 05:35:00|11727.8|11723.8|11729.3|11725.3|11730.9|11726.9|11727.8|11723.8|729
1661406000000|2022-08-25 05:40:00|11730.9|11726.9|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|771
1661406300000|2022-08-25 05:45:00|11730.9|11726.9|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|688
1661406600000|2022-08-25 05:50:00|||||||||435
1661406900000|2022-08-25 05:55:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|177
1661407200000|2022-08-25 06:00:00|11729.3|11725.3|11726.2|11722.2|11730.9|11726.9|11724.7|11720.7|1579
1661407500000|2022-08-25 06:05:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|290
1661407800000|2022-08-25 06:10:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|788
1661408100000|2022-08-25 06:15:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11720|11716|2317
1661408400000|2022-08-25 06:20:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11723.1|11719.1|1911
1661408700000|2022-08-25 06:25:00|11727.8|11723.8|11729.3|11725.3|11730.9|11726.9|11727.8|11723.8|6534
1661409000000|2022-08-25 06:30:00|11730.9|11726.9|11729.3|11725.3|11734|11730|11729.3|11725.3|5029
1661409300000|2022-08-25 06:35:00|11730.9|11726.9|11735.6|11731.6|11735.6|11731.6|11729.3|11725.3|3619
1661409600000|2022-08-25 06:40:00|11734|11730|11734|11730|11737.2|11733.2|11734|11730|4898
1661409900000|2022-08-25 06:45:00|11732.5|11728.5|11730.9|11726.9|11735.6|11731.6|11730.9|11726.9|2277
1661410200000|2022-08-25 06:50:00|11730.1|11726.1|11732.5|11728.5|11732.5|11728.5|11729.3|11725.3|1684
1661410500000|2022-08-25 06:55:00|11734|11730|11732.5|11728.5|11734|11730|11732.5|11728.5|730
1661410800000|2022-08-25 07:00:00|11730.9|11726.9|11735.6|11731.6|11738.7|11734.7|11730.9|11726.9|2146
1661411100000|2022-08-25 07:05:00|11734|11730|11732.5|11728.5|11734|11730|11730.9|11726.9|1109
1661411400000|2022-08-25 07:10:00|11734|11730|11737.2|11733.2|11738.7|11734.7|11732.5|11728.5|1070
1661411700000|2022-08-25 07:15:00|11738.7|11734.7|11738.7|11734.7|11738.7|11734.7|11735.6|11731.6|2328
1661412000000|2022-08-25 07:20:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|2425
1661412300000|2022-08-25 07:25:00|11741.8|11737.8|11745|11741|11745|11741|11741.8|11737.8|5446
1661412600000|2022-08-25 07:30:00|11743.4|11739.4|11740.3|11736.3|11745|11741|11738.7|11734.7|3402
1661412900000|2022-08-25 07:35:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11738.7|11734.7|1764
1661413200000|2022-08-25 07:40:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|8921
1661413500000|2022-08-25 07:45:00|11741.8|11737.8|11743.4|11739.4|11745|11741|11741.8|11737.8|1420
1661413800000|2022-08-25 07:50:00|11744.2|11740.2|11743.4|11739.4|11745|11741|11743.4|11739.4|2200
1661414100000|2022-08-25 07:55:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11745|11741|2129
1661414400000|2022-08-25 08:00:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11741.8|11737.8|40224
1661414700000|2022-08-25 08:05:00|11747.3|11743.3|11743.4|11739.4|11748.1|11744.1|11743.4|11739.4|2345
1661415000000|2022-08-25 08:10:00|11745|11741|11741.8|11737.8|11745|11741|11741.8|11737.8|658
1661415300000|2022-08-25 08:15:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|2128
1661415600000|2022-08-25 08:20:00|11741.1|11737.1|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|1949
1661415900000|2022-08-25 08:25:00|11738.7|11734.7|11738.7|11734.7|11740.3|11736.3|11737.2|11733.2|1969
1661416200000|2022-08-25 08:30:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|827
1661416500000|2022-08-25 08:35:00|11738.7|11734.7|11738.7|11734.7|11740.3|11736.3|11737.2|11733.2|3081
1661416800000|2022-08-25 08:40:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|15005
1661417100000|2022-08-25 08:45:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|436
1661417400000|2022-08-25 08:50:00|11743.4|11739.4|11738.7|11734.7|11743.4|11739.4|11738.7|11734.7|5068
1661417700000|2022-08-25 08:55:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11738.7|11734.7|6859
1661418000000|2022-08-25 09:00:00|11743.4|11739.4|11745|11741|11746.5|11742.5|11743.4|11739.4|3233
1661418300000|2022-08-25 09:05:00|11746.5|11742.5|11746.5|11742.5|11746.5|11742.5|11745|11741|6727
1661418600000|2022-08-25 09:10:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11745|11741|2359
1661418900000|2022-08-25 09:15:00|11746.5|11742.5|11749.7|11745.7|11749.7|11745.7|11746.5|11742.5|2465
1661419200000|2022-08-25 09:20:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|2232
1661419500000|2022-08-25 09:25:00|11753.6|11749.6|11751.2|11747.2|11753.6|11749.6|11749.7|11745.7|13270
1661419800000|2022-08-25 09:30:00|11752.8|11748.8|11748.1|11744.1|11752.8|11748.8|11745|11741|23957
1661420100000|2022-08-25 09:35:00|11749.7|11745.7|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|44705
1661420400000|2022-08-25 09:40:00|11752|11748|11749.7|11745.7|11752.8|11748.8|11748.1|11744.1|3866
1661420700000|2022-08-25 09:45:00|11748.1|11744.1|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|1902
1661421000000|2022-08-25 09:50:00|11748.1|11744.1|11746.5|11742.5|11749.7|11745.7|11746.5|11742.5|1677
1661421300000|2022-08-25 09:55:00|11748.1|11744.1|11743.4|11739.4|11748.1|11744.1|11743.4|11739.4|2355
1661421600000|2022-08-25 10:00:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|2607
1661421900000|2022-08-25 10:05:00|11738.7|11734.7|11738.7|11734.7|11740.3|11736.3|11737.2|11733.2|17229
1661422200000|2022-08-25 10:10:00|11740.3|11736.3|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|10168
1661422500000|2022-08-25 10:15:00|11741.8|11737.8|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|567
1661422800000|2022-08-25 10:20:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|2057
1661423100000|2022-08-25 10:25:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|357
1661423400000|2022-08-25 10:30:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|1398
1661423700000|2022-08-25 10:35:00|11741.1|11737.1|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|818
1661424000000|2022-08-25 10:40:00|11740.3|11736.3|11746.5|11742.5|11746.5|11742.5|11740.3|11736.3|1526
1661424300000|2022-08-25 10:45:00|11745|11741|11743.4|11739.4|11746.5|11742.5|11743.4|11739.4|13024
1661424600000|2022-08-25 10:50:00|11741.8|11737.8|11741.8|11737.8|11745|11741|11741.8|11737.8|641
1661424900000|2022-08-25 10:55:00|11743.4|11739.4|11732.5|11728.5|11743.4|11739.4|11732.5|11728.5|6117
1661425200000|2022-08-25 11:00:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|714
1661425500000|2022-08-25 11:05:00|11737.2|11733.2|11735.6|11731.6|11738.7|11734.7|11734|11730|1150
1661425800000|2022-08-25 11:10:00|11737.2|11733.2|11734|11730|11737.2|11733.2|11734|11730|837
1661426100000|2022-08-25 11:15:00|11735.6|11731.6|11737.2|11733.2|11738.7|11734.7|11734|11730|2083
1661426400000|2022-08-25 11:20:00|11735.6|11731.6|11741.8|11737.8|11741.8|11737.8|11734|11730|1970
1661426700000|2022-08-25 11:25:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|2894
1661427000000|2022-08-25 11:30:00|11740.3|11736.3|11735.6|11731.6|11741.8|11737.8|11732.5|11728.5|2431
1661427300000|2022-08-25 11:35:00|11734|11730|11740.3|11736.3|11741.8|11737.8|11734|11730|3297
1661427600000|2022-08-25 11:40:00|11741.1|11737.1|11738.7|11734.7|11743.4|11739.4|11738.7|11734.7|6415
1661427900000|2022-08-25 11:45:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|1353
1661428200000|2022-08-25 11:50:00|11741.8|11737.8|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|1239
1661428500000|2022-08-25 11:55:00|11740.3|11736.3|11737.2|11733.2|11740.3|11736.3|11737.2|11733.2|2632
1661428800000|2022-08-25 12:00:00|11738.7|11734.7|11732.5|11728.5|11738.7|11734.7|11730.9|11726.9|20477
1661429100000|2022-08-25 12:05:00|11730.9|11726.9|11729.3|11725.3|11732.5|11728.5|11727.8|11723.8|10104
1661429400000|2022-08-25 12:10:00|11730.9|11726.9|11729.3|11725.3|11732.5|11728.5|11727.8|11723.8|3981
1661429700000|2022-08-25 12:15:00|11727.8|11723.8|11730.9|11726.9|11730.9|11726.9|11727.8|11723.8|4747
1661430000000|2022-08-25 12:20:00|11729.3|11725.3|11730.9|11726.9|11732.5|11728.5|11727.8|11723.8|7099
1661430300000|2022-08-25 12:25:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11727.8|11723.8|5612
1661430600000|2022-08-25 12:30:00|11730.9|11726.9|11723.1|11719.1|11730.9|11726.9|11713.7|11709.7|13602
1661430900000|2022-08-25 12:35:00|11721.5|11717.5|11720|11716|11721.5|11717.5|11716.8|11712.8|5654
1661431200000|2022-08-25 12:40:00|11721.5|11717.5|11721.5|11717.5|11723.1|11719.1|11715.3|11711.3|11090
1661431500000|2022-08-25 12:45:00|11720.8|11716.8|11720|11716|11724.7|11720.7|11718.4|11714.4|7162
1661431800000|2022-08-25 12:50:00|11718.4|11714.4|11727.8|11723.8|11729.3|11725.3|11718.4|11714.4|3623
1661432100000|2022-08-25 12:55:00|11729.3|11725.3|11734|11730|11735.6|11731.6|11727.8|11723.8|10795
1661432400000|2022-08-25 13:00:00|11735.6|11731.6|11727.8|11723.8|11735.6|11731.6|11727.8|11723.8|5829
1661432700000|2022-08-25 13:05:00|11728.6|11724.6|11721.5|11717.5|11729.3|11725.3|11720|11716|5331
1661433000000|2022-08-25 13:10:00|11723.1|11719.1|11729.3|11725.3|11730.9|11726.9|11723.1|11719.1|4723
1661433300000|2022-08-25 13:15:00|11730.9|11726.9|11730.9|11726.9|11735.6|11731.6|11727.8|11723.8|8011
1661433600000|2022-08-25 13:20:00|11732.5|11728.5|11734|11730|11735.6|11731.6|11732.5|11728.5|6474
1661433900000|2022-08-25 13:25:00|11735.6|11731.6|11734|11730|11735.6|11731.6|11732.5|11728.5|5849
1661434200000|2022-08-25 13:30:00|11732.5|11728.5|11732.5|11728.5|11737.2|11733.2|11730.9|11726.9|12764
1661434500000|2022-08-25 13:35:00|11734|11730|11726.2|11722.2|11734|11730|11726.2|11722.2|5449
1661434800000|2022-08-25 13:40:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11720|11716|4505
1661435100000|2022-08-25 13:45:00|11723.1|11719.1|11721.5|11717.5|11724.7|11720.7|11721.5|11717.5|6953
1661435400000|2022-08-25 13:50:00|11723.1|11719.1|11727.8|11723.8|11727.8|11723.8|11721.5|11717.5|2676
1661435700000|2022-08-25 13:55:00|11726.2|11722.2|11729.3|11725.3|11729.3|11725.3|11726.2|11722.2|4923
1661436000000|2022-08-25 14:00:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11724.7|11720.7|20765
1661436300000|2022-08-25 14:05:00|11727.8|11723.8|11738.7|11734.7|11738.7|11734.7|11727.8|11723.8|8116
1661436600000|2022-08-25 14:10:00|11737.2|11733.2|11738.7|11734.7|11745|11741|11737.2|11733.2|39042
1661436900000|2022-08-25 14:15:00|11737.2|11733.2|11737.2|11733.2|11741.8|11737.8|11737.2|11733.2|10505
1661437200000|2022-08-25 14:20:00|11735.6|11731.6|11737.2|11733.2|11738.7|11734.7|11734|11730|4305
1661437500000|2022-08-25 14:25:00|11738.7|11734.7|11727.8|11723.8|11738.7|11734.7|11727.8|11723.8|9121
1661437800000|2022-08-25 14:30:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11726.2|11722.2|4656
1661438100000|2022-08-25 14:35:00|11726.2|11722.2|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|7677
1661438400000|2022-08-25 14:40:00|11723.1|11719.1|11723.1|11719.1|11726.2|11722.2|11721.5|11717.5|82148
1661438700000|2022-08-25 14:45:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11723.1|11719.1|5082
1661439000000|2022-08-25 14:50:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11723.1|11719.1|6947
1661439300000|2022-08-25 14:55:00|11727.8|11723.8|11732.5|11728.5|11732.5|11728.5|11727.8|11723.8|37325
1661439600000|2022-08-25 15:00:00|11730.9|11726.9|11732.5|11728.5|11732.5|11728.5|11729.3|11725.3|9768
1661439900000|2022-08-25 15:05:00|11734|11730|11734|11730|11734|11730|11730.9|11726.9|69058
1661440200000|2022-08-25 15:10:00|11735.6|11731.6|11743.4|11739.4|11743.4|11739.4|11734|11730|8489
1661440500000|2022-08-25 15:15:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11737.2|11733.2|9027
1661440800000|2022-08-25 15:20:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|3271
1661441100000|2022-08-25 15:25:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|20326
1661441400000|2022-08-25 15:30:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|55205
1661441700000|2022-08-25 15:35:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|16086
1661442000000|2022-08-25 15:40:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11741.8|11737.8|12564
1661442300000|2022-08-25 15:45:00|11743.4|11739.4|11745|11741|11745|11741|11743.4|11739.4|12678
1661442600000|2022-08-25 15:50:00|11743.4|11739.4|11743.4|11739.4|11746.5|11742.5|11743.4|11739.4|5237
1661442900000|2022-08-25 15:55:00|11741.8|11737.8|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|3197
1661443200000|2022-08-25 16:00:00|11737.2|11733.2|11737.2|11733.2|11738.7|11734.7|11735.6|11731.6|8185
1661443500000|2022-08-25 16:05:00|11738.7|11734.7|11741.8|11737.8|11741.8|11737.8|11738.7|11734.7|3059
1661443800000|2022-08-25 16:10:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11738.7|11734.7|3642
1661444100000|2022-08-25 16:15:00|11743.4|11739.4|11745|11741|11745|11741|11743.4|11739.4|2966
1661444400000|2022-08-25 16:20:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11743.4|11739.4|2722
1661444700000|2022-08-25 16:25:00|11743.4|11739.4|11743.4|11739.4|11745|11741|11743.4|11739.4|4126
1661445000000|2022-08-25 16:30:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|3717
1661445300000|2022-08-25 16:35:00|11741.8|11737.8|11745|11741|11745|11741|11741.8|11737.8|10119
1661445600000|2022-08-25 16:40:00|11743.4|11739.4|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|18486
1661445900000|2022-08-25 16:45:00|11748.1|11744.1|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|24984
1661446200000|2022-08-25 16:50:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|31386
1661446500000|2022-08-25 16:55:00|11748.1|11744.1|11747.3|11743.3|11748.1|11744.1|11746.5|11742.5|5333
1661446800000|2022-08-25 17:00:00|11746.5|11742.5|11760.6|11756.6|11763.7|11759.7|11746.5|11742.5|9462
1661447100000|2022-08-25 17:05:00|11762.2|11758.2|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|9351
1661447400000|2022-08-25 17:10:00|11762.9|11758.9|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|6684
1661447700000|2022-08-25 17:15:00|11766.8|11762.8|11762.2|11758.2|11768.4|11764.4|11762.2|11758.2|7379
1661448000000|2022-08-25 17:20:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|3987
1661448300000|2022-08-25 17:25:00|11765.3|11761.3|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|5465
1661448600000|2022-08-25 17:30:00|11762.2|11758.2|11766.8|11762.8|11768.4|11764.4|11762.2|11758.2|4957
1661448900000|2022-08-25 17:35:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|3359
1661449200000|2022-08-25 17:40:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|6337
1661449500000|2022-08-25 17:45:00|11765.3|11761.3|11773.1|11769.1|11773.1|11769.1|11765.3|11761.3|4491
1661449800000|2022-08-25 17:50:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|4867
1661450100000|2022-08-25 17:55:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|5530
1661450400000|2022-08-25 18:00:00|11777.8|11773.8|11773.1|11769.1|11777.8|11773.8|11773.1|11769.1|14589
1661450700000|2022-08-25 18:05:00|11774.7|11770.7|11770|11766|11774.7|11770.7|11770|11766|43347
1661451000000|2022-08-25 18:10:00|11771.5|11767.5|11774.7|11770.7|11774.7|11770.7|11770|11766|10677
1661451300000|2022-08-25 18:15:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|3388
1661451600000|2022-08-25 18:20:00|11776.2|11772.2|11777.8|11773.8|11779.3|11775.3|11774.7|11770.7|8743
1661451900000|2022-08-25 18:25:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|13584
1661452200000|2022-08-25 18:30:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|4064
1661452500000|2022-08-25 18:35:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|2304
1661452800000|2022-08-25 18:40:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11779.3|11775.3|54421
1661453100000|2022-08-25 18:45:00|11780.9|11776.9|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|4026
1661453400000|2022-08-25 18:50:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|3214
1661453700000|2022-08-25 18:55:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|4850
1661454000000|2022-08-25 19:00:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|30323
1661454300000|2022-08-25 19:05:00|11779.3|11775.3|11776.2|11772.2|11779.3|11775.3|11776.2|11772.2|2341
1661454600000|2022-08-25 19:10:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|9657
1661454900000|2022-08-25 19:15:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|3690
1661455200000|2022-08-25 19:20:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|2949
1661455500000|2022-08-25 19:25:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|2629
1661455800000|2022-08-25 19:30:00|11773.1|11769.1|11770|11766|11773.1|11769.1|11770|11766|5084
1661456100000|2022-08-25 19:35:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11770|11766|1477
1661456400000|2022-08-25 19:40:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11770|11766|4314
1661456700000|2022-08-25 19:45:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|9138
1661457000000|2022-08-25 19:50:00|11771.5|11767.5|11774.7|11770.7|11776.2|11772.2|11771.5|11767.5|7619
1661457300000|2022-08-25 19:55:00|11775.4|11771.4|11779.3|11775.3|11779.3|11775.3|11774.7|11770.7|3253
1661457600000|2022-08-25 20:00:00|11777.8|11773.8|11774.7|11770.7|11779.3|11775.3|11774.7|11770.7|3449
1661457900000|2022-08-25 20:05:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|653
1661458200000|2022-08-25 20:10:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|2206
1661458500000|2022-08-25 20:15:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|3993
1661458800000|2022-08-25 20:20:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|2897
1661459100000|2022-08-25 20:25:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|984
1661459400000|2022-08-25 20:30:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|761
1661459700000|2022-08-25 20:35:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|1098
1661460000000|2022-08-25 20:40:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|1172
1661460300000|2022-08-25 20:45:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|3737
1661460600000|2022-08-25 20:50:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|5274
1661460900000|2022-08-25 20:55:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|1689
1661464800000|2022-08-25 22:00:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|159
1661465100000|2022-08-25 22:05:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|172
1661465400000|2022-08-25 22:10:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|424
1661465700000|2022-08-25 22:15:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|133
1661466000000|2022-08-25 22:20:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|152
1661466300000|2022-08-25 22:25:00|||||||||203
1661466600000|2022-08-25 22:30:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|176
1661466900000|2022-08-25 22:35:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|227
1661467200000|2022-08-25 22:40:00|||||||||84
1661467500000|2022-08-25 22:45:00|||||||||100
1661467800000|2022-08-25 22:50:00|||||||||8
1661468100000|2022-08-25 22:55:00|||||||||23
1661468400000|2022-08-25 23:00:00|||||||||7
1661468700000|2022-08-25 23:05:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|42
1661469000000|2022-08-25 23:10:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|33
1661469300000|2022-08-25 23:15:00|11775.4|11771.4|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|283
1661469600000|2022-08-25 23:20:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|133
1661469900000|2022-08-25 23:25:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|24
1661470200000|2022-08-25 23:30:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|432
1661470500000|2022-08-25 23:35:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|173
1661470800000|2022-08-25 23:40:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|167
1661471100000|2022-08-25 23:45:00|||||||||125
1661471400000|2022-08-25 23:50:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|1051
1661471700000|2022-08-25 23:55:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|145
1661472000000|2022-08-26 00:00:00|11773.1|11769.1|11770|11766|11774.7|11770.7|11770|11766|1142
1661472300000|2022-08-26 00:05:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|745
1661472600000|2022-08-26 00:10:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|618
1661472900000|2022-08-26 00:15:00|11770|11766|11770|11766|11770|11766|11770|11766|148
1661473200000|2022-08-26 00:20:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11770|11766|310
1661473500000|2022-08-26 00:25:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|420
1661473800000|2022-08-26 00:30:00|11770|11766|11773.1|11769.1|11773.1|11769.1|11770|11766|3777
1661474100000|2022-08-26 00:35:00|||||||||2893
1661474400000|2022-08-26 00:40:00|11774.7|11770.7|11776.2|11772.2|11777.8|11773.8|11773.1|11769.1|860
1661474700000|2022-08-26 00:45:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|722
1661475000000|2022-08-26 00:50:00|11774.7|11770.7|11770|11766|11774.7|11770.7|11770|11766|1676
1661475300000|2022-08-26 00:55:00|11769.2|11765.2|11770|11766|11771.5|11767.5|11768.4|11764.4|751
1661475600000|2022-08-26 01:00:00|11768.4|11764.4|11766.8|11762.8|11770|11766|11766.8|11762.8|987
1661475900000|2022-08-26 01:05:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|546
1661476200000|2022-08-26 01:10:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11766.8|11762.8|480
1661476500000|2022-08-26 01:15:00|||||||||485
1661476800000|2022-08-26 01:20:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|650
1661477100000|2022-08-26 01:25:00|||||||||451
1661477400000|2022-08-26 01:30:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|187
1661477700000|2022-08-26 01:35:00|11768.4|11764.4|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|783
1661478000000|2022-08-26 01:40:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|391
1661478300000|2022-08-26 01:45:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|388
1661478600000|2022-08-26 01:50:00|||||||||448
1661478900000|2022-08-26 01:55:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|1601
1661479200000|2022-08-26 02:00:00|||||||||892
1661479500000|2022-08-26 02:05:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|427
1661479800000|2022-08-26 02:10:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|951
1661480100000|2022-08-26 02:15:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|442
1661480400000|2022-08-26 02:20:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|753
1661480700000|2022-08-26 02:25:00|||||||||1789
1661481000000|2022-08-26 02:30:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|739
1661481300000|2022-08-26 02:35:00|||||||||186
1661481600000|2022-08-26 02:40:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|751
1661481900000|2022-08-26 02:45:00|||||||||6867
1661482200000|2022-08-26 02:50:00|||||||||64
1661482500000|2022-08-26 02:55:00|||||||||304
1661482800000|2022-08-26 03:00:00|||||||||386
1661483100000|2022-08-26 03:05:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|380
1661483400000|2022-08-26 03:10:00|||||||||101
1661483700000|2022-08-26 03:15:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|390
1661484000000|2022-08-26 03:20:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|540
1661484300000|2022-08-26 03:25:00|||||||||139
1661484600000|2022-08-26 03:30:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|592
1661484900000|2022-08-26 03:35:00|11766.1|11762.1|11765.3|11761.3|11766.1|11762.1|11765.3|11761.3|188
1661485200000|2022-08-26 03:40:00|||||||||69
1661485500000|2022-08-26 03:45:00|||||||||391
1661485800000|2022-08-26 03:50:00|||||||||64
1661486100000|2022-08-26 03:55:00|||||||||305
1661486400000|2022-08-26 04:00:00|||||||||318
1661486700000|2022-08-26 04:05:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|481
1661487000000|2022-08-26 04:10:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|506
1661487300000|2022-08-26 04:15:00|||||||||276
1661487600000|2022-08-26 04:20:00|||||||||180
1661487900000|2022-08-26 04:25:00|||||||||305
1661488200000|2022-08-26 04:30:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|692
1661488500000|2022-08-26 04:35:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|734
1661488800000|2022-08-26 04:40:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|300
1661489100000|2022-08-26 04:45:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11759|11755|524
1661489400000|2022-08-26 04:50:00|11759.8|11755.8|11759|11755|11760.6|11756.6|11759|11755|162
1661489700000|2022-08-26 04:55:00|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|721
1661490000000|2022-08-26 05:00:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|526
1661490300000|2022-08-26 05:05:00|11760.6|11756.6|11765.3|11761.3|11765.3|11761.3|11760.6|11756.6|1010
1661490600000|2022-08-26 05:10:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|856
1661490900000|2022-08-26 05:15:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|745
1661491200000|2022-08-26 05:20:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|84
1661491500000|2022-08-26 05:25:00|||||||||84
1661491800000|2022-08-26 05:30:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|585
1661492100000|2022-08-26 05:35:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|255
1661492400000|2022-08-26 05:40:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|343
1661492700000|2022-08-26 05:45:00|11762.9|11758.9|11762.2|11758.2|11763.7|11759.7|11760.6|11756.6|574
1661493000000|2022-08-26 05:50:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|638
1661493300000|2022-08-26 05:55:00|||||||||111
1661493600000|2022-08-26 06:00:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|1303
1661493900000|2022-08-26 06:05:00|11762.9|11758.9|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|531
1661494200000|2022-08-26 06:10:00|11763.7|11759.7|11760.6|11756.6|11763.7|11759.7|11760.6|11756.6|1361
1661494500000|2022-08-26 06:15:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|1768
1661494800000|2022-08-26 06:20:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11757.5|11753.5|626
1661495100000|2022-08-26 06:25:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11759|11755|622
1661495400000|2022-08-26 06:30:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11759|11755|2037
1661495700000|2022-08-26 06:35:00|11762.2|11758.2|11757.5|11753.5|11763.7|11759.7|11757.5|11753.5|1906
1661496000000|2022-08-26 06:40:00|11755.9|11751.9|11754.3|11750.3|11757.5|11753.5|11754.3|11750.3|1209
1661496300000|2022-08-26 06:45:00|11755.9|11751.9|11757.5|11753.5|11757.5|11753.5|11754.3|11750.3|1300
1661496600000|2022-08-26 06:50:00|11755.9|11751.9|11759|11755|11759|11755|11755.9|11751.9|2603
1661496900000|2022-08-26 06:55:00|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|11759|11755|1948
1661497200000|2022-08-26 07:00:00|11759|11755|11757.5|11753.5|11760.6|11756.6|11754.3|11750.3|2670
1661497500000|2022-08-26 07:05:00|11755.9|11751.9|11754.3|11750.3|11757.5|11753.5|11752.8|11748.8|2029
1661497800000|2022-08-26 07:10:00|11755.9|11751.9|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|1717
1661498100000|2022-08-26 07:15:00|11752.8|11748.8|11746.5|11742.5|11754.3|11750.3|11746.5|11742.5|5965
1661498400000|2022-08-26 07:20:00|11748.1|11744.1|11751.2|11747.2|11752.8|11748.8|11746.5|11742.5|2725
1661498700000|2022-08-26 07:25:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|2339
1661499000000|2022-08-26 07:30:00|11748.1|11744.1|11745.8|11741.8|11749.7|11745.7|11743.4|11739.4|1689
1661499300000|2022-08-26 07:35:00|11745|11741|11743.4|11739.4|11746.5|11742.5|11738.7|11734.7|4323
1661499600000|2022-08-26 07:40:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|1837
1661499900000|2022-08-26 07:45:00|11745|11741|11743.4|11739.4|11745|11741|11741.8|11737.8|3077
1661500200000|2022-08-26 07:50:00|11741.8|11737.8|11746.5|11742.5|11746.5|11742.5|11741.8|11737.8|1853
1661500500000|2022-08-26 07:55:00|11745|11741|11740.3|11736.3|11746.5|11742.5|11740.3|11736.3|2875
1661500800000|2022-08-26 08:00:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11738.7|11734.7|27257
1661501100000|2022-08-26 08:05:00|11745|11741|11743.4|11739.4|11745|11741|11740.3|11736.3|1705
1661501400000|2022-08-26 08:10:00|11744.2|11740.2|11743.4|11739.4|11745|11741|11743.4|11739.4|1379
1661501700000|2022-08-26 08:15:00|11745|11741|11745|11741|11746.5|11742.5|11745|11741|20301
1661502000000|2022-08-26 08:20:00|11746.5|11742.5|11746.5|11742.5|11749.7|11745.7|11745|11741|1467
1661502300000|2022-08-26 08:25:00|11745|11741|11746.5|11742.5|11749.7|11745.7|11745|11741|11719
1661502600000|2022-08-26 08:30:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11745|11741|2175
1661502900000|2022-08-26 08:35:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11745|11741|973
1661503200000|2022-08-26 08:40:00|11749.7|11745.7|11746.5|11742.5|11749.7|11745.7|11746.5|11742.5|1589
1661503500000|2022-08-26 08:45:00|11748.1|11744.1|11746.5|11742.5|11749.7|11745.7|11746.5|11742.5|1914
1661503800000|2022-08-26 08:50:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|1368
1661504100000|2022-08-26 08:55:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|3893
1661504400000|2022-08-26 09:00:00|11746.5|11742.5|11743.4|11739.4|11748.1|11744.1|11743.4|11739.4|8452
1661504700000|2022-08-26 09:05:00|11745|11741|11743.4|11739.4|11745|11741|11741.8|11737.8|17353
1661505000000|2022-08-26 09:10:00|11745|11741|11745|11741|11745|11741|11743.4|11739.4|1362
1661505300000|2022-08-26 09:15:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11745|11741|658
1661505600000|2022-08-26 09:20:00|11743.4|11739.4|11745|11741|11746.5|11742.5|11743.4|11739.4|3416
1661505900000|2022-08-26 09:25:00|11743.4|11739.4|11745|11741|11745|11741|11743.4|11739.4|1399
1661506200000|2022-08-26 09:30:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11741.8|11737.8|13551
1661506500000|2022-08-26 09:35:00|11743.4|11739.4|11745|11741|11745|11741|11741.8|11737.8|3000
1661506800000|2022-08-26 09:40:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|2855
1661507100000|2022-08-26 09:45:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11745|11741|332
1661507400000|2022-08-26 09:50:00|11748.1|11744.1|11745|11741|11748.1|11744.1|11745|11741|1962
1661507700000|2022-08-26 09:55:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11745|11741|2457
1661508000000|2022-08-26 10:00:00|11746.5|11742.5|11746.5|11742.5|11746.5|11742.5|11745|11741|1055
1661508300000|2022-08-26 10:05:00|11745|11741|11743.4|11739.4|11745|11741|11741.8|11737.8|12721
1661508600000|2022-08-26 10:10:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|7971
1661508900000|2022-08-26 10:15:00|11740.3|11736.3|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|1723
1661509200000|2022-08-26 10:20:00|11743.4|11739.4|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|650
1661509500000|2022-08-26 10:25:00|11745|11741|11745|11741|11745|11741|11745|11741|491
1661509800000|2022-08-26 10:30:00|11743.4|11739.4|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|7894
1661510100000|2022-08-26 10:35:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11745|11741|1005
1661510400000|2022-08-26 10:40:00|11745|11741|11746.5|11742.5|11748.1|11744.1|11745|11741|3102
1661510700000|2022-08-26 10:45:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|715
1661511000000|2022-08-26 10:50:00|11748.1|11744.1|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|4525
1661511300000|2022-08-26 10:55:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|801
1661511600000|2022-08-26 11:00:00|11749.7|11745.7|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|3496
1661511900000|2022-08-26 11:05:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|804
1661512200000|2022-08-26 11:10:00|11749.7|11745.7|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|4276
1661512500000|2022-08-26 11:15:00|11749.7|11745.7|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|1090
1661512800000|2022-08-26 11:20:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|1574
1661513100000|2022-08-26 11:25:00|11751.2|11747.2|11755.9|11751.9|11755.9|11751.9|11751.2|11747.2|4925
1661513400000|2022-08-26 11:30:00|11754.3|11750.3|11752.8|11748.8|11755.9|11751.9|11751.2|11747.2|2592
1661513700000|2022-08-26 11:35:00|11752|11748|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|8897
1661514000000|2022-08-26 11:40:00|11754.3|11750.3|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|4323
1661514300000|2022-08-26 11:45:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|1213
1661514600000|2022-08-26 11:50:00|11749.7|11745.7|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|1292
1661514900000|2022-08-26 11:55:00|11751.2|11747.2|11754.3|11750.3|11754.3|11750.3|11751.2|11747.2|9309
1661515200000|2022-08-26 12:00:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11749.7|11745.7|1965
1661515500000|2022-08-26 12:05:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11749.7|11745.7|2713
1661515800000|2022-08-26 12:10:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|6877
1661516100000|2022-08-26 12:15:00|11751.2|11747.2|11755.9|11751.9|11755.9|11751.9|11751.2|11747.2|3605
1661516400000|2022-08-26 12:20:00|11754.3|11750.3|11749.7|11745.7|11754.3|11750.3|11746.5|11742.5|3380
1661516700000|2022-08-26 12:25:00|11748.1|11744.1|11746.5|11742.5|11749.7|11745.7|11745|11741|2932
1661517000000|2022-08-26 12:30:00|11745.8|11741.8|11765.3|11761.3|11777.8|11773.8|11745.8|11741.8|35838
1661517300000|2022-08-26 12:35:00|11763.7|11759.7|11770|11766|11770|11766|11759|11755|4707
1661517600000|2022-08-26 12:40:00|11771.5|11767.5|11757.5|11753.5|11773.1|11769.1|11754.3|11750.3|8959
1661517900000|2022-08-26 12:45:00|11755.9|11751.9|11765.3|11761.3|11766.1|11762.1|11754.3|11750.3|9711
1661518200000|2022-08-26 12:50:00|11766.1|11762.1|11760.6|11756.6|11768.4|11764.4|11757.5|11753.5|3417
1661518500000|2022-08-26 12:55:00|11762.2|11758.2|11766.8|11762.8|11771.5|11767.5|11760.6|11756.6|3217
1661518800000|2022-08-26 13:00:00|11768.4|11764.4|11770|11766|11779.3|11775.3|11768.4|11764.4|15208
1661519100000|2022-08-26 13:05:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11766.8|11762.8|5206
1661519400000|2022-08-26 13:10:00|11774.7|11770.7|11790.3|11786.3|11793.4|11789.4|11773.1|11769.1|12002
1661519700000|2022-08-26 13:15:00|11788.7|11784.7|11787.2|11783.2|11791.8|11787.8|11785.6|11781.6|9679
1661520000000|2022-08-26 13:20:00|11785.6|11781.6|11782.5|11778.5|11788.7|11784.7|11780.9|11776.9|6528
1661520300000|2022-08-26 13:25:00|11780.9|11776.9|11759|11755|11784|11780|11757.5|11753.5|9806
1661520600000|2022-08-26 13:30:00|11760.6|11756.6|11763.7|11759.7|11765.3|11761.3|11749.7|11745.7|17075
1661520900000|2022-08-26 13:35:00|11762.2|11758.2|11760.6|11756.6|11770|11766|11757.5|11753.5|4974
1661521200000|2022-08-26 13:40:00|11759|11755|11768.4|11764.4|11770|11766|11759|11755|4239
1661521500000|2022-08-26 13:45:00|11766.8|11762.8|11765.3|11761.3|11773.1|11769.1|11762.2|11758.2|4536
1661521800000|2022-08-26 13:50:00|11763.7|11759.7|11773.1|11769.1|11774.7|11770.7|11762.2|11758.2|5159
1661522100000|2022-08-26 13:55:00|11774.7|11770.7|11769.2|11765.2|11776.2|11772.2|11768.4|11764.4|4341
1661522400000|2022-08-26 14:00:00|11770|11766|11743.4|11739.4|11770|11766|11737.2|11733.2|22244
1661522700000|2022-08-26 14:05:00|11741.8|11737.8|11770|11766|11770|11766|11740.3|11736.3|21739
1661523000000|2022-08-26 14:10:00|11771.5|11767.5|11776.2|11772.2|11790.3|11786.3|11771.5|11767.5|12282
1661523300000|2022-08-26 14:15:00|11774.7|11770.7|11766.8|11762.8|11779.3|11775.3|11759|11755|9232
1661523600000|2022-08-26 14:20:00|11765.3|11761.3|11757.5|11753.5|11768.4|11764.4|11749.7|11745.7|8457
1661523900000|2022-08-26 14:25:00|11758.3|11754.3|11740.3|11736.3|11758.3|11754.3|11732.5|11728.5|12773
1661524200000|2022-08-26 14:30:00|11738.7|11734.7|11755.9|11751.9|11757.5|11753.5|11738.7|11734.7|10851
1661524500000|2022-08-26 14:35:00|11757.5|11753.5|11757.5|11753.5|11763.7|11759.7|11754.3|11750.3|6735
1661524800000|2022-08-26 14:40:00|11759|11755|11757.5|11753.5|11763.7|11759.7|11755.9|11751.9|6080
1661525100000|2022-08-26 14:45:00|11759|11755|11763.7|11759.7|11768.4|11764.4|11751.2|11747.2|15582
1661525400000|2022-08-26 14:50:00|11762.2|11758.2|11756.7|11752.7|11763.7|11759.7|11754.3|11750.3|3772
1661525700000|2022-08-26 14:55:00|11755.9|11751.9|11760.6|11756.6|11760.6|11756.6|11752.8|11748.8|6567
1661526000000|2022-08-26 15:00:00|11762.2|11758.2|11774.7|11770.7|11774.7|11770.7|11760.6|11756.6|5867
1661526300000|2022-08-26 15:05:00|11776.2|11772.2|11771.5|11767.5|11776.2|11772.2|11768.4|11764.4|3710
1661526600000|2022-08-26 15:10:00|11770|11766|11768.4|11764.4|11773.1|11769.1|11766.8|11762.8|14374
1661526900000|2022-08-26 15:15:00|11770|11766|11770|11766|11771.5|11767.5|11765.3|11761.3|3371
1661527200000|2022-08-26 15:20:00|11768.4|11764.4|11770|11766|11770|11766|11759|11755|6681
1661527500000|2022-08-26 15:25:00|11768.4|11764.4|11771.5|11767.5|11771.5|11767.5|11763.7|11759.7|9424
1661527800000|2022-08-26 15:30:00|11773.1|11769.1|11768.4|11764.4|11773.1|11769.1|11766.8|11762.8|4736
1661528100000|2022-08-26 15:35:00|11770|11766|11780.9|11776.9|11782.5|11778.5|11768.4|11764.4|3234
1661528400000|2022-08-26 15:40:00|11779.3|11775.3|11782.5|11778.5|11784|11780|11779.3|11775.3|60263
1661528700000|2022-08-26 15:45:00|11780.9|11776.9|11779.3|11775.3|11785.6|11781.6|11777.8|11773.8|9378
1661529000000|2022-08-26 15:50:00|11777.8|11773.8|11776.2|11772.2|11782.5|11778.5|11776.2|11772.2|2226
1661529300000|2022-08-26 15:55:00|11774.7|11770.7|11770|11766|11776.2|11772.2|11770|11766|4761
1661529600000|2022-08-26 16:00:00|11768.4|11764.4|11770|11766|11773.1|11769.1|11768.4|11764.4|2056
1661529900000|2022-08-26 16:05:00|11768.4|11764.4|11765.3|11761.3|11770|11766|11765.3|11761.3|5659
1661530200000|2022-08-26 16:10:00|11766.8|11762.8|11770|11766|11771.5|11767.5|11766.8|11762.8|37336
1661530500000|2022-08-26 16:15:00|11771.5|11767.5|11766.8|11762.8|11771.5|11767.5|11765.3|11761.3|3086
1661530800000|2022-08-26 16:20:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|1778
1661531100000|2022-08-26 16:25:00|11763.7|11759.7|11759|11755|11765.3|11761.3|11759|11755|2299
1661531400000|2022-08-26 16:30:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11755.9|11751.9|3508
1661531700000|2022-08-26 16:35:00|11757.5|11753.5|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|1722
1661532000000|2022-08-26 16:40:00|11759|11755|11754.3|11750.3|11760.6|11756.6|11754.3|11750.3|3513
1661532300000|2022-08-26 16:45:00|11752.8|11748.8|11762.2|11758.2|11762.2|11758.2|11752.8|11748.8|2053
1661532600000|2022-08-26 16:50:00|11760.6|11756.6|11754.3|11750.3|11761.4|11757.4|11754.3|11750.3|3040
1661532900000|2022-08-26 16:55:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11752.8|11748.8|1345
1661533200000|2022-08-26 17:00:00|11754.3|11750.3|11757.5|11753.5|11759|11755|11754.3|11750.3|3712
1661533500000|2022-08-26 17:05:00|11755.9|11751.9|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|1975
1661533800000|2022-08-26 17:10:00|11753.6|11749.6|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|6871
1661534100000|2022-08-26 17:15:00|11754.3|11750.3|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|1209
1661534400000|2022-08-26 17:20:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|2795
1661534700000|2022-08-26 17:25:00|11751.2|11747.2|11755.9|11751.9|11755.9|11751.9|11751.2|11747.2|4971
1661535000000|2022-08-26 17:30:00|11754.3|11750.3|11755.9|11751.9|11755.9|11751.9|11752.8|11748.8|4053
1661535300000|2022-08-26 17:35:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|861
1661535600000|2022-08-26 17:40:00|11752.8|11748.8|11757.5|11753.5|11757.5|11753.5|11752.8|11748.8|2218
1661535900000|2022-08-26 17:45:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11759|11755|2174
1661536200000|2022-08-26 17:50:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|17430
1661536500000|2022-08-26 17:55:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|2927
1661536800000|2022-08-26 18:00:00|11760.6|11756.6|11765.3|11761.3|11765.3|11761.3|11760.6|11756.6|3754
1661537100000|2022-08-26 18:05:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|2009
1661537400000|2022-08-26 18:10:00|11762.2|11758.2|11760.6|11756.6|11763.7|11759.7|11759|11755|1886
1661537700000|2022-08-26 18:15:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|2727
1661538000000|2022-08-26 18:20:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|1389
1661538300000|2022-08-26 18:25:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11759|11755|1208
1661538600000|2022-08-26 18:30:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|2502
1661538900000|2022-08-26 18:35:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|1606
1661539200000|2022-08-26 18:40:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11761.4|11757.4|1390
1661539500000|2022-08-26 18:45:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|3505
1661539800000|2022-08-26 18:50:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|3893
1661540100000|2022-08-26 18:55:00|11766.8|11762.8|11760.6|11756.6|11766.8|11762.8|11759|11755|18362
1661540400000|2022-08-26 19:00:00|11759|11755|11759|11755|11760.6|11756.6|11759|11755|7940
1661540700000|2022-08-26 19:05:00|11760.6|11756.6|11762.2|11758.2|11762.2|11758.2|11759|11755|3163
1661541000000|2022-08-26 19:10:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11759|11755|3470
1661541300000|2022-08-26 19:15:00|11762.2|11758.2|11754.3|11750.3|11762.2|11758.2|11754.3|11750.3|14496
1661541600000|2022-08-26 19:20:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|3682
1661541900000|2022-08-26 19:25:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|2185
1661542200000|2022-08-26 19:30:00|11749.7|11745.7|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|2457
1661542500000|2022-08-26 19:35:00|11751.2|11747.2|11752.8|11748.8|11753.6|11749.6|11751.2|11747.2|1603
1661542800000|2022-08-26 19:40:00|11754.3|11750.3|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|1793
1661543100000|2022-08-26 19:45:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|10873
1661543400000|2022-08-26 19:50:00|11755.1|11751.1|11757.5|11753.5|11757.5|11753.5|11755.1|11751.1|1863
1661543700000|2022-08-26 19:55:00|11759|11755|11759|11755|11759|11755|11755.9|11751.9|4932
1661544000000|2022-08-26 20:00:00|11760.6|11756.6|11762.2|11758.2|11762.2|11758.2|11759|11755|5359
1661544300000|2022-08-26 20:05:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|1076
1661544600000|2022-08-26 20:10:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|1565
1661544900000|2022-08-26 20:15:00|||||||||1028
1661545200000|2022-08-26 20:20:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|1070
1661545500000|2022-08-26 20:25:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|734
1661545800000|2022-08-26 20:30:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|576
1661546100000|2022-08-26 20:35:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|377
1661546400000|2022-08-26 20:40:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|364
1661546700000|2022-08-26 20:45:00|11763.7|11759.7|11768.4|11764.4|11768.4|11764.4|11763.7|11759.7|824
1661547000000|2022-08-26 20:50:00|11767.6|11763.6|11768.4|11764.4|11768.4|11764.4|11767.6|11763.6|4607
1661547300000|2022-08-26 20:55:00|11766.8|11762.8|11752.8|11748.8|11768.4|11764.4|11751.2|11747.2|3272
1661724000000|2022-08-28 22:00:00|11744.2|11740.2|11737.2|11733.2|11744.2|11740.2|11735.6|11731.6|2418
1661724300000|2022-08-28 22:05:00|11738.7|11734.7|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|459
1661724600000|2022-08-28 22:10:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11740.3|11736.3|649
1661724900000|2022-08-28 22:15:00|11741.8|11737.8|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|302
1661725200000|2022-08-28 22:20:00|11742.6|11738.6|11741.8|11737.8|11743.4|11739.4|11741.8|11737.8|65
1661725500000|2022-08-28 22:25:00|11740.3|11736.3|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|93
1661725800000|2022-08-28 22:30:00|11743.4|11739.4|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|419
1661726100000|2022-08-28 22:35:00|11745|11741|11745|11741|11745|11741|11745|11741|170
1661726400000|2022-08-28 22:40:00|||||||||200
1661726700000|2022-08-28 22:45:00|11745.8|11741.8|11746.5|11742.5|11746.5|11742.5|11745|11741|112
1661727000000|2022-08-28 22:50:00|11745|11741|11743.4|11739.4|11745|11741|11743.4|11739.4|243
1661727300000|2022-08-28 22:55:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|631
1661727600000|2022-08-28 23:00:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|78
1661727900000|2022-08-28 23:05:00|||||||||161
1661728200000|2022-08-28 23:10:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|422
1661728500000|2022-08-28 23:15:00|||||||||56
1661728800000|2022-08-28 23:20:00|11739.5|11735.5|11735.6|11731.6|11739.5|11735.5|11735.6|11731.6|422
1661729100000|2022-08-28 23:25:00|11734.8|11730.8|11734|11730|11735.6|11731.6|11734|11730|285
1661729400000|2022-08-28 23:30:00|11733.3|11729.3|11732.5|11728.5|11734|11730|11730.9|11726.9|517
1661729700000|2022-08-28 23:35:00|11730.9|11726.9|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|111
1661730000000|2022-08-28 23:40:00|11730.9|11726.9|11730.1|11726.1|11730.9|11726.9|11729.3|11725.3|259
1661730300000|2022-08-28 23:45:00|11730.9|11726.9|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|256
1661730600000|2022-08-28 23:50:00|11730.1|11726.1|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|256
1661730900000|2022-08-28 23:55:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|339
1661731200000|2022-08-29 00:00:00|11730.9|11726.9|11724.7|11720.7|11730.9|11726.9|11723.1|11719.1|2395
1661731500000|2022-08-29 00:05:00|11723.9|11719.9|11718.4|11714.4|11723.9|11719.9|11716.8|11712.8|1616
1661731800000|2022-08-29 00:10:00|11716.8|11712.8|11712.2|11708.2|11716.8|11712.8|11712.2|11708.2|1912
1661732100000|2022-08-29 00:15:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|1262
1661732400000|2022-08-29 00:20:00|11713.7|11709.7|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|1264
1661732700000|2022-08-29 00:25:00|11712.2|11708.2|11715.3|11711.3|11716.8|11712.8|11709|11705|1181
1661733000000|2022-08-29 00:30:00|11716.8|11712.8|11718.4|11714.4|11720|11716|11715.3|11711.3|752
1661733300000|2022-08-29 00:35:00|11720|11716|11716.8|11712.8|11720|11716|11716.8|11712.8|799
1661733600000|2022-08-29 00:40:00|11716.1|11712.1|11712.2|11708.2|11716.8|11712.8|11712.2|11708.2|549
1661733900000|2022-08-29 00:45:00|11710.6|11706.6|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|1029
1661734200000|2022-08-29 00:50:00|11710.6|11706.6|11713.7|11709.7|11713.7|11709.7|11710.6|11706.6|535
1661734500000|2022-08-29 00:55:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11713.7|11709.7|801
1661734800000|2022-08-29 01:00:00|11713.7|11709.7|11718.4|11714.4|11718.4|11714.4|11713.7|11709.7|569
1661735100000|2022-08-29 01:05:00|11720|11716|11720|11716|11721.5|11717.5|11720|11716|944
1661735400000|2022-08-29 01:10:00|11721.5|11717.5|11720|11716|11721.5|11717.5|11718.4|11714.4|845
1661735700000|2022-08-29 01:15:00|11719.2|11715.2|11716.8|11712.8|11720|11716|11716.8|11712.8|496
1661736000000|2022-08-29 01:20:00|11718.4|11714.4|11712.2|11708.2|11718.4|11714.4|11712.2|11708.2|781
1661736300000|2022-08-29 01:25:00|11712.9|11708.9|11707.5|11703.5|11712.9|11708.9|11707.5|11703.5|1183
1661736600000|2022-08-29 01:30:00|11705.9|11701.9|11701.2|11697.2|11707.5|11703.5|11701.2|11697.2|1429
1661736900000|2022-08-29 01:35:00|11702|11698|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|1125
1661737200000|2022-08-29 01:40:00|11698.1|11694.1|11704.3|11700.3|11704.3|11700.3|11698.1|11694.1|1031
1661737500000|2022-08-29 01:45:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|933
1661737800000|2022-08-29 01:50:00|11704.3|11700.3|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|1012
1661738100000|2022-08-29 01:55:00|11707.5|11703.5|11702.8|11698.8|11707.5|11703.5|11702.8|11698.8|750
1661738400000|2022-08-29 02:00:00|11703.6|11699.6|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|656
1661738700000|2022-08-29 02:05:00|11705.1|11701.1|11702.8|11698.8|11705.9|11701.9|11701.2|11697.2|1399
1661739000000|2022-08-29 02:10:00|11704.3|11700.3|11707.5|11703.5|11707.5|11703.5|11702.8|11698.8|481
1661739300000|2022-08-29 02:15:00|11705.9|11701.9|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|499
1661739600000|2022-08-29 02:20:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|96
1661739900000|2022-08-29 02:25:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|442
1661740200000|2022-08-29 02:30:00|11709|11705|11707.5|11703.5|11709|11705|11707.5|11703.5|245
1661740500000|2022-08-29 02:35:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|401
1661740800000|2022-08-29 02:40:00|11704.3|11700.3|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|531
1661741100000|2022-08-29 02:45:00|||||||||23
1661741400000|2022-08-29 02:50:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|654
1661741700000|2022-08-29 02:55:00|11699.7|11695.7|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|251
1661742000000|2022-08-29 03:00:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|561
1661742300000|2022-08-29 03:05:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|660
1661742600000|2022-08-29 03:10:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|853
1661742900000|2022-08-29 03:15:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11690.3|11686.3|576
1661743200000|2022-08-29 03:20:00|11692.6|11688.6|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|513
1661743500000|2022-08-29 03:25:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|901
1661743800000|2022-08-29 03:30:00|11695|11691|11693.4|11689.4|11695|11691|11693.4|11689.4|559
1661744100000|2022-08-29 03:35:00|11691.8|11687.8|11691.8|11687.8|11693.4|11689.4|11690.3|11686.3|1429
1661744400000|2022-08-29 03:40:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|580
1661744700000|2022-08-29 03:45:00|11694.2|11690.2|11691.8|11687.8|11695|11691|11691.8|11687.8|131
1661745000000|2022-08-29 03:50:00|11690.3|11686.3|11690.3|11686.3|11690.3|11686.3|11688.7|11684.7|893
1661745300000|2022-08-29 03:55:00|11691.1|11687.1|11690.3|11686.3|11691.8|11687.8|11690.3|11686.3|345
1661745600000|2022-08-29 04:00:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|1283
1661745900000|2022-08-29 04:05:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|1673
1661746200000|2022-08-29 04:10:00|||||||||746
1661746500000|2022-08-29 04:15:00|||||||||229
1661746800000|2022-08-29 04:20:00|||||||||121
1661747100000|2022-08-29 04:25:00|11691.8|11687.8|11688.7|11684.7|11691.8|11687.8|11688.7|11684.7|736
1661747400000|2022-08-29 04:30:00|11690.3|11686.3|11687.2|11683.2|11690.3|11686.3|11687.2|11683.2|517
1661747700000|2022-08-29 04:35:00|11688.7|11684.7|11688.7|11684.7|11688.7|11684.7|11685.6|11681.6|882
1661748000000|2022-08-29 04:40:00|11687.2|11683.2|11685.6|11681.6|11688.7|11684.7|11685.6|11681.6|733
1661748300000|2022-08-29 04:45:00|11687.2|11683.2|11688.7|11684.7|11688.7|11684.7|11685.6|11681.6|316
1661748600000|2022-08-29 04:50:00|11690.3|11686.3|11693.4|11689.4|11693.4|11689.4|11690.3|11686.3|1719
1661748900000|2022-08-29 04:55:00|11692.6|11688.6|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|272
1661749200000|2022-08-29 05:00:00|11695|11691|11696.5|11692.5|11699.7|11695.7|11693.4|11689.4|1222
1661749500000|2022-08-29 05:05:00|11695|11691|11691.8|11687.8|11696.5|11692.5|11691.8|11687.8|385
1661749800000|2022-08-29 05:10:00|11690.3|11686.3|11690.3|11686.3|11693.4|11689.4|11690.3|11686.3|1084
1661750100000|2022-08-29 05:15:00|11691.8|11687.8|11696.5|11692.5|11696.5|11692.5|11690.3|11686.3|1289
1661750400000|2022-08-29 05:20:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11696.5|11692.5|710
1661750700000|2022-08-29 05:25:00|||||||||373
1661751000000|2022-08-29 05:30:00|11701.2|11697.2|11698.1|11694.1|11701.2|11697.2|11696.5|11692.5|1546
1661751300000|2022-08-29 05:35:00|11696.5|11692.5|11702.8|11698.8|11702.8|11698.8|11696.5|11692.5|565
1661751600000|2022-08-29 05:40:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|1283
1661751900000|2022-08-29 05:45:00|11701.2|11697.2|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|2084
1661752200000|2022-08-29 05:50:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|410
1661752500000|2022-08-29 05:55:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|589
1661752800000|2022-08-29 06:00:00|11701.2|11697.2|11705.9|11701.9|11705.9|11701.9|11701.2|11697.2|3298
1661753100000|2022-08-29 06:05:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|1382
1661753400000|2022-08-29 06:10:00|11702.8|11698.8|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|322
1661753700000|2022-08-29 06:15:00|11705.1|11701.1|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|732
1661754000000|2022-08-29 06:20:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11701.2|11697.2|880
1661754300000|2022-08-29 06:25:00|11704.3|11700.3|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|4330
1661754600000|2022-08-29 06:30:00|11702.8|11698.8|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|887
1661754900000|2022-08-29 06:35:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|1133
1661755200000|2022-08-29 06:40:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|237
1661755500000|2022-08-29 06:45:00|11704.3|11700.3|11698.1|11694.1|11705.9|11701.9|11698.1|11694.1|1097
1661755800000|2022-08-29 06:50:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11698.1|11694.1|570
1661756100000|2022-08-29 06:55:00|11700.4|11696.4|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|331
1661756400000|2022-08-29 07:00:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11695|11691|1687
1661756700000|2022-08-29 07:05:00|11696.5|11692.5|11695|11691|11698.1|11694.1|11695|11691|1662
1661757000000|2022-08-29 07:10:00|11695.8|11691.8|11699.7|11695.7|11699.7|11695.7|11695|11691|1459
1661757300000|2022-08-29 07:15:00|11698.1|11694.1|11685.6|11681.6|11698.1|11694.1|11684|11680|1172
1661757600000|2022-08-29 07:20:00|11686.4|11682.4|11695|11691|11695|11691|11686.4|11682.4|3727
1661757900000|2022-08-29 07:25:00|11693.4|11689.4|11690.3|11686.3|11695|11691|11690.3|11686.3|1005
1661758200000|2022-08-29 07:30:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11690.3|11686.3|1036
1661758500000|2022-08-29 07:35:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11688.7|11684.7|933
1661758800000|2022-08-29 07:40:00|11693.4|11689.4|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|2062
1661759100000|2022-08-29 07:45:00|11692.6|11688.6|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|1223
1661759400000|2022-08-29 07:50:00|11690.3|11686.3|11687.2|11683.2|11690.3|11686.3|11687.2|11683.2|622
1661759700000|2022-08-29 07:55:00|11687.9|11683.9|11690.3|11686.3|11690.3|11686.3|11687.2|11683.2|2602
1661760000000|2022-08-29 08:00:00|11689.5|11685.5|11695|11691|11696.5|11692.5|11688.7|11684.7|12660
1661760300000|2022-08-29 08:05:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11693.4|11689.4|3326
1661760600000|2022-08-29 08:10:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|973
1661760900000|2022-08-29 08:15:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|2679
1661761200000|2022-08-29 08:20:00|11695|11691|11691.8|11687.8|11695|11691|11691.8|11687.8|658
1661761500000|2022-08-29 08:25:00|11693.4|11689.4|11690.3|11686.3|11693.4|11689.4|11690.3|11686.3|2190
1661761800000|2022-08-29 08:30:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11688.7|11684.7|869
1661762100000|2022-08-29 08:35:00|11693.4|11689.4|11695|11691|11695|11691|11693.4|11689.4|823
1661762400000|2022-08-29 08:40:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|1895
1661762700000|2022-08-29 08:45:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11696.5|11692.5|1350
1661763000000|2022-08-29 08:50:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|4368
1661763300000|2022-08-29 08:55:00|11701.2|11697.2|11695|11691|11701.2|11697.2|11695|11691|3245
1661763600000|2022-08-29 09:00:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11693.4|11689.4|1702
1661763900000|2022-08-29 09:05:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11693.4|11689.4|1606
1661764200000|2022-08-29 09:10:00|11695|11691|11696.5|11692.5|11698.1|11694.1|11693.4|11689.4|2098
1661764500000|2022-08-29 09:15:00|11695|11691|11695|11691|11696.5|11692.5|11693.4|11689.4|744
1661764800000|2022-08-29 09:20:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|157
1661765100000|2022-08-29 09:25:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|3152
1661765400000|2022-08-29 09:30:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|359
1661765700000|2022-08-29 09:35:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|5262
1661766000000|2022-08-29 09:40:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|1821
1661766300000|2022-08-29 09:45:00|11693.4|11689.4|11695|11691|11695|11691|11693.4|11689.4|466
1661766600000|2022-08-29 09:50:00|||||||||2072
1661766900000|2022-08-29 09:55:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|3315
1661767200000|2022-08-29 10:00:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11695|11691|4739
1661767500000|2022-08-29 10:05:00|11699.7|11695.7|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|3909
1661767800000|2022-08-29 10:10:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|2426
1661768100000|2022-08-29 10:15:00|11697.3|11693.3|11701.2|11697.2|11701.2|11697.2|11697.3|11693.3|262
1661768400000|2022-08-29 10:20:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|1667
1661768700000|2022-08-29 10:25:00|11698.1|11694.1|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|3168
1661769000000|2022-08-29 10:30:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11696.5|11692.5|1867
1661769300000|2022-08-29 10:35:00|11699.7|11695.7|11698.1|11694.1|11701.2|11697.2|11698.1|11694.1|3357
1661769600000|2022-08-29 10:40:00|11696.5|11692.5|11701.2|11697.2|11702.8|11698.8|11696.5|11692.5|2523
1661769900000|2022-08-29 10:45:00|11702.8|11698.8|11704.3|11700.3|11705.1|11701.1|11701.2|11697.2|2548
1661770200000|2022-08-29 10:50:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|5215
1661770500000|2022-08-29 10:55:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|4060
1661770800000|2022-08-29 11:00:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|2735
1661771100000|2022-08-29 11:05:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|6280
1661771400000|2022-08-29 11:10:00|11702.8|11698.8|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|1732
1661771700000|2022-08-29 11:15:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|7133
1661772000000|2022-08-29 11:20:00|11703.6|11699.6|11698.1|11694.1|11704.3|11700.3|11698.1|11694.1|4652
1661772300000|2022-08-29 11:25:00|11699.7|11695.7|11701.2|11697.2|11702.8|11698.8|11698.1|11694.1|1734
1661772600000|2022-08-29 11:30:00|11702|11698|11704.3|11700.3|11705.9|11701.9|11702|11698|1964
1661772900000|2022-08-29 11:35:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|828
1661773200000|2022-08-29 11:40:00|11704.3|11700.3|11707.5|11703.5|11709|11705|11704.3|11700.3|1230
1661773500000|2022-08-29 11:45:00|11705.9|11701.9|11699.7|11695.7|11705.9|11701.9|11699.7|11695.7|2155
1661773800000|2022-08-29 11:50:00|11701.2|11697.2|11699.7|11695.7|11704.3|11700.3|11699.7|11695.7|976
1661774100000|2022-08-29 11:55:00|11701.2|11697.2|11705.9|11701.9|11705.9|11701.9|11701.2|11697.2|1666
1661774400000|2022-08-29 12:00:00|11707.5|11703.5|11705.9|11701.9|11709|11705|11705.9|11701.9|2263
1661774700000|2022-08-29 12:05:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|1232
1661775000000|2022-08-29 12:10:00|11709|11705|11707.5|11703.5|11709|11705|11705.1|11701.1|3257
1661775300000|2022-08-29 12:15:00|11709|11705|11707.5|11703.5|11710.6|11706.6|11705.9|11701.9|7851
1661775600000|2022-08-29 12:20:00|11705.9|11701.9|11710.6|11706.6|11715.3|11711.3|11705.9|11701.9|3695
1661775900000|2022-08-29 12:25:00|11712.2|11708.2|11716.8|11712.8|11718.4|11714.4|11710.6|11706.6|2836
1661776200000|2022-08-29 12:30:00|11715.3|11711.3|11709|11705|11720|11716|11707.5|11703.5|3081
1661776500000|2022-08-29 12:35:00|11710.6|11706.6|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|3351
1661776800000|2022-08-29 12:40:00|11712.2|11708.2|11710.6|11706.6|11715.3|11711.3|11710.6|11706.6|3421
1661777100000|2022-08-29 12:45:00|11712.2|11708.2|11709|11705|11715.3|11711.3|11709|11705|9492
1661777400000|2022-08-29 12:50:00|11710.6|11706.6|11713.7|11709.7|11716.8|11712.8|11709|11705|8176
1661777700000|2022-08-29 12:55:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11713.7|11709.7|2594
1661778000000|2022-08-29 13:00:00|11716.8|11712.8|11713.7|11709.7|11720|11716|11712.2|11708.2|4821
1661778300000|2022-08-29 13:05:00|11715.3|11711.3|11718.4|11714.4|11720|11716|11712.2|11708.2|5970
1661778600000|2022-08-29 13:10:00|11720|11716|11718.4|11714.4|11721.5|11717.5|11716.8|11712.8|4855
1661778900000|2022-08-29 13:15:00|11716.8|11712.8|11716.8|11712.8|11720|11716|11715.3|11711.3|8333
1661779200000|2022-08-29 13:20:00|11718.4|11714.4|11720|11716|11723.1|11719.1|11716.8|11712.8|14392
1661779500000|2022-08-29 13:25:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11720|11716|3024
1661779800000|2022-08-29 13:30:00|11721.5|11717.5|11716.8|11712.8|11723.1|11719.1|11716.8|11712.8|6984
1661780100000|2022-08-29 13:35:00|11715.3|11711.3|11720|11716|11720|11716|11712.2|11708.2|4151
1661780400000|2022-08-29 13:40:00|11718.4|11714.4|11713.7|11709.7|11718.4|11714.4|11712.2|11708.2|7042
1661780700000|2022-08-29 13:45:00|11715.3|11711.3|11715.3|11711.3|11715.3|11711.3|11712.2|11708.2|14047
1661781000000|2022-08-29 13:50:00|11713.7|11709.7|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|5411
1661781300000|2022-08-29 13:55:00|11711.4|11707.4|11707.5|11703.5|11713.7|11709.7|11705.9|11701.9|2823
1661781600000|2022-08-29 14:00:00|11709|11705|11715.3|11711.3|11715.3|11711.3|11707.5|11703.5|9089
1661781900000|2022-08-29 14:05:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11715.3|11711.3|3036
1661782200000|2022-08-29 14:10:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11715.3|11711.3|1879
1661782500000|2022-08-29 14:15:00|11716.8|11712.8|11713.7|11709.7|11716.8|11712.8|11712.2|11708.2|3136
1661782800000|2022-08-29 14:20:00|11714.5|11710.5|11712.2|11708.2|11715.3|11711.3|11710.6|11706.6|2061
1661783100000|2022-08-29 14:25:00|11713.7|11709.7|11705.9|11701.9|11713.7|11709.7|11705.9|11701.9|3683
1661783400000|2022-08-29 14:30:00|11707.5|11703.5|11701.2|11697.2|11707.5|11703.5|11701.2|11697.2|13257
1661783700000|2022-08-29 14:35:00|11702.8|11698.8|11698.1|11694.1|11702.8|11698.8|11696.5|11692.5|3897
1661784000000|2022-08-29 14:40:00|11696.5|11692.5|11701.2|11697.2|11702.8|11698.8|11696.5|11692.5|2266
1661784300000|2022-08-29 14:45:00|11702|11698|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|4007
1661784600000|2022-08-29 14:50:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|2991
1661784900000|2022-08-29 14:55:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|3303
1661785200000|2022-08-29 15:00:00|11704.3|11700.3|11710.6|11706.6|11710.6|11706.6|11702.8|11698.8|3069
1661785500000|2022-08-29 15:05:00|11712.2|11708.2|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|2389
1661785800000|2022-08-29 15:10:00|11712.9|11708.9|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|2728
1661786100000|2022-08-29 15:15:00|11715.3|11711.3|11710.6|11706.6|11715.3|11711.3|11709|11705|1871
1661786400000|2022-08-29 15:20:00|11712.2|11708.2|11709|11705|11712.2|11708.2|11707.5|11703.5|3044
1661786700000|2022-08-29 15:25:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|2311
1661787000000|2022-08-29 15:30:00|11705.9|11701.9|11702.8|11698.8|11705.9|11701.9|11702.8|11698.8|1123
1661787300000|2022-08-29 15:35:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|2364
1661787600000|2022-08-29 15:40:00|11702.8|11698.8|11695|11691|11702.8|11698.8|11695|11691|3173
1661787900000|2022-08-29 15:45:00|11696.5|11692.5|11701.2|11697.2|11701.2|11697.2|11695|11691|1532
1661788200000|2022-08-29 15:50:00|11699.7|11695.7|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|1423
1661788500000|2022-08-29 15:55:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|16556
1661788800000|2022-08-29 16:00:00|11699.7|11695.7|11701.2|11697.2|11702|11698|11699.7|11695.7|2038
1661789100000|2022-08-29 16:05:00|11699.7|11695.7|11698.1|11694.1|11701.2|11697.2|11695|11691|19919
1661789400000|2022-08-29 16:10:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|3842
1661789700000|2022-08-29 16:15:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|3835
1661790000000|2022-08-29 16:20:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|3027
1661790300000|2022-08-29 16:25:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|933
1661790600000|2022-08-29 16:30:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|844
1661790900000|2022-08-29 16:35:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|808
1661791200000|2022-08-29 16:40:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|1595
1661791500000|2022-08-29 16:45:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11699.7|11695.7|638
1661791800000|2022-08-29 16:50:00|11702|11698|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|1193
1661792100000|2022-08-29 16:55:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|3652
1661792400000|2022-08-29 17:00:00|11703.6|11699.6|11704.3|11700.3|11705.9|11701.9|11703.6|11699.6|3298
1661792700000|2022-08-29 17:05:00|11705.9|11701.9|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|3766
1661793000000|2022-08-29 17:10:00|11705.9|11701.9|11707.5|11703.5|11709|11705|11705.9|11701.9|1614
1661793300000|2022-08-29 17:15:00|11705.9|11701.9|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|5389
1661793600000|2022-08-29 17:20:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|935
1661793900000|2022-08-29 17:25:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|1515
1661794200000|2022-08-29 17:30:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|2647
1661794500000|2022-08-29 17:35:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|3317
1661794800000|2022-08-29 17:40:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|2969
1661795100000|2022-08-29 17:45:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11705.9|11701.9|3024
1661795400000|2022-08-29 17:50:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|659
1661795700000|2022-08-29 17:55:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|1000
1661796000000|2022-08-29 18:00:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|1905
1661796300000|2022-08-29 18:05:00|||||||||143
1661796600000|2022-08-29 18:10:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|2220
1661796900000|2022-08-29 18:15:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|1115
1661797200000|2022-08-29 18:20:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|1139
1661797500000|2022-08-29 18:25:00|11703.6|11699.6|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|970
1661797800000|2022-08-29 18:30:00|11703.6|11699.6|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|598
1661798100000|2022-08-29 18:35:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|8827
1661798400000|2022-08-29 18:40:00|11704.3|11700.3|11707.5|11703.5|11707.5|11703.5|11704.3|11700.3|1554
1661798700000|2022-08-29 18:45:00|11705.9|11701.9|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|7437
1661799000000|2022-08-29 18:50:00|11703.6|11699.6|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|987
1661799300000|2022-08-29 18:55:00|11701.2|11697.2|11704.3|11700.3|11704.3|11700.3|11701.2|11697.2|18642